date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-05 10:20:00,62.1,62.13,62.1,62.12,253.0,56.1321,56.1592,56.1321,56.1501,253.0
2023-07-05 10:25:00,62.08,62.08,62.06,62.06,622.0,56.114,56.114,56.0959,56.0959,622.0
2023-07-05 10:30:00,62.02,62.11,62.02,62.1,3000.0,56.0598,56.1411,56.0598,56.1321,3000.0
2023-07-05 10:35:00,62.1,62.1,62.03,62.05,1979.0,56.1321,56.1321,56.0688,56.0869,1979.0
2023-07-05 10:40:00,62.11,62.15,62.07,62.14,896.0,56.1411,56.1773,56.1049,56.1682,896.0
2023-07-05 10:45:00,62.15,62.15,62.04,62.08,2257.0,56.1773,56.1773,56.0778,56.114,2257.0
2023-07-05 10:50:00,62.05,62.13,62.05,62.08,1489.0,56.0869,56.1592,56.0869,56.114,1489.0
2023-07-05 10:55:00,62.11,62.12,62.06,62.09,1142.0,56.1411,56.1501,56.0959,56.123,1142.0
2023-07-05 11:00:00,62.1,62.1,62.01,62.09,7365.0,56.1321,56.1321,56.0507,56.123,7365.0
2023-07-05 11:05:00,62.09,62.09,62.01,62.02,7510.0,56.123,56.123,56.0507,56.0598,7510.0
2023-07-05 11:10:00,62.04,62.1,62.04,62.1,3242.0,56.0778,56.1321,56.0778,56.1321,3242.0
2023-07-05 11:15:00,62.1,62.12,62.08,62.08,1651.0,56.1321,56.1501,56.114,56.114,1651.0
2023-07-05 11:20:00,62.12,62.17,62.08,62.17,1800.0,56.1501,56.1953,56.114,56.1953,1800.0
2023-07-05 11:25:00,62.17,62.24,62.17,62.19,2100.0,56.1953,56.2586,56.1953,56.2134,2100.0
2023-07-05 11:30:00,62.19,62.22,62.19,62.22,800.0,56.2134,56.2405,56.2134,56.2405,800.0
2023-07-05 11:35:00,62.24,62.28,62.23,62.27,1075.0,56.2586,56.2948,56.2496,56.2857,1075.0
2023-07-05 11:40:00,62.27,62.27,62.19,62.2,4401.0,56.2857,56.2857,56.2134,56.2225,4401.0
2023-07-05 11:45:00,62.22,62.24,62.19,62.24,2050.0,56.2405,56.2586,56.2134,56.2586,2050.0
2023-07-05 11:50:00,62.2,62.23,62.2,62.2,1456.0,56.2225,56.2496,56.2225,56.2225,1456.0
2023-07-05 11:55:00,62.2,62.23,62.19,62.22,1728.0,56.2225,56.2496,56.2134,56.2405,1728.0
2023-07-05 12:00:00,62.22,62.24,62.2,62.23,1302.0,56.2405,56.2586,56.2225,56.2496,1302.0
2023-07-05 12:05:00,62.22,62.24,62.21,62.22,1629.0,56.2405,56.2586,56.2315,56.2405,1629.0
2023-07-05 12:10:00,62.23,62.23,62.18,62.19,1300.0,56.2496,56.2496,56.2044,56.2134,1300.0
2023-07-05 12:15:00,62.16,62.18,62.13,62.14,5571.0,56.1863,56.2044,56.1592,56.1682,5571.0
2023-07-05 12:20:00,62.15,62.16,62.13,62.15,800.0,56.1773,56.1863,56.1592,56.1773,800.0
2023-07-05 12:25:00,62.15,62.15,62.07,62.15,3000.0,56.1773,56.1773,56.1049,56.1773,3000.0
2023-07-05 12:30:00,62.14,62.19,62.12,62.16,2880.0,56.1682,56.2134,56.1501,56.1863,2880.0
2023-07-05 12:35:00,62.19,62.19,62.08,62.12,3125.0,56.2134,56.2134,56.114,56.1501,3125.0
2023-07-05 12:40:00,62.12,62.12,62.07,62.09,800.0,56.1501,56.1501,56.1049,56.123,800.0
2023-07-05 12:45:00,62.06,62.06,62.04,62.05,1852.0,56.0959,56.0959,56.0778,56.0869,1852.0
2023-07-05 12:50:00,62.08,62.1,62.06,62.08,2949.0,56.114,56.1321,56.0959,56.114,2949.0
2023-07-05 12:55:00,62.1,62.1,62.06,62.08,2610.0,56.1321,56.1321,56.0959,56.114,2610.0
2023-07-05 13:00:00,62.08,62.08,62.08,62.08,0.0,56.114,56.114,56.114,56.114,0.0
2023-07-05 13:05:00,62.06,62.07,62.01,62.06,2675.0,56.0959,56.1049,56.0507,56.0959,2675.0
2023-07-05 13:10:00,62.06,62.06,62.06,62.06,0.0,56.0959,56.0959,56.0959,56.0959,0.0
2023-07-05 13:15:00,62.05,62.07,62.05,62.07,1010.0,56.0869,56.1049,56.0869,56.1049,1010.0
2023-07-05 13:20:00,62.07,62.09,62.05,62.06,1450.0,56.1049,56.123,56.0869,56.0959,1450.0
2023-07-05 13:25:00,62.06,62.09,62.06,62.08,600.0,56.0959,56.123,56.0959,56.114,600.0
2023-07-05 13:30:00,62.07,62.07,62.03,62.06,5969.0,56.1049,56.1049,56.0688,56.0959,5969.0
2023-07-05 13:35:00,62.04,62.06,62.04,62.06,341.0,56.0778,56.0959,56.0778,56.0959,341.0
2023-07-05 13:40:00,62.07,62.07,62.03,62.05,1275.0,56.1049,56.1049,56.0688,56.0869,1275.0
2023-07-05 13:45:00,62.06,62.06,62.06,62.06,100.0,56.0959,56.0959,56.0959,56.0959,100.0
2023-07-05 13:50:00,62.07,62.1,62.07,62.1,2835.0,56.1049,56.1321,56.1049,56.1321,2835.0
2023-07-05 13:55:00,62.12,62.12,62.06,62.12,4677.0,56.1501,56.1501,56.0959,56.1501,4677.0
2023-07-05 14:00:00,62.12,62.19,62.1,62.14,6173.0,56.1501,56.2134,56.1321,56.1682,6173.0
2023-07-05 14:05:00,62.1,62.1,62.08,62.08,300.0,56.1321,56.1321,56.114,56.114,300.0
2023-07-05 14:10:00,62.09,62.09,62.05,62.05,900.0,56.123,56.123,56.0869,56.0869,900.0
2023-07-05 14:15:00,62.03,62.06,62.01,62.04,2430.0,56.0688,56.0959,56.0507,56.0778,2430.0
2023-07-05 14:20:00,62.03,62.03,62.02,62.02,352.0,56.0688,56.0688,56.0598,56.0598,352.0
2023-07-05 14:25:00,62.01,62.03,62.01,62.02,5300.0,56.0507,56.0688,56.0507,56.0598,5300.0
2023-07-05 14:30:00,62.02,62.04,62.01,62.03,7622.0,56.0598,56.0778,56.0507,56.0688,7622.0
2023-07-05 14:35:00,62.02,62.08,62.02,62.08,1203.0,56.0598,56.114,56.0598,56.114,1203.0
2023-07-05 14:40:00,62.04,62.04,62.03,62.04,2204.0,56.0778,56.0778,56.0688,56.0778,2204.0
2023-07-05 14:45:00,62.05,62.1,62.05,62.1,23170.0,56.0869,56.1321,56.0869,56.1321,23170.0
2023-07-05 14:50:00,62.09,62.15,62.09,62.15,12615.0,56.123,56.1773,56.123,56.1773,12615.0
2023-07-05 14:55:00,62.11,62.13,62.05,62.08,3347.0,56.1411,56.1592,56.0869,56.114,3347.0
2023-07-05 15:00:00,62.07,62.08,62.05,62.08,1371.0,56.1049,56.114,56.0869,56.114,1371.0
2023-07-05 15:05:00,62.07,62.12,62.04,62.1,2300.0,56.1049,56.1501,56.0778,56.1321,2300.0
2023-07-05 15:10:00,62.11,62.13,62.1,62.11,1000.0,56.1411,56.1592,56.1321,56.1411,1000.0
2023-07-05 15:15:00,62.12,62.14,62.09,62.13,3820.0,56.1501,56.1682,56.123,56.1592,3820.0
2023-07-05 15:20:00,62.13,62.13,62.11,62.12,8107.0,56.1592,56.1592,56.1411,56.1501,8107.0
2023-07-05 15:25:00,62.13,62.19,62.13,62.16,6321.0,56.1592,56.2134,56.1592,56.1863,6321.0
2023-07-05 15:30:00,62.15,62.17,62.12,62.14,3875.0,56.1773,56.1953,56.1501,56.1682,3875.0
2023-07-05 15:35:00,62.14,62.14,62.08,62.14,9278.0,56.1682,56.1682,56.114,56.1682,9278.0
2023-07-05 15:40:00,62.14,62.16,62.12,62.13,5852.0,56.1682,56.1863,56.1501,56.1592,5852.0
2023-07-05 15:45:00,62.12,62.14,62.09,62.1,5861.0,56.1501,56.1682,56.123,56.1321,5861.0
2023-07-05 15:50:00,62.1,62.14,62.05,62.09,9993.0,56.1321,56.1682,56.0869,56.123,9993.0
2023-07-05 15:55:00,62.09,62.11,62.04,62.1,20977.0,56.123,56.1411,56.0778,56.1321,20977.0
2023-07-06 09:30:00,62.0,62.23,61.9,61.96,21494.0,56.0417,56.2496,55.9513,56.0055,21494.0
2023-07-06 09:35:00,61.78,61.78,61.7,61.7,888.0,55.8428,55.8428,55.7705,55.7705,888.0
2023-07-06 09:40:00,61.95,61.95,61.72,61.8,16642.0,55.9965,55.9965,55.7886,55.8609,16642.0
2023-07-06 09:45:00,61.8,61.88,61.8,61.8,10686.0,55.8609,55.9332,55.8609,55.8609,10686.0
2023-07-06 09:50:00,61.84,61.85,61.8,61.84,7178.0,55.897,55.9061,55.8609,55.897,7178.0
2023-07-06 09:55:00,61.84,61.85,61.8,61.85,3600.0,55.897,55.9061,55.8609,55.9061,3600.0
2023-07-06 10:00:00,61.85,61.91,61.8,61.8,5721.0,55.9061,55.9603,55.8609,55.8609,5721.0
2023-07-06 10:05:00,61.72,61.83,61.71,61.83,7104.0,55.7886,55.888,55.7795,55.888,7104.0
2023-07-06 10:10:00,61.75,61.8,61.74,61.79,15304.0,55.8157,55.8609,55.8067,55.8519,15304.0
2023-07-06 10:15:00,61.79,61.81,61.79,61.79,4761.0,55.8519,55.8699,55.8519,55.8519,4761.0
2023-07-06 10:20:00,61.79,61.79,61.66,61.68,3647.0,55.8519,55.8519,55.7343,55.7524,3647.0
2023-07-06 10:25:00,61.69,61.69,61.59,61.61,3034.0,55.7615,55.7615,55.6711,55.6892,3034.0
2023-07-06 10:30:00,61.63,61.63,61.61,61.61,450.0,55.7072,55.7072,55.6892,55.6892,450.0
2023-07-06 10:35:00,61.57,61.57,61.52,61.52,200.0,55.653,55.653,55.6078,55.6078,200.0
2023-07-06 10:40:00,61.57,61.59,61.52,61.59,751.0,55.653,55.6711,55.6078,55.6711,751.0
2023-07-06 10:45:00,61.61,61.61,61.51,61.52,901.0,55.6892,55.6892,55.5988,55.6078,901.0
2023-07-06 10:50:00,61.55,61.59,61.54,61.59,888.0,55.6349,55.6711,55.6259,55.6711,888.0
2023-07-06 10:55:00,61.67,61.67,61.59,61.59,1007.0,55.7434,55.7434,55.6711,55.6711,1007.0
2023-07-06 11:00:00,61.66,61.67,61.64,61.67,600.0,55.7343,55.7434,55.7163,55.7434,600.0
2023-07-06 11:05:00,61.61,61.68,61.61,61.68,1792.0,55.6892,55.7524,55.6892,55.7524,1792.0
2023-07-06 11:10:00,61.69,61.69,61.64,61.65,3462.0,55.7615,55.7615,55.7163,55.7253,3462.0
2023-07-06 11:15:00,61.64,61.64,61.54,61.54,2432.0,55.7163,55.7163,55.6259,55.6259,2432.0
2023-07-06 11:20:00,61.54,61.55,61.47,61.47,2200.0,55.6259,55.6349,55.5626,55.5626,2200.0
2023-07-06 11:25:00,61.37,61.4,61.36,61.36,515.0,55.4722,55.4993,55.4632,55.4632,515.0
2023-07-06 11:30:00,61.38,61.43,61.37,61.43,7630.0,55.4813,55.5265,55.4722,55.5265,7630.0
2023-07-06 11:35:00,61.43,61.43,61.39,61.41,1497.0,55.5265,55.5265,55.4903,55.5084,1497.0
2023-07-06 11:40:00,61.44,61.44,61.32,61.42,4098.0,55.5355,55.5355,55.427,55.5174,4098.0
2023-07-06 11:45:00,61.44,61.46,61.44,61.46,700.0,55.5355,55.5536,55.5355,55.5536,700.0
2023-07-06 11:50:00,61.5,61.5,61.42,61.42,2042.0,55.5897,55.5897,55.5174,55.5174,2042.0
2023-07-06 11:55:00,61.48,61.49,61.48,61.49,700.0,55.5716,55.5807,55.5716,55.5807,700.0
2023-07-06 12:00:00,61.48,61.49,61.46,61.47,1367.0,55.5716,55.5807,55.5536,55.5626,1367.0
2023-07-06 12:05:00,61.47,61.52,61.44,61.52,2710.0,55.5626,55.6078,55.5355,55.6078,2710.0
2023-07-06 12:10:00,61.51,61.52,61.48,61.52,1699.0,55.5988,55.6078,55.5716,55.6078,1699.0
2023-07-06 12:15:00,61.53,61.53,61.5,61.5,597.0,55.6168,55.6168,55.5897,55.5897,597.0
2023-07-06 12:20:00,61.52,61.52,61.49,61.49,700.0,55.6078,55.6078,55.5807,55.5807,700.0
2023-07-06 12:25:00,61.51,61.51,61.47,61.47,900.0,55.5988,55.5988,55.5626,55.5626,900.0
2023-07-06 12:30:00,61.49,61.49,61.45,61.45,1045.0,55.5807,55.5807,55.5445,55.5445,1045.0
2023-07-06 12:35:00,61.44,61.45,61.42,61.43,4390.0,55.5355,55.5445,55.5174,55.5265,4390.0
2023-07-06 12:40:00,61.43,61.46,61.4,61.41,4716.0,55.5265,55.5536,55.4993,55.5084,4716.0
2023-07-06 12:45:00,61.44,61.48,61.44,61.47,900.0,55.5355,55.5716,55.5355,55.5626,900.0
2023-07-06 12:50:00,61.48,61.52,61.48,61.5,2719.0,55.5716,55.6078,55.5716,55.5897,2719.0
2023-07-06 12:55:00,61.5,61.5,61.5,61.5,0.0,55.5897,55.5897,55.5897,55.5897,0.0
2023-07-06 13:00:00,61.54,61.56,61.54,61.56,500.0,55.6259,55.644,55.6259,55.644,500.0
2023-07-06 13:05:00,61.55,61.55,61.52,61.52,1554.0,55.6349,55.6349,55.6078,55.6078,1554.0
2023-07-06 13:10:00,61.54,61.56,61.53,61.56,1291.0,55.6259,55.644,55.6168,55.644,1291.0
2023-07-06 13:15:00,61.54,61.61,61.54,61.59,2652.0,55.6259,55.6892,55.6259,55.6711,2652.0
2023-07-06 13:20:00,61.61,61.64,61.6,61.62,3185.0,55.6892,55.7163,55.6801,55.6982,3185.0
2023-07-06 13:25:00,61.62,61.63,61.61,61.63,925.0,55.6982,55.7072,55.6892,55.7072,925.0
2023-07-06 13:30:00,61.64,61.66,61.64,61.66,728.0,55.7163,55.7343,55.7163,55.7343,728.0
2023-07-06 13:35:00,61.65,61.67,61.63,61.65,2945.0,55.7253,55.7434,55.7072,55.7253,2945.0
2023-07-06 13:40:00,61.66,61.66,61.64,61.65,5506.0,55.7343,55.7343,55.7163,55.7253,5506.0
2023-07-06 13:45:00,61.65,61.68,61.62,61.68,5499.0,55.7253,55.7524,55.6982,55.7524,5499.0
2023-07-06 13:50:00,61.66,61.7,61.66,61.7,11850.0,55.7343,55.7705,55.7343,55.7705,11850.0
2023-07-06 13:55:00,61.69,61.7,61.63,61.66,10020.0,55.7615,55.7705,55.7072,55.7343,10020.0
2023-07-06 14:00:00,61.67,61.73,61.67,61.73,706.0,55.7434,55.7976,55.7434,55.7976,706.0
2023-07-06 14:05:00,61.73,61.73,61.7,61.72,2093.0,55.7976,55.7976,55.7705,55.7886,2093.0
2023-07-06 14:10:00,61.73,61.77,61.73,61.74,5955.0,55.7976,55.8338,55.7976,55.8067,5955.0
2023-07-06 14:15:00,61.74,61.81,61.73,61.75,25123.0,55.8067,55.8699,55.7976,55.8157,25123.0
2023-07-06 14:20:00,61.73,61.77,61.73,61.76,4913.0,55.7976,55.8338,55.7976,55.8247,4913.0
2023-07-06 14:25:00,61.75,61.78,61.75,61.76,11161.0,55.8157,55.8428,55.8157,55.8247,11161.0
2023-07-06 14:30:00,61.78,61.84,61.78,61.81,5975.0,55.8428,55.897,55.8428,55.8699,5975.0
2023-07-06 14:35:00,61.85,61.85,61.8,61.81,2559.0,55.9061,55.9061,55.8609,55.8699,2559.0
2023-07-06 14:40:00,61.8,61.82,61.77,61.78,11711.0,55.8609,55.879,55.8338,55.8428,11711.0
2023-07-06 14:45:00,61.77,61.77,61.74,61.75,3074.0,55.8338,55.8338,55.8067,55.8157,3074.0
2023-07-06 14:50:00,61.75,61.77,61.74,61.76,6132.0,55.8157,55.8338,55.8067,55.8247,6132.0
2023-07-06 14:55:00,61.76,61.79,61.75,61.75,4143.0,55.8247,55.8519,55.8157,55.8157,4143.0
2023-07-06 15:00:00,61.75,61.78,61.75,61.78,1915.0,55.8157,55.8428,55.8157,55.8428,1915.0
2023-07-06 15:05:00,61.78,61.79,61.75,61.78,9659.0,55.8428,55.8519,55.8157,55.8428,9659.0
2023-07-06 15:10:00,61.79,61.8,61.75,61.76,2818.0,55.8519,55.8609,55.8157,55.8247,2818.0
2023-07-06 15:15:00,61.76,61.79,61.75,61.78,2471.0,55.8247,55.8519,55.8157,55.8428,2471.0
2023-07-06 15:20:00,61.78,61.81,61.77,61.77,3307.0,55.8428,55.8699,55.8338,55.8338,3307.0
2023-07-06 15:25:00,61.78,61.88,61.76,61.88,5974.0,55.8428,55.9332,55.8247,55.9332,5974.0
2023-07-06 15:30:00,61.86,61.88,61.81,61.82,5506.0,55.9151,55.9332,55.8699,55.879,5506.0
2023-07-06 15:35:00,61.83,61.86,61.82,61.84,11854.0,55.888,55.9151,55.879,55.897,11854.0
2023-07-06 15:40:00,61.83,61.88,61.8,61.82,14831.0,55.888,55.9332,55.8609,55.879,14831.0
2023-07-06 15:45:00,61.83,61.89,61.77,61.8,14211.0,55.888,55.9422,55.8338,55.8609,14211.0
2023-07-06 15:50:00,61.81,61.89,61.81,61.81,14820.0,55.8699,55.9422,55.8699,55.8699,14820.0
2023-07-06 15:55:00,61.82,61.91,61.82,61.89,37004.0,55.879,55.9603,55.879,55.9422,37004.0
2023-07-07 09:30:00,61.8,61.8,61.8,61.8,3138.0,55.8609,55.8609,55.8609,55.8609,3138.0
2023-07-07 09:35:00,61.87,61.87,61.85,61.85,789.0,55.9242,55.9242,55.9061,55.9061,789.0
2023-07-07 09:40:00,61.91,62.04,61.91,62.04,951.0,55.9603,56.0778,55.9603,56.0778,951.0
2023-07-07 09:45:00,62.01,62.07,61.91,62.07,2000.0,56.0507,56.1049,55.9603,56.1049,2000.0
2023-07-07 09:50:00,62.03,62.07,61.95,61.98,2292.0,56.0688,56.1049,55.9965,56.0236,2292.0
2023-07-07 09:55:00,61.95,62.05,61.95,62.05,3130.0,55.9965,56.0869,55.9965,56.0869,3130.0
2023-07-07 10:00:00,62.03,62.12,62.03,62.06,20422.0,56.0688,56.1501,56.0688,56.0959,20422.0
2023-07-07 10:05:00,62.02,62.11,61.94,62.0,234052.0,56.0598,56.1411,55.9874,56.0417,234052.0
2023-07-07 10:10:00,62.03,62.11,61.95,62.03,16893.0,56.0688,56.1411,55.9965,56.0688,16893.0
2023-07-07 10:15:00,62.04,62.09,61.99,62.09,7622.0,56.0778,56.123,56.0326,56.123,7622.0
2023-07-07 10:20:00,62.08,62.16,62.06,62.14,2403.0,56.114,56.1863,56.0959,56.1682,2403.0
2023-07-07 10:25:00,62.15,62.19,62.07,62.16,6265.0,56.1773,56.2134,56.1049,56.1863,6265.0
2023-07-07 10:30:00,62.14,62.25,62.12,62.23,17872.0,56.1682,56.2676,56.1501,56.2496,17872.0
2023-07-07 10:35:00,62.24,62.35,62.19,62.22,14330.0,56.2586,56.358,56.2134,56.2405,14330.0
2023-07-07 10:40:00,62.3,62.42,62.26,62.34,43811.0,56.3128,56.4213,56.2767,56.349,43811.0
2023-07-07 10:45:00,62.35,62.37,62.18,62.2,6205.0,56.358,56.3761,56.2044,56.2225,6205.0
2023-07-07 10:50:00,62.17,62.2,62.16,62.19,808.0,56.1953,56.2225,56.1863,56.2134,808.0
2023-07-07 10:55:00,62.18,62.24,62.16,62.18,13556.0,56.2044,56.2586,56.1863,56.2044,13556.0
2023-07-07 11:00:00,62.17,62.17,62.15,62.15,1300.0,56.1953,56.1953,56.1773,56.1773,1300.0
2023-07-07 11:05:00,62.19,62.22,62.15,62.16,3399.0,56.2134,56.2405,56.1773,56.1863,3399.0
2023-07-07 11:10:00,62.16,62.16,62.09,62.11,1916.0,56.1863,56.1863,56.123,56.1411,1916.0
2023-07-07 11:15:00,62.13,62.14,62.08,62.09,2774.0,56.1592,56.1682,56.114,56.123,2774.0
2023-07-07 11:20:00,62.12,62.14,62.07,62.12,2652.0,56.1501,56.1682,56.1049,56.1501,2652.0
2023-07-07 11:25:00,62.1,62.13,62.08,62.1,1500.0,56.1321,56.1592,56.114,56.1321,1500.0
2023-07-07 11:30:00,62.12,62.25,62.08,62.21,19845.0,56.1501,56.2676,56.114,56.2315,19845.0
2023-07-07 11:35:00,62.19,62.2,62.15,62.17,5218.0,56.2134,56.2225,56.1773,56.1953,5218.0
2023-07-07 11:40:00,62.17,62.2,62.12,62.13,6349.0,56.1953,56.2225,56.1501,56.1592,6349.0
2023-07-07 11:45:00,62.08,62.11,62.02,62.02,1432.0,56.114,56.1411,56.0598,56.0598,1432.0
2023-07-07 11:50:00,62.04,62.05,62.03,62.04,300.0,56.0778,56.0869,56.0688,56.0778,300.0
2023-07-07 11:55:00,62.06,62.12,62.05,62.11,1151.0,56.0959,56.1501,56.0869,56.1411,1151.0
2023-07-07 12:00:00,62.1,62.14,62.09,62.11,5387.0,56.1321,56.1682,56.123,56.1411,5387.0
2023-07-07 12:05:00,62.08,62.08,61.99,62.0,5544.0,56.114,56.114,56.0326,56.0417,5544.0
2023-07-07 12:10:00,62.01,62.05,62.0,62.04,870.0,56.0507,56.0869,56.0417,56.0778,870.0
2023-07-07 12:15:00,62.06,62.2,62.06,62.1,33843.0,56.0959,56.2225,56.0959,56.1321,33843.0
2023-07-07 12:20:00,62.09,62.14,62.08,62.08,5201.0,56.123,56.1682,56.114,56.114,5201.0
2023-07-07 12:25:00,62.1,62.12,62.07,62.07,3147.0,56.1321,56.1501,56.1049,56.1049,3147.0
2023-07-07 12:30:00,62.07,62.17,62.07,62.16,1566.0,56.1049,56.1953,56.1049,56.1863,1566.0
2023-07-07 12:35:00,62.17,62.36,62.17,62.35,24767.0,56.1953,56.3671,56.1953,56.358,24767.0
2023-07-07 12:40:00,62.37,62.39,62.27,62.3,12755.0,56.3761,56.3942,56.2857,56.3128,12755.0
2023-07-07 12:45:00,62.33,62.33,62.2,62.25,10281.0,56.34,56.34,56.2225,56.2676,10281.0
2023-07-07 12:50:00,62.22,62.34,62.22,62.32,918.0,56.2405,56.349,56.2405,56.3309,918.0
2023-07-07 12:55:00,62.32,62.5,62.31,62.38,54997.0,56.3309,56.4936,56.3219,56.3852,54997.0
2023-07-07 13:00:00,62.37,62.37,62.34,62.36,7427.0,56.3761,56.3761,56.349,56.3671,7427.0
2023-07-07 13:05:00,62.37,62.45,62.37,62.45,1980.0,56.3761,56.4484,56.3761,56.4484,1980.0
2023-07-07 13:10:00,62.45,62.45,62.39,62.41,2768.0,56.4484,56.4484,56.3942,56.4123,2768.0
2023-07-07 13:15:00,62.45,62.45,62.41,62.45,2584.0,56.4484,56.4484,56.4123,56.4484,2584.0
2023-07-07 13:20:00,62.46,62.49,62.43,62.46,1988.0,56.4575,56.4846,56.4303,56.4575,1988.0
2023-07-07 13:25:00,62.46,62.53,62.46,62.51,7780.0,56.4575,56.5207,56.4575,56.5027,7780.0
2023-07-07 13:30:00,62.52,62.56,62.48,62.56,18287.0,56.5117,56.5479,56.4755,56.5479,18287.0
2023-07-07 13:35:00,62.54,62.56,62.42,62.42,6988.0,56.5298,56.5479,56.4213,56.4213,6988.0
2023-07-07 13:40:00,62.39,62.5,62.39,62.5,6062.0,56.3942,56.4936,56.3942,56.4936,6062.0
2023-07-07 13:45:00,62.48,62.48,62.44,62.47,4201.0,56.4755,56.4755,56.4394,56.4665,4201.0
2023-07-07 13:50:00,62.45,62.49,62.45,62.48,1721.0,56.4484,56.4846,56.4484,56.4755,1721.0
2023-07-07 13:55:00,62.48,62.5,62.43,62.45,6099.0,56.4755,56.4936,56.4303,56.4484,6099.0
2023-07-07 14:00:00,62.45,62.48,62.43,62.45,5555.0,56.4484,56.4755,56.4303,56.4484,5555.0
2023-07-07 14:05:00,62.45,62.45,62.41,62.41,2381.0,56.4484,56.4484,56.4123,56.4123,2381.0
2023-07-07 14:10:00,62.42,62.46,62.41,62.46,4572.0,56.4213,56.4575,56.4123,56.4575,4572.0
2023-07-07 14:15:00,62.46,62.46,62.42,62.44,5748.0,56.4575,56.4575,56.4213,56.4394,5748.0
2023-07-07 14:20:00,62.43,62.46,62.43,62.46,1781.0,56.4303,56.4575,56.4303,56.4575,1781.0
2023-07-07 14:25:00,62.45,62.6,62.45,62.59,53709.0,56.4484,56.584,56.4484,56.575,53709.0
2023-07-07 14:30:00,62.6,62.76,62.59,62.72,56090.0,56.584,56.7286,56.575,56.6925,56090.0
2023-07-07 14:35:00,62.7,62.74,62.7,62.74,11767.0,56.6744,56.7106,56.6744,56.7106,11767.0
2023-07-07 14:40:00,62.75,62.82,62.75,62.79,4150.0,56.7196,56.7829,56.7196,56.7558,4150.0
2023-07-07 14:45:00,62.79,62.86,62.79,62.84,8117.0,56.7558,56.819,56.7558,56.8009,8117.0
2023-07-07 14:50:00,62.85,62.85,62.79,62.85,24525.0,56.81,56.81,56.7558,56.81,24525.0
2023-07-07 14:55:00,62.85,62.91,62.82,62.9,28084.0,56.81,56.8642,56.7829,56.8552,28084.0
2023-07-07 15:00:00,62.92,62.93,62.89,62.92,11485.0,56.8733,56.8823,56.8461,56.8733,11485.0
2023-07-07 15:05:00,62.92,62.92,62.89,62.91,5574.0,56.8733,56.8733,56.8461,56.8642,5574.0
2023-07-07 15:10:00,62.92,62.96,62.91,62.93,15906.0,56.8733,56.9094,56.8642,56.8823,15906.0
2023-07-07 15:15:00,62.93,62.96,62.9,62.92,11778.0,56.8823,56.9094,56.8552,56.8733,11778.0
2023-07-07 15:20:00,62.93,62.97,62.92,62.95,10277.0,56.8823,56.9185,56.8733,56.9004,10277.0
2023-07-07 15:25:00,62.96,62.99,62.96,62.99,36999.0,56.9094,56.9365,56.9094,56.9365,36999.0
2023-07-07 15:30:00,62.98,62.99,62.94,62.98,17789.0,56.9275,56.9365,56.8913,56.9275,17789.0
2023-07-07 15:35:00,62.98,62.99,62.91,62.91,37745.0,56.9275,56.9365,56.8642,56.8642,37745.0
2023-07-07 15:40:00,62.89,62.89,62.84,62.84,10923.0,56.8461,56.8461,56.8009,56.8009,10923.0
2023-07-07 15:45:00,62.85,62.85,62.76,62.77,12163.0,56.81,56.81,56.7286,56.7377,12163.0
2023-07-07 15:50:00,62.76,62.85,62.7,62.81,22323.0,56.7286,56.81,56.6744,56.7738,22323.0
2023-07-07 15:55:00,62.83,62.87,62.77,62.83,46587.0,56.7919,56.8281,56.7377,56.7919,46587.0
2023-07-10 09:30:00,62.57,62.68,62.51,62.68,15841.0,56.5569,56.6563,56.5027,56.6563,15841.0
2023-07-10 09:35:00,62.65,62.65,62.48,62.55,10191.0,56.6292,56.6292,56.4755,56.5388,10191.0
2023-07-10 09:40:00,62.48,62.75,62.48,62.75,4647.0,56.4755,56.7196,56.4755,56.7196,4647.0
2023-07-10 09:45:00,62.74,62.8,62.69,62.76,5197.0,56.7106,56.7648,56.6654,56.7286,5197.0
2023-07-10 09:50:00,62.77,62.88,62.77,62.85,3942.0,56.7377,56.8371,56.7377,56.81,3942.0
2023-07-10 09:55:00,62.87,62.96,62.87,62.89,8215.0,56.8281,56.9094,56.8281,56.8461,8215.0
2023-07-10 10:00:00,62.91,63.0,62.9,62.99,12170.0,56.8642,56.9456,56.8552,56.9365,12170.0
2023-07-10 10:05:00,62.99,63.08,62.98,63.06,56109.0,56.9365,57.0179,56.9275,56.9998,56109.0
2023-07-10 10:10:00,63.04,63.06,63.0,63.04,3301.0,56.9817,56.9998,56.9456,56.9817,3301.0
2023-07-10 10:15:00,63.04,63.08,63.02,63.02,4100.0,56.9817,57.0179,56.9636,56.9636,4100.0
2023-07-10 10:20:00,63.03,63.08,63.0,63.07,6339.0,56.9727,57.0179,56.9456,57.0088,6339.0
2023-07-10 10:25:00,63.08,63.1,63.02,63.03,4383.0,57.0179,57.036,56.9636,56.9727,4383.0
2023-07-10 10:30:00,63.05,63.16,63.03,63.06,13146.0,56.9908,57.0902,56.9727,56.9998,13146.0
2023-07-10 10:35:00,63.05,63.05,62.99,62.99,11494.0,56.9908,56.9908,56.9365,56.9365,11494.0
2023-07-10 10:40:00,63.0,63.0,62.92,62.96,5637.0,56.9456,56.9456,56.8733,56.9094,5637.0
2023-07-10 10:45:00,62.97,62.99,62.8,62.82,12059.0,56.9185,56.9365,56.7648,56.7829,12059.0
2023-07-10 10:50:00,62.78,62.85,62.78,62.8,4416.0,56.7467,56.81,56.7467,56.7648,4416.0
2023-07-10 10:55:00,62.79,62.8,62.68,62.68,7638.0,56.7558,56.7648,56.6563,56.6563,7638.0
2023-07-10 11:00:00,62.71,62.74,62.7,62.74,1698.0,56.6834,56.7106,56.6744,56.7106,1698.0
2023-07-10 11:05:00,62.75,62.76,62.71,62.71,4203.0,56.7196,56.7286,56.6834,56.6834,4203.0
2023-07-10 11:10:00,62.69,62.7,62.66,62.69,2839.0,56.6654,56.6744,56.6382,56.6654,2839.0
2023-07-10 11:15:00,62.68,62.68,62.57,62.61,3595.0,56.6563,56.6563,56.5569,56.5931,3595.0
2023-07-10 11:20:00,62.59,62.74,62.59,62.74,3200.0,56.575,56.7106,56.575,56.7106,3200.0
2023-07-10 11:25:00,62.74,62.76,62.7,62.74,3655.0,56.7106,56.7286,56.6744,56.7106,3655.0
2023-07-10 11:30:00,62.73,62.8,62.73,62.8,6369.0,56.7015,56.7648,56.7015,56.7648,6369.0
2023-07-10 11:35:00,62.8,62.82,62.79,62.8,5201.0,56.7648,56.7829,56.7558,56.7648,5201.0
2023-07-10 11:40:00,62.81,62.85,62.79,62.85,5600.0,56.7738,56.81,56.7558,56.81,5600.0
2023-07-10 11:45:00,62.85,62.86,62.81,62.81,3538.0,56.81,56.819,56.7738,56.7738,3538.0
2023-07-10 11:50:00,62.82,62.83,62.81,62.82,2200.0,56.7829,56.7919,56.7738,56.7829,2200.0
2023-07-10 11:55:00,62.83,62.9,62.82,62.89,6788.0,56.7919,56.8552,56.7829,56.8461,6788.0
2023-07-10 12:00:00,62.9,62.93,62.86,62.86,7504.0,56.8552,56.8823,56.819,56.819,7504.0
2023-07-10 12:05:00,62.87,62.87,62.81,62.82,3118.0,56.8281,56.8281,56.7738,56.7829,3118.0
2023-07-10 12:10:00,62.79,62.8,62.77,62.8,4917.0,56.7558,56.7648,56.7377,56.7648,4917.0
2023-07-10 12:15:00,62.79,62.8,62.76,62.79,6329.0,56.7558,56.7648,56.7286,56.7558,6329.0
2023-07-10 12:20:00,62.8,62.83,62.79,62.8,5023.0,56.7648,56.7919,56.7558,56.7648,5023.0
2023-07-10 12:25:00,62.8,62.88,62.79,62.82,4538.0,56.7648,56.8371,56.7558,56.7829,4538.0
2023-07-10 12:30:00,62.83,62.83,62.8,62.8,4529.0,56.7919,56.7919,56.7648,56.7648,4529.0
2023-07-10 12:35:00,62.8,62.84,62.79,62.79,5543.0,56.7648,56.8009,56.7558,56.7558,5543.0
2023-07-10 12:40:00,62.78,62.81,62.76,62.8,1400.0,56.7467,56.7738,56.7286,56.7648,1400.0
2023-07-10 12:45:00,62.79,62.81,62.78,62.8,1400.0,56.7558,56.7738,56.7467,56.7648,1400.0
2023-07-10 12:50:00,62.83,62.84,62.8,62.81,2999.0,56.7919,56.8009,56.7648,56.7738,2999.0
2023-07-10 12:55:00,62.81,62.85,62.8,62.82,7999.0,56.7738,56.81,56.7648,56.7829,7999.0
2023-07-10 13:00:00,62.82,62.83,62.75,62.76,5216.0,56.7829,56.7919,56.7196,56.7286,5216.0
2023-07-10 13:05:00,62.75,62.79,62.74,62.76,21446.0,56.7196,56.7558,56.7106,56.7286,21446.0
2023-07-10 13:10:00,62.76,62.8,62.75,62.8,2100.0,56.7286,56.7648,56.7196,56.7648,2100.0
2023-07-10 13:15:00,62.79,62.8,62.77,62.79,4233.0,56.7558,56.7648,56.7377,56.7558,4233.0
2023-07-10 13:20:00,62.78,62.84,62.77,62.8,16333.0,56.7467,56.8009,56.7377,56.7648,16333.0
2023-07-10 13:25:00,62.82,62.89,62.81,62.88,12836.0,56.7829,56.8461,56.7738,56.8371,12836.0
2023-07-10 13:30:00,62.87,62.95,62.85,62.92,4447.0,56.8281,56.9004,56.81,56.8733,4447.0
2023-07-10 13:35:00,62.92,62.96,62.91,62.96,2540.0,56.8733,56.9094,56.8642,56.9094,2540.0
2023-07-10 13:40:00,62.96,62.96,62.83,62.85,4161.0,56.9094,56.9094,56.7919,56.81,4161.0
2023-07-10 13:45:00,62.86,62.87,62.8,62.81,8342.0,56.819,56.8281,56.7648,56.7738,8342.0
2023-07-10 13:50:00,62.81,62.81,62.74,62.76,6405.0,56.7738,56.7738,56.7106,56.7286,6405.0
2023-07-10 13:55:00,62.74,62.78,62.73,62.76,7338.0,56.7106,56.7467,56.7015,56.7286,7338.0
2023-07-10 14:00:00,62.77,62.89,62.77,62.84,63897.0,56.7377,56.8461,56.7377,56.8009,63897.0
2023-07-10 14:05:00,62.83,62.84,62.77,62.78,7012.0,56.7919,56.8009,56.7377,56.7467,7012.0
2023-07-10 14:10:00,62.76,62.76,62.66,62.66,8506.0,56.7286,56.7286,56.6382,56.6382,8506.0
2023-07-10 14:15:00,62.69,62.7,62.65,62.67,1512.0,56.6654,56.6744,56.6292,56.6473,1512.0
2023-07-10 14:20:00,62.65,62.74,62.65,62.74,3708.0,56.6292,56.7106,56.6292,56.7106,3708.0
2023-07-10 14:25:00,62.76,62.76,62.71,62.71,2428.0,56.7286,56.7286,56.6834,56.6834,2428.0
2023-07-10 14:30:00,62.73,62.75,62.69,62.75,3300.0,56.7015,56.7196,56.6654,56.7196,3300.0
2023-07-10 14:35:00,62.75,62.77,62.74,62.75,1485.0,56.7196,56.7377,56.7106,56.7196,1485.0
2023-07-10 14:40:00,62.77,62.77,62.73,62.73,1900.0,56.7377,56.7377,56.7015,56.7015,1900.0
2023-07-10 14:45:00,62.73,62.73,62.7,62.72,5842.0,56.7015,56.7015,56.6744,56.6925,5842.0
2023-07-10 14:50:00,62.71,62.72,62.7,62.71,2800.0,56.6834,56.6925,56.6744,56.6834,2800.0
2023-07-10 14:55:00,62.72,62.75,62.71,62.74,4093.0,56.6925,56.7196,56.6834,56.7106,4093.0
2023-07-10 15:00:00,62.74,62.77,62.73,62.77,127071.0,56.7106,56.7377,56.7015,56.7377,127071.0
2023-07-10 15:05:00,62.78,62.79,62.73,62.73,5476.0,56.7467,56.7558,56.7015,56.7015,5476.0
2023-07-10 15:10:00,62.73,62.77,62.73,62.76,10815.0,56.7015,56.7377,56.7015,56.7286,10815.0
2023-07-10 15:15:00,62.78,62.8,62.77,62.78,2983.0,56.7467,56.7648,56.7377,56.7467,2983.0
2023-07-10 15:20:00,62.79,62.79,62.75,62.76,3215.0,56.7558,56.7558,56.7196,56.7286,3215.0
2023-07-10 15:25:00,62.75,62.81,62.75,62.79,9471.0,56.7196,56.7738,56.7196,56.7558,9471.0
2023-07-10 15:30:00,62.8,62.85,62.8,62.85,5714.0,56.7648,56.81,56.7648,56.81,5714.0
2023-07-10 15:35:00,62.85,62.85,62.79,62.83,11495.0,56.81,56.81,56.7558,56.7919,11495.0
2023-07-10 15:40:00,62.83,62.85,62.79,62.8,10301.0,56.7919,56.81,56.7558,56.7648,10301.0
2023-07-10 15:45:00,62.8,62.93,62.8,62.87,25753.0,56.7648,56.8823,56.7648,56.8281,25753.0
2023-07-10 15:50:00,62.87,62.95,62.85,62.94,26670.0,56.8281,56.9004,56.81,56.8913,26670.0
2023-07-10 15:55:00,62.95,63.04,62.72,62.8,220313.0,56.9004,56.9817,56.6925,56.7648,220313.0
2023-07-11 09:30:00,62.7,62.76,62.63,62.64,8795.0,56.6744,56.7286,56.6111,56.6202,8795.0
2023-07-11 09:35:00,62.64,62.71,62.63,62.71,2085.0,56.6202,56.6834,56.6111,56.6834,2085.0
2023-07-11 09:40:00,62.7,62.8,62.69,62.8,4658.0,56.6744,56.7648,56.6654,56.7648,4658.0
2023-07-11 09:45:00,62.87,62.99,62.84,62.94,2737.0,56.8281,56.9365,56.8009,56.8913,2737.0
2023-07-11 09:50:00,62.97,63.12,62.95,63.02,5964.0,56.9185,57.054,56.9004,56.9636,5964.0
2023-07-11 09:55:00,63.02,63.12,63.0,63.0,3542.0,56.9636,57.054,56.9456,56.9456,3542.0
2023-07-11 10:00:00,63.0,63.03,63.0,63.03,1100.0,56.9456,56.9727,56.9456,56.9727,1100.0
2023-07-11 10:05:00,62.99,63.08,62.99,63.08,9911.0,56.9365,57.0179,56.9365,57.0179,9911.0
2023-07-11 10:10:00,63.07,63.07,63.0,63.03,6487.0,57.0088,57.0088,56.9456,56.9727,6487.0
2023-07-11 10:15:00,63.04,63.04,63.01,63.02,5497.0,56.9817,56.9817,56.9546,56.9636,5497.0
2023-07-11 10:20:00,63.03,63.17,63.01,63.15,17929.0,56.9727,57.0992,56.9546,57.0812,17929.0
2023-07-11 10:25:00,63.15,63.15,63.1,63.11,4775.0,57.0812,57.0812,57.036,57.045,4775.0
2023-07-11 10:30:00,63.1,63.12,63.09,63.1,8860.0,57.036,57.054,57.0269,57.036,8860.0
2023-07-11 10:35:00,63.1,63.12,63.08,63.09,13415.0,57.036,57.054,57.0179,57.0269,13415.0
2023-07-11 10:40:00,63.08,63.16,63.08,63.13,10368.0,57.0179,57.0902,57.0179,57.0631,10368.0
2023-07-11 10:45:00,63.12,63.2,63.11,63.19,16600.0,57.054,57.1264,57.045,57.1173,16600.0
2023-07-11 10:50:00,63.18,63.2,63.15,63.2,5698.0,57.1083,57.1264,57.0812,57.1264,5698.0
2023-07-11 10:55:00,63.19,63.25,63.16,63.25,9525.0,57.1173,57.1715,57.0902,57.1715,9525.0
2023-07-11 11:00:00,63.25,63.42,63.25,63.4,29954.0,57.1715,57.3252,57.1715,57.3071,29954.0
2023-07-11 11:05:00,63.4,63.45,63.39,63.45,7675.0,57.3071,57.3523,57.2981,57.3523,7675.0
2023-07-11 11:10:00,63.45,63.6,63.45,63.57,40176.0,57.3523,57.4879,57.3523,57.4608,40176.0
2023-07-11 11:15:00,63.52,63.55,63.5,63.5,9587.0,57.4156,57.4427,57.3975,57.3975,9587.0
2023-07-11 11:20:00,63.49,63.55,63.45,63.55,8198.0,57.3885,57.4427,57.3523,57.4427,8198.0
2023-07-11 11:25:00,63.55,63.55,63.49,63.53,12075.0,57.4427,57.4427,57.3885,57.4246,12075.0
2023-07-11 11:30:00,63.51,63.51,63.39,63.42,5293.0,57.4066,57.4066,57.2981,57.3252,5293.0
2023-07-11 11:35:00,63.43,63.44,63.39,63.44,5840.0,57.3342,57.3433,57.2981,57.3433,5840.0
2023-07-11 11:40:00,63.45,63.55,63.45,63.55,9573.0,57.3523,57.4427,57.3523,57.4427,9573.0
2023-07-11 11:45:00,63.55,63.55,63.47,63.47,11546.0,57.4427,57.4427,57.3704,57.3704,11546.0
2023-07-11 11:50:00,63.49,63.49,63.4,63.42,6435.0,57.3885,57.3885,57.3071,57.3252,6435.0
2023-07-11 11:55:00,63.42,63.44,63.41,63.43,8357.0,57.3252,57.3433,57.3162,57.3342,8357.0
2023-07-11 12:00:00,63.43,63.47,63.41,63.47,6834.0,57.3342,57.3704,57.3162,57.3704,6834.0
2023-07-11 12:05:00,63.47,63.49,63.46,63.48,4644.0,57.3704,57.3885,57.3614,57.3794,4644.0
2023-07-11 12:10:00,63.48,63.48,63.39,63.41,7274.0,57.3794,57.3794,57.2981,57.3162,7274.0
2023-07-11 12:15:00,63.41,63.5,63.4,63.48,3993.0,57.3162,57.3975,57.3071,57.3794,3993.0
2023-07-11 12:20:00,63.48,63.49,63.44,63.45,5404.0,57.3794,57.3885,57.3433,57.3523,5404.0
2023-07-11 12:25:00,63.44,63.45,63.39,63.39,5423.0,57.3433,57.3523,57.2981,57.2981,5423.0
2023-07-11 12:30:00,63.39,63.41,63.39,63.4,6084.0,57.2981,57.3162,57.2981,57.3071,6084.0
2023-07-11 12:35:00,63.4,63.42,63.39,63.42,13769.0,57.3071,57.3252,57.2981,57.3252,13769.0
2023-07-11 12:40:00,63.42,63.42,63.4,63.4,4053.0,57.3252,57.3252,57.3071,57.3071,4053.0
2023-07-11 12:45:00,63.4,63.41,63.39,63.4,3763.0,57.3071,57.3162,57.2981,57.3071,3763.0
2023-07-11 12:50:00,63.4,63.43,63.39,63.4,5082.0,57.3071,57.3342,57.2981,57.3071,5082.0
2023-07-11 12:55:00,63.38,63.41,63.38,63.41,7027.0,57.2891,57.3162,57.2891,57.3162,7027.0
2023-07-11 13:00:00,63.41,63.43,63.38,63.42,11955.0,57.3162,57.3342,57.2891,57.3252,11955.0
2023-07-11 13:05:00,63.43,63.43,63.38,63.4,3654.0,57.3342,57.3342,57.2891,57.3071,3654.0
2023-07-11 13:10:00,63.41,63.41,63.36,63.4,16784.0,57.3162,57.3162,57.271,57.3071,16784.0
2023-07-11 13:15:00,63.39,63.42,63.38,63.4,6455.0,57.2981,57.3252,57.2891,57.3071,6455.0
2023-07-11 13:20:00,63.4,63.46,63.4,63.45,5422.0,57.3071,57.3614,57.3071,57.3523,5422.0
2023-07-11 13:25:00,63.45,63.45,63.4,63.41,4847.0,57.3523,57.3523,57.3071,57.3162,4847.0
2023-07-11 13:30:00,63.42,63.42,63.38,63.4,6020.0,57.3252,57.3252,57.2891,57.3071,6020.0
2023-07-11 13:35:00,63.4,63.4,63.28,63.34,6192.0,57.3071,57.3071,57.1987,57.2529,6192.0
2023-07-11 13:40:00,63.36,63.4,63.33,63.4,5657.0,57.271,57.3071,57.2439,57.3071,5657.0
2023-07-11 13:45:00,63.41,63.41,63.34,63.34,5031.0,57.3162,57.3162,57.2529,57.2529,5031.0
2023-07-11 13:50:00,63.36,63.36,63.34,63.34,6571.0,57.271,57.271,57.2529,57.2529,6571.0
2023-07-11 13:55:00,63.33,63.4,63.32,63.38,6929.0,57.2439,57.3071,57.2348,57.2891,6929.0
2023-07-11 14:00:00,63.39,63.4,63.37,63.39,5144.0,57.2981,57.3071,57.28,57.2981,5144.0
2023-07-11 14:05:00,63.39,63.47,63.37,63.47,9181.0,57.2981,57.3704,57.28,57.3704,9181.0
2023-07-11 14:10:00,63.46,63.53,63.45,63.52,18841.0,57.3614,57.4246,57.3523,57.4156,18841.0
2023-07-11 14:15:00,63.52,63.59,63.52,63.56,5471.0,57.4156,57.4789,57.4156,57.4518,5471.0
2023-07-11 14:20:00,63.56,63.57,63.5,63.55,4801.0,57.4518,57.4608,57.3975,57.4427,4801.0
2023-07-11 14:25:00,63.54,63.56,63.54,63.56,5347.0,57.4337,57.4518,57.4337,57.4518,5347.0
2023-07-11 14:30:00,63.56,63.58,63.54,63.55,5455.0,57.4518,57.4698,57.4337,57.4427,5455.0
2023-07-11 14:35:00,63.54,63.56,63.52,63.52,4636.0,57.4337,57.4518,57.4156,57.4156,4636.0
2023-07-11 14:40:00,63.52,63.54,63.51,63.52,5532.0,57.4156,57.4337,57.4066,57.4156,5532.0
2023-07-11 14:45:00,63.52,63.53,63.5,63.53,5238.0,57.4156,57.4246,57.3975,57.4246,5238.0
2023-07-11 14:50:00,63.54,63.58,63.53,63.54,4840.0,57.4337,57.4698,57.4246,57.4337,4840.0
2023-07-11 14:55:00,63.53,63.54,63.52,63.54,5787.0,57.4246,57.4337,57.4156,57.4337,5787.0
2023-07-11 15:00:00,63.54,63.55,63.52,63.54,7713.0,57.4337,57.4427,57.4156,57.4337,7713.0
2023-07-11 15:05:00,63.55,63.55,63.35,63.38,17315.0,57.4427,57.4427,57.2619,57.2891,17315.0
2023-07-11 15:10:00,63.38,63.49,63.37,63.38,13151.0,57.2891,57.3885,57.28,57.2891,13151.0
2023-07-11 15:15:00,63.4,63.4,63.31,63.39,7353.0,57.3071,57.3071,57.2258,57.2981,7353.0
2023-07-11 15:20:00,63.4,63.58,63.4,63.55,27792.0,57.3071,57.4698,57.3071,57.4427,27792.0
2023-07-11 15:25:00,63.53,63.55,63.51,63.54,12210.0,57.4246,57.4427,57.4066,57.4337,12210.0
2023-07-11 15:30:00,63.55,63.58,63.51,63.58,19339.0,57.4427,57.4698,57.4066,57.4698,19339.0
2023-07-11 15:35:00,63.58,63.59,63.45,63.58,131535.0,57.4698,57.4789,57.3523,57.4698,131535.0
2023-07-11 15:40:00,63.57,63.58,63.4,63.42,12620.0,57.4608,57.4698,57.3071,57.3252,12620.0
2023-07-11 15:45:00,63.43,63.45,63.38,63.41,13751.0,57.3342,57.3523,57.2891,57.3162,13751.0
2023-07-11 15:50:00,63.45,63.51,63.43,63.45,220061.0,57.3523,57.4066,57.3342,57.3523,220061.0
2023-07-11 15:55:00,63.45,63.49,63.43,63.45,89241.0,57.3523,57.3885,57.3342,57.3523,89241.0
2023-07-12 09:30:00,63.59,63.62,63.36,63.48,11103.0,57.4789,57.506,57.271,57.3794,11103.0
2023-07-12 09:35:00,63.35,63.53,63.26,63.4,22614.0,57.2619,57.4246,57.1806,57.3071,22614.0
2023-07-12 09:40:00,63.4,63.53,63.35,63.49,4040.0,57.3071,57.4246,57.2619,57.3885,4040.0
2023-07-12 09:45:00,63.47,63.61,63.46,63.55,3029.0,57.3704,57.4969,57.3614,57.4427,3029.0
2023-07-12 09:50:00,63.55,63.63,63.54,63.63,2805.0,57.4427,57.515,57.4337,57.515,2805.0
2023-07-12 09:55:00,63.62,63.73,63.59,63.73,4299.0,57.506,57.6054,57.4789,57.6054,4299.0
2023-07-12 10:00:00,63.69,63.75,63.68,63.68,4579.0,57.5693,57.6235,57.5602,57.5602,4579.0
2023-07-12 10:05:00,63.73,63.73,63.65,63.68,8418.0,57.6054,57.6054,57.5331,57.5602,8418.0
2023-07-12 10:10:00,63.68,63.7,63.65,63.68,6675.0,57.5602,57.5783,57.5331,57.5602,6675.0
2023-07-12 10:15:00,63.66,63.68,63.6,63.64,6565.0,57.5421,57.5602,57.4879,57.5241,6565.0
2023-07-12 10:20:00,63.64,63.66,63.62,63.63,4445.0,57.5241,57.5421,57.506,57.515,4445.0
2023-07-12 10:25:00,63.63,63.68,63.61,63.66,11631.0,57.515,57.5602,57.4969,57.5421,11631.0
2023-07-12 10:30:00,63.63,63.64,63.6,63.61,16607.0,57.515,57.5241,57.4879,57.4969,16607.0
2023-07-12 10:35:00,63.61,63.63,63.6,63.62,6796.0,57.4969,57.515,57.4879,57.506,6796.0
2023-07-12 10:40:00,63.61,63.63,63.6,63.62,9129.0,57.4969,57.515,57.4879,57.506,9129.0
2023-07-12 10:45:00,63.62,63.63,63.61,63.62,5898.0,57.506,57.515,57.4969,57.506,5898.0
2023-07-12 10:50:00,63.61,63.63,63.6,63.63,6693.0,57.4969,57.515,57.4879,57.515,6693.0
2023-07-12 10:55:00,63.64,63.66,63.59,63.62,6542.0,57.5241,57.5421,57.4789,57.506,6542.0
2023-07-12 11:00:00,63.59,63.66,63.59,63.64,6462.0,57.4789,57.5421,57.4789,57.5241,6462.0
2023-07-12 11:05:00,63.65,63.65,63.62,63.63,3689.0,57.5331,57.5331,57.506,57.515,3689.0
2023-07-12 11:10:00,63.61,63.64,63.61,63.62,1600.0,57.4969,57.5241,57.4969,57.506,1600.0
2023-07-12 11:15:00,63.62,63.69,63.61,63.69,17144.0,57.506,57.5693,57.4969,57.5693,17144.0
2023-07-12 11:20:00,63.7,63.78,63.7,63.77,5535.0,57.5783,57.6506,57.5783,57.6416,5535.0
2023-07-12 11:25:00,63.77,63.77,63.74,63.77,3117.0,57.6416,57.6416,57.6145,57.6416,3117.0
2023-07-12 11:30:00,63.77,63.79,63.73,63.79,4006.0,57.6416,57.6596,57.6054,57.6596,4006.0
2023-07-12 11:35:00,63.74,63.79,63.73,63.76,1403.0,57.6145,57.6596,57.6054,57.6325,1403.0
2023-07-12 11:40:00,63.74,63.76,63.73,63.76,1708.0,57.6145,57.6325,57.6054,57.6325,1708.0
2023-07-12 11:45:00,63.74,63.75,63.7,63.75,9814.0,57.6145,57.6235,57.5783,57.6235,9814.0
2023-07-12 11:50:00,63.71,63.75,63.69,63.72,13749.0,57.5873,57.6235,57.5693,57.5964,13749.0
2023-07-12 11:55:00,63.72,63.72,63.7,63.71,3352.0,57.5964,57.5964,57.5783,57.5873,3352.0
2023-07-12 12:00:00,63.69,63.69,63.61,63.67,557.0,57.5693,57.5693,57.4969,57.5512,557.0
2023-07-12 12:05:00,63.63,63.67,63.62,63.66,3113.0,57.515,57.5512,57.506,57.5421,3113.0
2023-07-12 12:10:00,63.68,63.72,63.67,63.72,4703.0,57.5602,57.5964,57.5512,57.5964,4703.0
2023-07-12 12:15:00,63.7,63.73,63.67,63.67,4571.0,57.5783,57.6054,57.5512,57.5512,4571.0
2023-07-12 12:20:00,63.67,63.7,63.66,63.7,3370.0,57.5512,57.5783,57.5421,57.5783,3370.0
2023-07-12 12:25:00,63.7,63.71,63.65,63.69,8878.0,57.5783,57.5873,57.5331,57.5693,8878.0
2023-07-12 12:30:00,63.67,63.71,63.67,63.71,3484.0,57.5512,57.5873,57.5512,57.5873,3484.0
2023-07-12 12:35:00,63.7,63.71,63.69,63.71,5018.0,57.5783,57.5873,57.5693,57.5873,5018.0
2023-07-12 12:40:00,63.71,63.73,63.69,63.71,4550.0,57.5873,57.6054,57.5693,57.5873,4550.0
2023-07-12 12:45:00,63.73,63.73,63.7,63.73,1500.0,57.6054,57.6054,57.5783,57.6054,1500.0
2023-07-12 12:50:00,63.73,63.75,63.7,63.75,5710.0,57.6054,57.6235,57.5783,57.6235,5710.0
2023-07-12 12:55:00,63.75,63.8,63.75,63.79,1350.0,57.6235,57.6687,57.6235,57.6596,1350.0
2023-07-12 13:00:00,63.79,63.79,63.76,63.78,1000.0,57.6596,57.6596,57.6325,57.6506,1000.0
2023-07-12 13:05:00,63.78,63.82,63.73,63.82,4022.0,57.6506,57.6868,57.6054,57.6868,4022.0
2023-07-12 13:10:00,63.82,63.86,63.8,63.85,4943.0,57.6868,57.7229,57.6687,57.7139,4943.0
2023-07-12 13:15:00,63.88,63.89,63.84,63.86,3301.0,57.741,57.75,57.7048,57.7229,3301.0
2023-07-12 13:20:00,63.86,63.88,63.84,63.87,1700.0,57.7229,57.741,57.7048,57.732,1700.0
2023-07-12 13:25:00,63.86,63.89,63.85,63.88,5470.0,57.7229,57.75,57.7139,57.741,5470.0
2023-07-12 13:30:00,63.87,63.9,63.86,63.88,4056.0,57.732,57.7591,57.7229,57.741,4056.0
2023-07-12 13:35:00,63.88,63.91,63.86,63.89,4362.0,57.741,57.7681,57.7229,57.75,4362.0
2023-07-12 13:40:00,63.89,63.92,63.88,63.89,4813.0,57.75,57.7772,57.741,57.75,4813.0
2023-07-12 13:45:00,63.89,63.92,63.87,63.89,7200.0,57.75,57.7772,57.732,57.75,7200.0
2023-07-12 13:50:00,63.9,63.97,63.88,63.91,5700.0,57.7591,57.8224,57.741,57.7681,5700.0
2023-07-12 13:55:00,63.91,63.97,63.9,63.94,14482.0,57.7681,57.8224,57.7591,57.7952,14482.0
2023-07-12 14:00:00,63.91,63.99,63.9,63.97,13066.0,57.7681,57.8404,57.7591,57.8224,13066.0
2023-07-12 14:05:00,63.95,64.0,63.95,63.98,10475.0,57.8043,57.8495,57.8043,57.8314,10475.0
2023-07-12 14:10:00,63.99,63.99,63.96,63.98,7456.0,57.8404,57.8404,57.8133,57.8314,7456.0
2023-07-12 14:15:00,63.99,63.99,63.97,63.98,12914.0,57.8404,57.8404,57.8224,57.8314,12914.0
2023-07-12 14:20:00,63.98,64.05,63.97,64.05,104542.0,57.8314,57.8947,57.8224,57.8947,104542.0
2023-07-12 14:25:00,64.03,64.11,64.01,64.05,17978.0,57.8766,57.9489,57.8585,57.8947,17978.0
2023-07-12 14:30:00,64.09,64.18,64.04,64.04,13136.0,57.9308,58.0122,57.8856,57.8856,13136.0
2023-07-12 14:35:00,64.05,64.06,64.0,64.05,4373.0,57.8947,57.9037,57.8495,57.8947,4373.0
2023-07-12 14:40:00,64.05,64.15,64.01,64.12,9749.0,57.8947,57.9851,57.8585,57.9579,9749.0
2023-07-12 14:45:00,64.16,64.16,64.09,64.15,1550.0,57.9941,57.9941,57.9308,57.9851,1550.0
2023-07-12 14:50:00,64.15,64.18,64.12,64.17,3992.0,57.9851,58.0122,57.9579,58.0031,3992.0
2023-07-12 14:55:00,64.12,64.17,64.11,64.17,3735.0,57.9579,58.0031,57.9489,58.0031,3735.0
2023-07-12 15:00:00,64.14,64.14,64.07,64.07,5496.0,57.976,57.976,57.9127,57.9127,5496.0
2023-07-12 15:05:00,64.12,64.12,64.02,64.02,4700.0,57.9579,57.9579,57.8675,57.8675,4700.0
2023-07-12 15:10:00,64.05,64.08,63.97,64.02,5491.0,57.8947,57.9218,57.8224,57.8675,5491.0
2023-07-12 15:15:00,64.02,64.04,64.0,64.0,5100.0,57.8675,57.8856,57.8495,57.8495,5100.0
2023-07-12 15:20:00,63.99,64.0,63.94,63.94,1700.0,57.8404,57.8495,57.7952,57.7952,1700.0
2023-07-12 15:25:00,63.98,63.98,63.88,63.94,2725.0,57.8314,57.8314,57.741,57.7952,2725.0
2023-07-12 15:30:00,63.95,64.03,63.95,64.01,5982.0,57.8043,57.8766,57.8043,57.8585,5982.0
2023-07-12 15:35:00,64.01,64.03,63.98,63.98,9498.0,57.8585,57.8766,57.8314,57.8314,9498.0
2023-07-12 15:40:00,64.0,64.05,64.0,64.01,4965.0,57.8495,57.8947,57.8495,57.8585,4965.0
2023-07-12 15:45:00,64.02,64.07,64.01,64.02,30704.0,57.8675,57.9127,57.8585,57.8675,30704.0
2023-07-12 15:50:00,64.0,64.02,63.93,64.01,10505.0,57.8495,57.8675,57.7862,57.8585,10505.0
2023-07-12 15:55:00,64.04,64.06,63.98,63.98,30407.0,57.8856,57.9037,57.8314,57.8314,30407.0
2023-07-13 09:30:00,64.0,64.02,63.9,63.93,9669.0,57.8495,57.8675,57.7591,57.7862,9669.0
2023-07-13 09:35:00,63.95,63.98,63.88,63.91,2500.0,57.8043,57.8314,57.741,57.7681,2500.0
2023-07-13 09:40:00,63.96,64.06,63.95,63.98,3489.0,57.8133,57.9037,57.8043,57.8314,3489.0
2023-07-13 09:45:00,64.08,64.12,64.05,64.09,6546.0,57.9218,57.9579,57.8947,57.9308,6546.0
2023-07-13 09:50:00,64.12,64.15,64.09,64.13,5478.0,57.9579,57.9851,57.9308,57.967,5478.0
2023-07-13 09:55:00,64.13,64.22,64.11,64.2,3024.0,57.967,58.0483,57.9489,58.0302,3024.0
2023-07-13 10:00:00,64.19,64.22,64.18,64.21,2567.0,58.0212,58.0483,58.0122,58.0393,2567.0
2023-07-13 10:05:00,64.23,64.29,64.2,64.26,5651.0,58.0574,58.1116,58.0302,58.0845,5651.0
2023-07-13 10:10:00,64.27,64.29,64.24,64.29,1049.0,58.0935,58.1116,58.0664,58.1116,1049.0
2023-07-13 10:15:00,64.26,64.31,64.25,64.3,825.0,58.0845,58.1297,58.0754,58.1206,825.0
2023-07-13 10:20:00,64.29,64.33,64.27,64.3,4061.0,58.1116,58.1478,58.0935,58.1206,4061.0
2023-07-13 10:25:00,64.3,64.34,64.24,64.32,6503.0,58.1206,58.1568,58.0664,58.1387,6503.0
2023-07-13 10:30:00,64.29,64.36,64.28,64.36,2745.0,58.1116,58.1749,58.1026,58.1749,2745.0
2023-07-13 10:35:00,64.36,64.42,64.33,64.38,9949.0,58.1749,58.2291,58.1478,58.1929,9949.0
2023-07-13 10:40:00,64.37,64.38,64.34,64.38,2200.0,58.1839,58.1929,58.1568,58.1929,2200.0
2023-07-13 10:45:00,64.38,64.4,64.34,64.37,2977.0,58.1929,58.211,58.1568,58.1839,2977.0
2023-07-13 10:50:00,64.37,64.49,64.36,64.46,13026.0,58.1839,58.2924,58.1749,58.2653,13026.0
2023-07-13 10:55:00,64.46,64.48,64.44,64.44,3103.0,58.2653,58.2833,58.2472,58.2472,3103.0
2023-07-13 11:00:00,64.42,64.45,64.31,64.35,6095.0,58.2291,58.2562,58.1297,58.1658,6095.0
2023-07-13 11:05:00,64.34,64.37,64.3,64.34,2424.0,58.1568,58.1839,58.1206,58.1568,2424.0
2023-07-13 11:10:00,64.35,64.39,64.35,64.39,2281.0,58.1658,58.202,58.1658,58.202,2281.0
2023-07-13 11:15:00,64.37,64.43,64.37,64.38,4817.0,58.1839,58.2381,58.1839,58.1929,4817.0
2023-07-13 11:20:00,64.39,64.4,64.37,64.39,4817.0,58.202,58.211,58.1839,58.202,4817.0
2023-07-13 11:25:00,64.39,64.42,64.38,64.42,1700.0,58.202,58.2291,58.1929,58.2291,1700.0
2023-07-13 11:30:00,64.39,64.42,64.37,64.39,6828.0,58.202,58.2291,58.1839,58.202,6828.0
2023-07-13 11:35:00,64.4,64.44,64.39,64.42,4622.0,58.211,58.2472,58.202,58.2291,4622.0
2023-07-13 11:40:00,64.43,64.44,64.41,64.41,4526.0,58.2381,58.2472,58.2201,58.2201,4526.0
2023-07-13 11:45:00,64.42,64.51,64.42,64.51,11133.0,58.2291,58.3105,58.2291,58.3105,11133.0
2023-07-13 11:50:00,64.51,64.59,64.51,64.56,8445.0,58.3105,58.3828,58.3105,58.3557,8445.0
2023-07-13 11:55:00,64.54,64.55,64.48,64.48,6510.0,58.3376,58.3466,58.2833,58.2833,6510.0
2023-07-13 12:00:00,64.47,64.52,64.47,64.5,2704.0,58.2743,58.3195,58.2743,58.3014,2704.0
2023-07-13 12:05:00,64.48,64.6,64.48,64.6,3843.0,58.2833,58.3918,58.2833,58.3918,3843.0
2023-07-13 12:10:00,64.6,64.63,64.57,64.63,3596.0,58.3918,58.4189,58.3647,58.4189,3596.0
2023-07-13 12:15:00,64.61,64.63,64.58,64.61,3364.0,58.4008,58.4189,58.3737,58.4008,3364.0
2023-07-13 12:20:00,64.58,64.62,64.51,64.51,6137.0,58.3737,58.4099,58.3105,58.3105,6137.0
2023-07-13 12:25:00,64.52,64.56,64.52,64.54,3018.0,58.3195,58.3557,58.3195,58.3376,3018.0
2023-07-13 12:30:00,64.52,64.52,64.47,64.47,1780.0,58.3195,58.3195,58.2743,58.2743,1780.0
2023-07-13 12:35:00,64.51,64.53,64.47,64.49,3210.0,58.3105,58.3285,58.2743,58.2924,3210.0
2023-07-13 12:40:00,64.49,64.53,64.47,64.52,2677.0,58.2924,58.3285,58.2743,58.3195,2677.0
2023-07-13 12:45:00,64.5,64.53,64.5,64.5,3559.0,58.3014,58.3285,58.3014,58.3014,3559.0
2023-07-13 12:50:00,64.53,64.53,64.49,64.5,4272.0,58.3285,58.3285,58.2924,58.3014,4272.0
2023-07-13 12:55:00,64.51,64.53,64.49,64.52,3201.0,58.3105,58.3285,58.2924,58.3195,3201.0
2023-07-13 13:00:00,64.51,64.54,64.46,64.51,5473.0,58.3105,58.3376,58.2653,58.3105,5473.0
2023-07-13 13:05:00,64.52,64.54,64.49,64.51,14554.0,58.3195,58.3376,58.2924,58.3105,14554.0
2023-07-13 13:10:00,64.53,64.55,64.51,64.53,6428.0,58.3285,58.3466,58.3105,58.3285,6428.0
2023-07-13 13:15:00,64.54,64.54,64.51,64.53,3769.0,58.3376,58.3376,58.3105,58.3285,3769.0
2023-07-13 13:20:00,64.52,64.56,64.51,64.55,10159.0,58.3195,58.3557,58.3105,58.3466,10159.0
2023-07-13 13:25:00,64.55,64.57,64.54,64.55,3121.0,58.3466,58.3647,58.3376,58.3466,3121.0
2023-07-13 13:30:00,64.55,64.66,64.55,64.59,19444.0,58.3466,58.446,58.3466,58.3828,19444.0
2023-07-13 13:35:00,64.62,64.63,64.6,64.63,4479.0,58.4099,58.4189,58.3918,58.4189,4479.0
2023-07-13 13:40:00,64.61,64.64,64.61,64.63,2788.0,58.4008,58.428,58.4008,58.4189,2788.0
2023-07-13 13:45:00,64.63,64.64,64.62,64.63,6398.0,58.4189,58.428,58.4099,58.4189,6398.0
2023-07-13 13:50:00,64.62,64.67,64.62,64.64,9610.0,58.4099,58.4551,58.4099,58.428,9610.0
2023-07-13 13:55:00,64.65,64.67,64.57,64.64,24182.0,58.437,58.4551,58.3647,58.428,24182.0
2023-07-13 14:00:00,64.61,64.67,64.61,64.66,5615.0,58.4008,58.4551,58.4008,58.446,5615.0
2023-07-13 14:05:00,64.67,64.75,64.66,64.73,8648.0,58.4551,58.5274,58.446,58.5093,8648.0
2023-07-13 14:10:00,64.75,64.82,64.73,64.8,13753.0,58.5274,58.5907,58.5093,58.5726,13753.0
2023-07-13 14:15:00,64.77,64.81,64.77,64.8,3185.0,58.5455,58.5816,58.5455,58.5726,3185.0
2023-07-13 14:20:00,64.79,64.8,64.75,64.77,13470.0,58.5635,58.5726,58.5274,58.5455,13470.0
2023-07-13 14:25:00,64.77,64.8,64.76,64.78,10905.0,58.5455,58.5726,58.5364,58.5545,10905.0
2023-07-13 14:30:00,64.77,64.8,64.76,64.78,10068.0,58.5455,58.5726,58.5364,58.5545,10068.0
2023-07-13 14:35:00,64.77,64.78,64.75,64.75,10226.0,58.5455,58.5545,58.5274,58.5274,10226.0
2023-07-13 14:40:00,64.75,64.76,64.75,64.75,5336.0,58.5274,58.5364,58.5274,58.5274,5336.0
2023-07-13 14:45:00,64.75,64.85,64.75,64.84,12682.0,58.5274,58.6178,58.5274,58.6087,12682.0
2023-07-13 14:50:00,64.84,64.85,64.8,64.84,7432.0,58.6087,58.6178,58.5726,58.6087,7432.0
2023-07-13 14:55:00,64.85,64.87,64.82,64.87,8115.0,58.6178,58.6359,58.5907,58.6359,8115.0
2023-07-13 15:00:00,64.84,64.92,64.84,64.91,8536.0,58.6087,58.6811,58.6087,58.672,8536.0
2023-07-13 15:05:00,64.91,64.91,64.87,64.87,16367.0,58.672,58.672,58.6359,58.6359,16367.0
2023-07-13 15:10:00,64.86,64.89,64.86,64.88,4890.0,58.6268,58.6539,58.6268,58.6449,4890.0
2023-07-13 15:15:00,64.86,64.89,64.73,64.75,45879.0,58.6268,58.6539,58.5093,58.5274,45879.0
2023-07-13 15:20:00,64.78,64.79,64.77,64.78,3991.0,58.5545,58.5635,58.5455,58.5545,3991.0
2023-07-13 15:25:00,64.8,64.87,64.78,64.84,11513.0,58.5726,58.6359,58.5545,58.6087,11513.0
2023-07-13 15:30:00,64.84,64.84,64.76,64.77,24682.0,58.6087,58.6087,58.5364,58.5455,24682.0
2023-07-13 15:35:00,64.78,64.84,64.76,64.81,7163.0,58.5545,58.6087,58.5364,58.5816,7163.0
2023-07-13 15:40:00,64.81,64.92,64.81,64.91,11383.0,58.5816,58.6811,58.5816,58.672,11383.0
2023-07-13 15:45:00,64.91,64.91,64.85,64.87,22199.0,58.672,58.672,58.6178,58.6359,22199.0
2023-07-13 15:50:00,64.87,64.95,64.84,64.94,39078.0,58.6359,58.7082,58.6087,58.6991,39078.0
2023-07-13 15:55:00,64.91,64.99,64.89,64.98,50721.0,58.672,58.7443,58.6539,58.7353,50721.0
2023-07-14 09:30:00,64.97,64.97,64.51,64.53,7873.0,58.7262,58.7262,58.3105,58.3285,7873.0
2023-07-14 09:35:00,64.54,64.58,64.26,64.26,7021.0,58.3376,58.3737,58.0845,58.0845,7021.0
2023-07-14 09:40:00,64.3,64.4,64.16,64.16,9194.0,58.1206,58.211,57.9941,57.9941,9194.0
2023-07-14 09:45:00,64.09,64.17,64.06,64.06,650.0,57.9308,58.0031,57.9037,57.9037,650.0
2023-07-14 09:50:00,64.07,64.31,64.0,64.25,24116.0,57.9127,58.1297,57.8495,58.0754,24116.0
2023-07-14 09:55:00,64.24,64.25,64.12,64.12,17493.0,58.0664,58.0754,57.9579,57.9579,17493.0
2023-07-14 10:00:00,64.11,64.17,64.11,64.12,3100.0,57.9489,58.0031,57.9489,57.9579,3100.0
2023-07-14 10:05:00,64.13,64.14,64.08,64.08,3611.0,57.967,57.976,57.9218,57.9218,3611.0
2023-07-14 10:10:00,64.13,64.13,64.08,64.13,550.0,57.967,57.967,57.9218,57.967,550.0
2023-07-14 10:15:00,64.16,64.16,64.08,64.08,3475.0,57.9941,57.9941,57.9218,57.9218,3475.0
2023-07-14 10:20:00,64.12,64.18,64.08,64.17,3004.0,57.9579,58.0122,57.9218,58.0031,3004.0
2023-07-14 10:25:00,64.21,64.21,64.12,64.16,4195.0,58.0393,58.0393,57.9579,57.9941,4195.0
2023-07-14 10:30:00,64.11,64.13,64.06,64.08,5458.0,57.9489,57.967,57.9037,57.9218,5458.0
2023-07-14 10:35:00,64.11,64.2,64.11,64.19,2403.0,57.9489,58.0302,57.9489,58.0212,2403.0
2023-07-14 10:40:00,64.17,64.18,64.12,64.12,1023.0,58.0031,58.0122,57.9579,57.9579,1023.0
2023-07-14 10:45:00,64.17,64.18,64.14,64.15,1756.0,58.0031,58.0122,57.976,57.9851,1756.0
2023-07-14 10:50:00,64.17,64.23,64.14,64.19,2505.0,58.0031,58.0574,57.976,58.0212,2505.0
2023-07-14 10:55:00,64.19,64.21,64.18,64.18,1644.0,58.0212,58.0393,58.0122,58.0122,1644.0
2023-07-14 11:00:00,64.2,64.2,64.07,64.09,3239.0,58.0302,58.0302,57.9127,57.9308,3239.0
2023-07-14 11:05:00,64.11,64.2,64.09,64.12,17063.0,57.9489,58.0302,57.9308,57.9579,17063.0
2023-07-14 11:10:00,64.1,64.11,64.08,64.08,1926.0,57.9399,57.9489,57.9218,57.9218,1926.0
2023-07-14 11:15:00,64.14,64.29,64.13,64.26,9203.0,57.976,58.1116,57.967,58.0845,9203.0
2023-07-14 11:20:00,64.23,64.27,64.23,64.27,3100.0,58.0574,58.0935,58.0574,58.0935,3100.0
2023-07-14 11:25:00,64.3,64.33,64.25,64.27,4331.0,58.1206,58.1478,58.0754,58.0935,4331.0
2023-07-14 11:30:00,64.27,64.31,64.26,64.28,1900.0,58.0935,58.1297,58.0845,58.1026,1900.0
2023-07-14 11:35:00,64.27,64.3,64.24,64.25,10122.0,58.0935,58.1206,58.0664,58.0754,10122.0
2023-07-14 11:40:00,64.27,64.27,64.25,64.25,3320.0,58.0935,58.0935,58.0754,58.0754,3320.0
2023-07-14 11:45:00,64.25,64.27,64.21,64.27,9060.0,58.0754,58.0935,58.0393,58.0935,9060.0
2023-07-14 11:50:00,64.25,64.26,64.11,64.11,13833.0,58.0754,58.0845,57.9489,57.9489,13833.0
2023-07-14 11:55:00,64.16,64.16,64.12,64.15,1502.0,57.9941,57.9941,57.9579,57.9851,1502.0
2023-07-14 12:00:00,64.15,64.24,64.1,64.18,23492.0,57.9851,58.0664,57.9399,58.0122,23492.0
2023-07-14 12:05:00,64.18,64.23,64.18,64.23,4083.0,58.0122,58.0574,58.0122,58.0574,4083.0
2023-07-14 12:10:00,64.2,64.23,64.07,64.11,10082.0,58.0302,58.0574,57.9127,57.9489,10082.0
2023-07-14 12:15:00,64.08,64.11,64.07,64.11,10775.0,57.9218,57.9489,57.9127,57.9489,10775.0
2023-07-14 12:20:00,64.11,64.13,64.11,64.11,4238.0,57.9489,57.967,57.9489,57.9489,4238.0
2023-07-14 12:25:00,64.11,64.14,64.11,64.12,7533.0,57.9489,57.976,57.9489,57.9579,7533.0
2023-07-14 12:30:00,64.11,64.12,64.0,64.04,13947.0,57.9489,57.9579,57.8495,57.8856,13947.0
2023-07-14 12:35:00,64.03,64.04,64.01,64.01,600.0,57.8766,57.8856,57.8585,57.8585,600.0
2023-07-14 12:40:00,64.01,64.04,64.01,64.03,573.0,57.8585,57.8856,57.8585,57.8766,573.0
2023-07-14 12:45:00,64.01,64.07,64.01,64.05,1759.0,57.8585,57.9127,57.8585,57.8947,1759.0
2023-07-14 12:50:00,64.06,64.1,64.03,64.09,3114.0,57.9037,57.9399,57.8766,57.9308,3114.0
2023-07-14 12:55:00,64.07,64.08,64.05,64.05,3468.0,57.9127,57.9218,57.8947,57.8947,3468.0
2023-07-14 13:00:00,64.04,64.04,64.02,64.02,1031.0,57.8856,57.8856,57.8675,57.8675,1031.0
2023-07-14 13:05:00,64.03,64.04,64.0,64.0,1751.0,57.8766,57.8856,57.8495,57.8495,1751.0
2023-07-14 13:10:00,64.01,64.04,64.01,64.04,2030.0,57.8585,57.8856,57.8585,57.8856,2030.0
2023-07-14 13:15:00,64.03,64.05,64.03,64.03,2491.0,57.8766,57.8947,57.8766,57.8766,2491.0
2023-07-14 13:20:00,64.03,64.03,63.9,63.91,4136.0,57.8766,57.8766,57.7591,57.7681,4136.0
2023-07-14 13:25:00,63.9,63.94,63.9,63.93,1000.0,57.7591,57.7952,57.7591,57.7862,1000.0
2023-07-14 13:30:00,63.95,63.95,63.92,63.95,1170.0,57.8043,57.8043,57.7772,57.8043,1170.0
2023-07-14 13:35:00,63.95,64.03,63.92,64.02,5699.0,57.8043,57.8766,57.7772,57.8675,5699.0
2023-07-14 13:40:00,64.03,64.05,64.02,64.02,1100.0,57.8766,57.8947,57.8675,57.8675,1100.0
2023-07-14 13:45:00,64.03,64.05,64.01,64.05,14329.0,57.8766,57.8947,57.8585,57.8947,14329.0
2023-07-14 13:50:00,64.04,64.09,64.04,64.09,1200.0,57.8856,57.9308,57.8856,57.9308,1200.0
2023-07-14 13:55:00,64.09,64.17,64.09,64.11,3792.0,57.9308,58.0031,57.9308,57.9489,3792.0
2023-07-14 14:00:00,64.1,64.13,64.02,64.02,3407.0,57.9399,57.967,57.8675,57.8675,3407.0
2023-07-14 14:05:00,64.04,64.04,64.0,64.0,700.0,57.8856,57.8856,57.8495,57.8495,700.0
2023-07-14 14:10:00,64.03,64.07,64.02,64.07,2364.0,57.8766,57.9127,57.8675,57.9127,2364.0
2023-07-14 14:15:00,64.06,64.07,64.05,64.06,961.0,57.9037,57.9127,57.8947,57.9037,961.0
2023-07-14 14:20:00,64.06,64.06,64.04,64.05,2243.0,57.9037,57.9037,57.8856,57.8947,2243.0
2023-07-14 14:25:00,64.06,64.06,64.05,64.06,2639.0,57.9037,57.9037,57.8947,57.9037,2639.0
2023-07-14 14:30:00,64.06,64.06,63.97,63.97,2916.0,57.9037,57.9037,57.8224,57.8224,2916.0
2023-07-14 14:35:00,63.97,64.0,63.97,64.0,1566.0,57.8224,57.8495,57.8224,57.8495,1566.0
2023-07-14 14:40:00,64.02,64.02,63.97,63.99,4850.0,57.8675,57.8675,57.8224,57.8404,4850.0
2023-07-14 14:45:00,63.99,64.0,63.97,63.97,995.0,57.8404,57.8495,57.8224,57.8224,995.0
2023-07-14 14:50:00,63.99,64.0,63.97,64.0,4916.0,57.8404,57.8495,57.8224,57.8495,4916.0
2023-07-14 14:55:00,64.0,64.02,63.99,64.01,11444.0,57.8495,57.8675,57.8404,57.8585,11444.0
2023-07-14 15:00:00,64.06,64.12,64.03,64.12,1662.0,57.9037,57.9579,57.8766,57.9579,1662.0
2023-07-14 15:05:00,64.11,64.12,64.03,64.11,1200.0,57.9489,57.9579,57.8766,57.9489,1200.0
2023-07-14 15:10:00,64.08,64.12,64.07,64.11,1852.0,57.9218,57.9579,57.9127,57.9489,1852.0
2023-07-14 15:15:00,64.09,64.14,64.09,64.12,3502.0,57.9308,57.976,57.9308,57.9579,3502.0
2023-07-14 15:20:00,64.13,64.14,64.12,64.14,1700.0,57.967,57.976,57.9579,57.976,1700.0
2023-07-14 15:25:00,64.14,64.14,64.06,64.06,4972.0,57.976,57.976,57.9037,57.9037,4972.0
2023-07-14 15:30:00,64.08,64.09,64.03,64.03,5390.0,57.9218,57.9308,57.8766,57.8766,5390.0
2023-07-14 15:35:00,64.05,64.11,64.02,64.1,5225.0,57.8947,57.9489,57.8675,57.9399,5225.0
2023-07-14 15:40:00,64.15,64.17,64.08,64.09,6696.0,57.9851,58.0031,57.9218,57.9308,6696.0
2023-07-14 15:45:00,64.08,64.16,64.04,64.07,14269.0,57.9218,57.9941,57.8856,57.9127,14269.0
2023-07-14 15:50:00,64.1,64.12,64.02,64.07,26252.0,57.9399,57.9579,57.8675,57.9127,26252.0
2023-07-14 15:55:00,64.09,64.12,63.75,64.0,176953.0,57.9308,57.9579,57.6235,57.8495,176953.0
2023-07-17 09:30:00,64.0,64.13,63.89,63.95,11425.0,57.8495,57.967,57.75,57.8043,11425.0
2023-07-17 09:35:00,63.9,64.05,63.9,63.96,2925.0,57.7591,57.8947,57.7591,57.8133,2925.0
2023-07-17 09:40:00,63.9,63.93,63.71,63.71,2520.0,57.7591,57.7862,57.5873,57.5873,2520.0
2023-07-17 09:45:00,63.76,63.91,63.74,63.9,2642.0,57.6325,57.7681,57.6145,57.7591,2642.0
2023-07-17 09:50:00,63.83,63.93,63.83,63.88,9600.0,57.6958,57.7862,57.6958,57.741,9600.0
2023-07-17 09:55:00,63.89,63.9,63.74,63.74,6562.0,57.75,57.7591,57.6145,57.6145,6562.0
2023-07-17 10:00:00,63.79,63.79,63.67,63.71,3635.0,57.6596,57.6596,57.5512,57.5873,3635.0
2023-07-17 10:05:00,63.7,63.79,63.69,63.76,4759.0,57.5783,57.6596,57.5693,57.6325,4759.0
2023-07-17 10:10:00,63.73,63.77,63.66,63.72,3848.0,57.6054,57.6416,57.5421,57.5964,3848.0
2023-07-17 10:15:00,63.73,63.74,63.67,63.7,3595.0,57.6054,57.6145,57.5512,57.5783,3595.0
2023-07-17 10:20:00,63.7,63.9,63.63,63.68,29008.0,57.5783,57.7591,57.515,57.5602,29008.0
2023-07-17 10:25:00,63.68,63.68,63.6,63.68,3521.0,57.5602,57.5602,57.4879,57.5602,3521.0
2023-07-17 10:30:00,63.68,63.7,63.58,63.58,10293.0,57.5602,57.5783,57.4698,57.4698,10293.0
2023-07-17 10:35:00,63.58,63.66,63.55,63.63,1850.0,57.4698,57.5421,57.4427,57.515,1850.0
2023-07-17 10:40:00,63.63,63.71,63.6,63.67,2143.0,57.515,57.5873,57.4879,57.5512,2143.0
2023-07-17 10:45:00,63.63,63.63,63.55,63.62,1669.0,57.515,57.515,57.4427,57.506,1669.0
2023-07-17 10:50:00,63.56,63.59,63.52,63.55,3127.0,57.4518,57.4789,57.4156,57.4427,3127.0
2023-07-17 10:55:00,63.52,63.59,63.49,63.55,5253.0,57.4156,57.4789,57.3885,57.4427,5253.0
2023-07-17 11:00:00,63.58,63.6,63.55,63.58,4671.0,57.4698,57.4879,57.4427,57.4698,4671.0
2023-07-17 11:05:00,63.57,63.57,63.48,63.52,6725.0,57.4608,57.4608,57.3794,57.4156,6725.0
2023-07-17 11:10:00,63.53,63.56,63.52,63.54,879.0,57.4246,57.4518,57.4156,57.4337,879.0
2023-07-17 11:15:00,63.56,63.56,63.5,63.53,1427.0,57.4518,57.4518,57.3975,57.4246,1427.0
2023-07-17 11:20:00,63.53,63.56,63.51,63.55,3731.0,57.4246,57.4518,57.4066,57.4427,3731.0
2023-07-17 11:25:00,63.54,63.55,63.49,63.51,2152.0,57.4337,57.4427,57.3885,57.4066,2152.0
2023-07-17 11:30:00,63.51,63.52,63.48,63.52,1568.0,57.4066,57.4156,57.3794,57.4156,1568.0
2023-07-17 11:35:00,63.51,63.53,63.45,63.45,1674.0,57.4066,57.4246,57.3523,57.3523,1674.0
2023-07-17 11:40:00,63.47,63.48,63.35,63.48,10917.0,57.3704,57.3794,57.2619,57.3794,10917.0
2023-07-17 11:45:00,63.46,63.46,63.36,63.42,10313.0,57.3614,57.3614,57.271,57.3252,10313.0
2023-07-17 11:50:00,63.42,63.49,63.37,63.42,14081.0,57.3252,57.3885,57.28,57.3252,14081.0
2023-07-17 11:55:00,63.42,63.5,63.4,63.48,21721.0,57.3252,57.3975,57.3071,57.3794,21721.0
2023-07-17 12:00:00,63.5,63.56,63.47,63.52,7368.0,57.3975,57.4518,57.3704,57.4156,7368.0
2023-07-17 12:05:00,63.53,63.56,63.52,63.55,2772.0,57.4246,57.4518,57.4156,57.4427,2772.0
2023-07-17 12:10:00,63.55,63.56,63.53,63.55,12344.0,57.4427,57.4518,57.4246,57.4427,12344.0
2023-07-17 12:15:00,63.55,63.56,63.51,63.52,2294.0,57.4427,57.4518,57.4066,57.4156,2294.0
2023-07-17 12:20:00,63.5,63.5,63.47,63.5,1400.0,57.3975,57.3975,57.3704,57.3975,1400.0
2023-07-17 12:25:00,63.51,63.52,63.49,63.5,1900.0,57.4066,57.4156,57.3885,57.3975,1900.0
2023-07-17 12:30:00,63.51,63.52,63.44,63.47,3616.0,57.4066,57.4156,57.3433,57.3704,3616.0
2023-07-17 12:35:00,63.47,63.51,63.44,63.47,1800.0,57.3704,57.4066,57.3433,57.3704,1800.0
2023-07-17 12:40:00,63.47,63.54,63.47,63.53,5991.0,57.3704,57.4337,57.3704,57.4246,5991.0
2023-07-17 12:45:00,63.53,63.53,63.45,63.46,1800.0,57.4246,57.4246,57.3523,57.3614,1800.0
2023-07-17 12:50:00,63.45,63.47,63.42,63.47,3417.0,57.3523,57.3704,57.3252,57.3704,3417.0
2023-07-17 12:55:00,63.47,63.5,63.47,63.5,2297.0,57.3704,57.3975,57.3704,57.3975,2297.0
2023-07-17 13:00:00,63.49,63.53,63.47,63.48,8174.0,57.3885,57.4246,57.3704,57.3794,8174.0
2023-07-17 13:05:00,63.47,63.52,63.46,63.47,12118.0,57.3704,57.4156,57.3614,57.3704,12118.0
2023-07-17 13:10:00,63.48,63.57,63.48,63.55,16586.0,57.3794,57.4608,57.3794,57.4427,16586.0
2023-07-17 13:15:00,63.54,63.56,63.5,63.52,1900.0,57.4337,57.4518,57.3975,57.4156,1900.0
2023-07-17 13:20:00,63.52,63.67,63.52,63.67,19476.0,57.4156,57.5512,57.4156,57.5512,19476.0
2023-07-17 13:25:00,63.7,63.84,63.69,63.84,6714.0,57.5783,57.7048,57.5693,57.7048,6714.0
2023-07-17 13:30:00,63.88,63.9,63.82,63.84,4830.0,57.741,57.7591,57.6868,57.7048,4830.0
2023-07-17 13:35:00,63.85,63.93,63.84,63.93,17204.0,57.7139,57.7862,57.7048,57.7862,17204.0
2023-07-17 13:40:00,63.95,64.08,63.95,64.05,15040.0,57.8043,57.9218,57.8043,57.8947,15040.0
2023-07-17 13:45:00,64.04,64.07,63.99,64.07,4800.0,57.8856,57.9127,57.8404,57.9127,4800.0
2023-07-17 13:50:00,64.07,64.07,63.97,63.98,12930.0,57.9127,57.9127,57.8224,57.8314,12930.0
2023-07-17 13:55:00,64.0,64.03,63.97,64.03,1700.0,57.8495,57.8766,57.8224,57.8766,1700.0
2023-07-17 14:00:00,64.0,64.03,63.98,64.03,2068.0,57.8495,57.8766,57.8314,57.8766,2068.0
2023-07-17 14:05:00,64.03,64.03,63.98,64.01,11586.0,57.8766,57.8766,57.8314,57.8585,11586.0
2023-07-17 14:10:00,64.01,64.07,63.99,64.07,6604.0,57.8585,57.9127,57.8404,57.9127,6604.0
2023-07-17 14:15:00,64.04,64.08,64.02,64.03,4200.0,57.8856,57.9218,57.8675,57.8766,4200.0
2023-07-17 14:20:00,64.03,64.05,63.96,64.05,4053.0,57.8766,57.8947,57.8133,57.8947,4053.0
2023-07-17 14:25:00,64.05,64.05,63.97,64.02,20679.0,57.8947,57.8947,57.8224,57.8675,20679.0
2023-07-17 14:30:00,64.02,64.11,64.0,64.11,14461.0,57.8675,57.9489,57.8495,57.9489,14461.0
2023-07-17 14:35:00,64.09,64.16,63.99,64.03,9501.0,57.9308,57.9941,57.8404,57.8766,9501.0
2023-07-17 14:40:00,64.01,64.05,63.97,64.02,2422.0,57.8585,57.8947,57.8224,57.8675,2422.0
2023-07-17 14:45:00,64.01,64.04,64.0,64.02,3900.0,57.8585,57.8856,57.8495,57.8675,3900.0
2023-07-17 14:50:00,64.02,64.05,63.99,64.02,5094.0,57.8675,57.8947,57.8404,57.8675,5094.0
2023-07-17 14:55:00,64.04,64.1,64.01,64.09,10491.0,57.8856,57.9399,57.8585,57.9308,10491.0
2023-07-17 15:00:00,64.08,64.09,64.01,64.01,9900.0,57.9218,57.9308,57.8585,57.8585,9900.0
2023-07-17 15:05:00,64.01,64.01,63.97,63.99,2550.0,57.8585,57.8585,57.8224,57.8404,2550.0
2023-07-17 15:10:00,63.99,64.07,63.98,64.04,4614.0,57.8404,57.9127,57.8314,57.8856,4614.0
2023-07-17 15:15:00,64.02,64.05,63.98,64.05,5712.0,57.8675,57.8947,57.8314,57.8947,5712.0
2023-07-17 15:20:00,64.05,64.06,63.88,63.92,17380.0,57.8947,57.9037,57.741,57.7772,17380.0
2023-07-17 15:25:00,63.93,63.97,63.91,63.94,5082.0,57.7862,57.8224,57.7681,57.7952,5082.0
2023-07-17 15:30:00,63.94,63.96,63.84,63.84,5635.0,57.7952,57.8133,57.7048,57.7048,5635.0
2023-07-17 15:35:00,63.86,63.87,63.82,63.85,8576.0,57.7229,57.732,57.6868,57.7139,8576.0
2023-07-17 15:40:00,63.83,63.96,63.83,63.93,5857.0,57.6958,57.8133,57.6958,57.7862,5857.0
2023-07-17 15:45:00,63.91,63.93,63.81,63.91,8582.0,57.7681,57.7862,57.6777,57.7681,8582.0
2023-07-17 15:50:00,63.89,63.89,63.83,63.84,17038.0,57.75,57.75,57.6958,57.7048,17038.0
2023-07-17 15:55:00,63.85,63.88,63.72,63.79,43059.0,57.7139,57.741,57.5964,57.6596,43059.0
2023-07-18 09:30:00,63.95,64.0,63.71,63.81,15594.0,57.8043,57.8495,57.5873,57.6777,15594.0
2023-07-18 09:35:00,63.8,64.03,63.71,64.01,3618.0,57.6687,57.8766,57.5873,57.8585,3618.0
2023-07-18 09:40:00,64.0,64.12,63.97,64.11,2857.0,57.8495,57.9579,57.8224,57.9489,2857.0
2023-07-18 09:45:00,64.09,64.19,64.09,64.17,6954.0,57.9308,58.0212,57.9308,58.0031,6954.0
2023-07-18 09:50:00,64.14,64.29,64.14,64.26,4004.0,57.976,58.1116,57.976,58.0845,4004.0
2023-07-18 09:55:00,64.21,64.36,64.21,64.23,3090.0,58.0393,58.1749,58.0393,58.0574,3090.0
2023-07-18 10:00:00,64.23,64.35,64.16,64.35,1638.0,58.0574,58.1658,57.9941,58.1658,1638.0
2023-07-18 10:05:00,64.45,64.46,64.42,64.46,539.0,58.2562,58.2653,58.2291,58.2653,539.0
2023-07-18 10:10:00,64.42,64.58,64.42,64.58,10144.0,58.2291,58.3737,58.2291,58.3737,10144.0
2023-07-18 10:15:00,64.55,64.56,64.48,64.54,1968.0,58.3466,58.3557,58.2833,58.3376,1968.0
2023-07-18 10:20:00,64.52,64.64,64.51,64.64,2644.0,58.3195,58.428,58.3105,58.428,2644.0
2023-07-18 10:25:00,64.6,64.67,64.6,64.66,1700.0,58.3918,58.4551,58.3918,58.446,1700.0
2023-07-18 10:30:00,64.62,64.62,64.5,64.57,3446.0,58.4099,58.4099,58.3014,58.3647,3446.0
2023-07-18 10:35:00,64.57,64.58,64.57,64.58,270.0,58.3647,58.3737,58.3647,58.3737,270.0
2023-07-18 10:40:00,64.62,64.62,64.57,64.59,1500.0,58.4099,58.4099,58.3647,58.3828,1500.0
2023-07-18 10:45:00,64.58,64.6,64.52,64.58,3005.0,58.3737,58.3918,58.3195,58.3737,3005.0
2023-07-18 10:50:00,64.58,64.6,64.51,64.57,2619.0,58.3737,58.3918,58.3105,58.3647,2619.0
2023-07-18 10:55:00,64.56,64.62,64.52,64.62,15700.0,58.3557,58.4099,58.3195,58.4099,15700.0
2023-07-18 11:00:00,64.62,64.65,64.55,64.63,3668.0,58.4099,58.437,58.3466,58.4189,3668.0
2023-07-18 11:05:00,64.63,64.74,64.6,64.71,10481.0,58.4189,58.5184,58.3918,58.4912,10481.0
2023-07-18 11:10:00,64.7,64.75,64.7,64.74,4592.0,58.4822,58.5274,58.4822,58.5184,4592.0
2023-07-18 11:15:00,64.72,64.81,64.72,64.79,16506.0,58.5003,58.5816,58.5003,58.5635,16506.0
2023-07-18 11:20:00,64.8,64.82,64.75,64.75,12007.0,58.5726,58.5907,58.5274,58.5274,12007.0
2023-07-18 11:25:00,64.75,64.8,64.74,64.76,12506.0,58.5274,58.5726,58.5184,58.5364,12506.0
2023-07-18 11:30:00,64.78,64.94,64.76,64.89,13085.0,58.5545,58.6991,58.5364,58.6539,13085.0
2023-07-18 11:35:00,64.83,64.93,64.83,64.91,4871.0,58.5997,58.6901,58.5997,58.672,4871.0
2023-07-18 11:40:00,64.93,64.97,64.9,64.93,4160.0,58.6901,58.7262,58.663,58.6901,4160.0
2023-07-18 11:45:00,64.91,64.99,64.91,64.98,4201.0,58.672,58.7443,58.672,58.7353,4201.0
2023-07-18 11:50:00,64.98,64.98,64.88,64.9,10325.0,58.7353,58.7353,58.6449,58.663,10325.0
2023-07-18 11:55:00,64.94,64.97,64.92,64.94,4942.0,58.6991,58.7262,58.6811,58.6991,4942.0
2023-07-18 12:00:00,64.86,64.96,64.85,64.91,81385.0,58.6268,58.7172,58.6178,58.672,81385.0
2023-07-18 12:05:00,64.89,64.91,64.86,64.87,1522.0,58.6539,58.672,58.6268,58.6359,1522.0
2023-07-18 12:10:00,64.92,64.95,64.9,64.9,1491.0,58.6811,58.7082,58.663,58.663,1491.0
2023-07-18 12:15:00,64.85,64.91,64.85,64.91,1081.0,58.6178,58.672,58.6178,58.672,1081.0
2023-07-18 12:20:00,64.91,64.91,64.86,64.87,1414.0,58.672,58.672,58.6268,58.6359,1414.0
2023-07-18 12:25:00,64.91,64.91,64.86,64.9,1503.0,58.672,58.672,58.6268,58.663,1503.0
2023-07-18 12:30:00,64.9,64.93,64.85,64.93,14230.0,58.663,58.6901,58.6178,58.6901,14230.0
2023-07-18 12:35:00,64.93,64.97,64.88,64.97,5173.0,58.6901,58.7262,58.6449,58.7262,5173.0
2023-07-18 12:40:00,64.98,65.13,64.96,65.08,58165.0,58.7353,58.8709,58.7172,58.8257,58165.0
2023-07-18 12:45:00,65.06,65.15,65.03,65.1,40328.0,58.8076,58.889,58.7805,58.8438,40328.0
2023-07-18 12:50:00,65.1,65.1,64.85,64.85,27486.0,58.8438,58.8438,58.6178,58.6178,27486.0
2023-07-18 12:55:00,64.88,64.92,64.86,64.92,1604.0,58.6449,58.6811,58.6268,58.6811,1604.0
2023-07-18 13:00:00,64.94,64.94,64.77,64.78,5576.0,58.6991,58.6991,58.5455,58.5545,5576.0
2023-07-18 13:05:00,64.78,64.83,64.77,64.78,1761.0,58.5545,58.5997,58.5455,58.5545,1761.0
2023-07-18 13:10:00,64.78,64.85,64.78,64.85,2107.0,58.5545,58.6178,58.5545,58.6178,2107.0
2023-07-18 13:15:00,64.83,64.88,64.81,64.84,2100.0,58.5997,58.6449,58.5816,58.6087,2100.0
2023-07-18 13:20:00,64.82,64.88,64.8,64.86,3613.0,58.5907,58.6449,58.5726,58.6268,3613.0
2023-07-18 13:25:00,64.86,64.91,64.86,64.91,1000.0,58.6268,58.672,58.6268,58.672,1000.0
2023-07-18 13:30:00,64.91,64.94,64.84,64.84,10264.0,58.672,58.6991,58.6087,58.6087,10264.0
2023-07-18 13:35:00,64.81,64.92,64.8,64.92,3509.0,58.5816,58.6811,58.5726,58.6811,3509.0
2023-07-18 13:40:00,64.92,64.92,64.83,64.89,7035.0,58.6811,58.6811,58.5997,58.6539,7035.0
2023-07-18 13:45:00,64.89,64.89,64.83,64.84,3178.0,58.6539,58.6539,58.5997,58.6087,3178.0
2023-07-18 13:50:00,64.87,64.94,64.86,64.94,5901.0,58.6359,58.6991,58.6268,58.6991,5901.0
2023-07-18 13:55:00,64.93,64.97,64.88,64.89,8949.0,58.6901,58.7262,58.6449,58.6539,8949.0
2023-07-18 14:00:00,64.9,64.91,64.83,64.89,4482.0,58.663,58.672,58.5997,58.6539,4482.0
2023-07-18 14:05:00,64.87,64.88,64.81,64.87,5586.0,58.6359,58.6449,58.5816,58.6359,5586.0
2023-07-18 14:10:00,64.82,64.88,64.82,64.82,3512.0,58.5907,58.6449,58.5907,58.5907,3512.0
2023-07-18 14:15:00,64.81,64.85,64.74,64.78,11228.0,58.5816,58.6178,58.5184,58.5545,11228.0
2023-07-18 14:20:00,64.76,64.79,64.74,64.77,7455.0,58.5364,58.5635,58.5184,58.5455,7455.0
2023-07-18 14:25:00,64.8,64.85,64.74,64.8,9299.0,58.5726,58.6178,58.5184,58.5726,9299.0
2023-07-18 14:30:00,64.81,64.85,64.79,64.84,4105.0,58.5816,58.6178,58.5635,58.6087,4105.0
2023-07-18 14:35:00,64.8,64.83,64.74,64.74,5983.0,58.5726,58.5997,58.5184,58.5184,5983.0
2023-07-18 14:40:00,64.75,64.8,64.74,64.74,10722.0,58.5274,58.5726,58.5184,58.5184,10722.0
2023-07-18 14:45:00,64.74,64.79,64.74,64.76,6401.0,58.5184,58.5635,58.5184,58.5364,6401.0
2023-07-18 14:50:00,64.74,64.78,64.74,64.74,6752.0,58.5184,58.5545,58.5184,58.5184,6752.0
2023-07-18 14:55:00,64.74,64.76,64.58,64.63,11369.0,58.5184,58.5364,58.3737,58.4189,11369.0
2023-07-18 15:00:00,64.63,64.63,64.3,64.3,8000.0,58.4189,58.4189,58.1206,58.1206,8000.0
2023-07-18 15:05:00,64.32,64.34,64.27,64.34,1279.0,58.1387,58.1568,58.0935,58.1568,1279.0
2023-07-18 15:10:00,64.33,64.47,64.33,64.44,3390.0,58.1478,58.2743,58.1478,58.2472,3390.0
2023-07-18 15:15:00,64.47,64.47,64.39,64.39,1740.0,58.2743,58.2743,58.202,58.202,1740.0
2023-07-18 15:20:00,64.39,64.4,64.36,64.4,2138.0,58.202,58.211,58.1749,58.211,2138.0
2023-07-18 15:25:00,64.4,64.51,64.38,64.51,4660.0,58.211,58.3105,58.1929,58.3105,4660.0
2023-07-18 15:30:00,64.49,64.59,64.49,64.59,6995.0,58.2924,58.3828,58.2924,58.3828,6995.0
2023-07-18 15:35:00,64.56,64.62,64.5,64.59,9654.0,58.3557,58.4099,58.3014,58.3828,9654.0
2023-07-18 15:40:00,64.63,64.65,64.54,64.61,11072.0,58.4189,58.437,58.3376,58.4008,11072.0
2023-07-18 15:45:00,64.58,64.71,64.56,64.69,10767.0,58.3737,58.4912,58.3557,58.4732,10767.0
2023-07-18 15:50:00,64.6,64.66,64.51,64.58,14596.0,58.3918,58.446,58.3105,58.3737,14596.0
2023-07-18 15:55:00,64.59,64.67,64.5,64.51,55217.0,58.3828,58.4551,58.3014,58.3105,55217.0
2023-07-19 09:30:00,64.7,64.82,64.67,64.73,5646.0,58.4822,58.5907,58.4551,58.5093,5646.0
2023-07-19 09:35:00,64.81,64.84,64.75,64.84,1100.0,58.5816,58.6087,58.5274,58.6087,1100.0
2023-07-19 09:40:00,64.79,64.83,64.62,64.69,900.0,58.5635,58.5997,58.4099,58.4732,900.0
2023-07-19 09:45:00,64.69,64.76,64.61,64.73,1238.0,58.4732,58.5364,58.4008,58.5093,1238.0
2023-07-19 09:50:00,64.72,64.81,64.71,64.71,2730.0,58.5003,58.5816,58.4912,58.4912,2730.0
2023-07-19 09:55:00,64.8,64.89,64.73,64.77,4675.0,58.5726,58.6539,58.5093,58.5455,4675.0
2023-07-19 10:00:00,64.76,64.89,64.76,64.89,5052.0,58.5364,58.6539,58.5364,58.6539,5052.0
2023-07-19 10:05:00,64.9,64.99,64.88,64.97,12802.0,58.663,58.7443,58.6449,58.7262,12802.0
2023-07-19 10:10:00,64.95,65.04,64.95,65.01,13983.0,58.7082,58.7895,58.7082,58.7624,13983.0
2023-07-19 10:15:00,65.03,65.12,65.0,65.09,2702.0,58.7805,58.8618,58.7534,58.8347,2702.0
2023-07-19 10:20:00,65.09,65.14,65.01,65.09,3551.0,58.8347,58.8799,58.7624,58.8347,3551.0
2023-07-19 10:25:00,65.06,65.1,65.0,65.06,5163.0,58.8076,58.8438,58.7534,58.8076,5163.0
2023-07-19 10:30:00,65.0,65.09,64.97,64.97,2518.0,58.7534,58.8347,58.7262,58.7262,2518.0
2023-07-19 10:35:00,65.0,65.05,64.97,65.0,3271.0,58.7534,58.7986,58.7262,58.7534,3271.0
2023-07-19 10:40:00,65.03,65.04,65.0,65.01,806.0,58.7805,58.7895,58.7534,58.7624,806.0
2023-07-19 10:45:00,65.0,65.05,65.0,65.0,3455.0,58.7534,58.7986,58.7534,58.7534,3455.0
2023-07-19 10:50:00,65.03,65.03,65.0,65.0,1529.0,58.7805,58.7805,58.7534,58.7534,1529.0
2023-07-19 10:55:00,65.0,65.05,65.0,65.0,1766.0,58.7534,58.7986,58.7534,58.7534,1766.0
2023-07-19 11:00:00,65.02,65.12,65.02,65.08,2382.0,58.7714,58.8618,58.7714,58.8257,2382.0
2023-07-19 11:05:00,65.08,65.08,65.0,65.0,3350.0,58.8257,58.8257,58.7534,58.7534,3350.0
2023-07-19 11:10:00,65.0,65.04,65.0,65.0,2400.0,58.7534,58.7895,58.7534,58.7534,2400.0
2023-07-19 11:15:00,65.0,65.01,65.0,65.0,3745.0,58.7534,58.7624,58.7534,58.7534,3745.0
2023-07-19 11:20:00,65.0,65.05,65.0,65.0,19008.0,58.7534,58.7986,58.7534,58.7534,19008.0
2023-07-19 11:25:00,65.0,65.01,64.96,64.98,19308.0,58.7534,58.7624,58.7172,58.7353,19308.0
2023-07-19 11:30:00,64.97,65.0,64.97,65.0,6917.0,58.7262,58.7534,58.7262,58.7534,6917.0
2023-07-19 11:35:00,64.97,64.98,64.8,64.86,18453.0,58.7262,58.7353,58.5726,58.6268,18453.0
2023-07-19 11:40:00,64.87,64.87,64.76,64.84,2625.0,58.6359,58.6359,58.5364,58.6087,2625.0
2023-07-19 11:45:00,64.81,64.87,64.79,64.87,10903.0,58.5816,58.6359,58.5635,58.6359,10903.0
2023-07-19 11:50:00,64.87,64.89,64.82,64.84,2949.0,58.6359,58.6539,58.5907,58.6087,2949.0
2023-07-19 11:55:00,64.87,64.87,64.8,64.87,3536.0,58.6359,58.6359,58.5726,58.6359,3536.0
2023-07-19 12:00:00,64.86,64.87,64.8,64.85,10405.0,58.6268,58.6359,58.5726,58.6178,10405.0
2023-07-19 12:05:00,64.85,64.85,64.7,64.7,4111.0,58.6178,58.6178,58.4822,58.4822,4111.0
2023-07-19 12:10:00,64.75,64.79,64.7,64.72,22456.0,58.5274,58.5635,58.4822,58.5003,22456.0
2023-07-19 12:15:00,64.72,64.72,64.7,64.72,2671.0,58.5003,58.5003,58.4822,58.5003,2671.0
2023-07-19 12:20:00,64.71,64.86,64.7,64.86,5197.0,58.4912,58.6268,58.4822,58.6268,5197.0
2023-07-19 12:25:00,64.82,64.83,64.82,64.83,2105.0,58.5907,58.5997,58.5907,58.5997,2105.0
2023-07-19 12:30:00,64.79,64.81,64.76,64.8,1150.0,58.5635,58.5816,58.5364,58.5726,1150.0
2023-07-19 12:35:00,64.8,64.86,64.8,64.86,1732.0,58.5726,58.6268,58.5726,58.6268,1732.0
2023-07-19 12:40:00,64.86,64.89,64.84,64.89,1150.0,58.6268,58.6539,58.6087,58.6539,1150.0
2023-07-19 12:45:00,64.8,64.94,64.8,64.92,1200.0,58.5726,58.6991,58.5726,58.6811,1200.0
2023-07-19 12:50:00,64.92,64.92,64.92,64.92,1350.0,58.6811,58.6811,58.6811,58.6811,1350.0
2023-07-19 12:55:00,64.87,64.92,64.87,64.87,1900.0,58.6359,58.6811,58.6359,58.6359,1900.0
2023-07-19 13:00:00,64.96,64.97,64.92,64.97,1200.0,58.7172,58.7262,58.6811,58.7262,1200.0
2023-07-19 13:05:00,64.97,65.0,64.92,64.97,2134.0,58.7262,58.7534,58.6811,58.7262,2134.0
2023-07-19 13:10:00,64.96,64.99,64.96,64.99,1220.0,58.7172,58.7443,58.7172,58.7443,1220.0
2023-07-19 13:15:00,64.95,64.98,64.91,64.95,1524.0,58.7082,58.7353,58.672,58.7082,1524.0
2023-07-19 13:20:00,64.98,64.99,64.91,64.92,6755.0,58.7353,58.7443,58.672,58.6811,6755.0
2023-07-19 13:25:00,64.94,64.94,64.91,64.94,5338.0,58.6991,58.6991,58.672,58.6991,5338.0
2023-07-19 13:30:00,65.0,65.05,65.0,65.05,1550.0,58.7534,58.7986,58.7534,58.7986,1550.0
2023-07-19 13:35:00,65.04,65.08,64.97,65.08,2313.0,58.7895,58.8257,58.7262,58.8257,2313.0
2023-07-19 13:40:00,65.02,65.07,64.97,65.02,2210.0,58.7714,58.8166,58.7262,58.7714,2210.0
2023-07-19 13:45:00,65.0,65.0,64.93,64.96,1380.0,58.7534,58.7534,58.6901,58.7172,1380.0
2023-07-19 13:50:00,64.96,65.0,64.95,64.95,1200.0,58.7172,58.7534,58.7082,58.7082,1200.0
2023-07-19 13:55:00,64.95,64.95,64.91,64.95,7716.0,58.7082,58.7082,58.672,58.7082,7716.0
2023-07-19 14:00:00,64.97,64.98,64.93,64.94,2388.0,58.7262,58.7353,58.6901,58.6991,2388.0
2023-07-19 14:05:00,64.93,64.98,64.84,64.85,11505.0,58.6901,58.7353,58.6087,58.6178,11505.0
2023-07-19 14:10:00,64.85,64.91,64.85,64.89,800.0,58.6178,58.672,58.6178,58.6539,800.0
2023-07-19 14:15:00,64.85,64.9,64.84,64.9,1305.0,58.6178,58.663,58.6087,58.663,1305.0
2023-07-19 14:20:00,64.86,64.87,64.83,64.84,1521.0,58.6268,58.6359,58.5997,58.6087,1521.0
2023-07-19 14:25:00,64.78,64.86,64.78,64.86,1662.0,58.5545,58.6268,58.5545,58.6268,1662.0
2023-07-19 14:30:00,64.87,64.93,64.84,64.93,5114.0,58.6359,58.6901,58.6087,58.6901,5114.0
2023-07-19 14:35:00,64.93,64.93,64.92,64.93,763.0,58.6901,58.6901,58.6811,58.6901,763.0
2023-07-19 14:40:00,64.95,64.99,64.95,64.99,1639.0,58.7082,58.7443,58.7082,58.7443,1639.0
2023-07-19 14:45:00,64.95,64.99,64.93,64.93,1166.0,58.7082,58.7443,58.6901,58.6901,1166.0
2023-07-19 14:50:00,64.92,64.99,64.9,64.9,1650.0,58.6811,58.7443,58.663,58.663,1650.0
2023-07-19 14:55:00,64.92,64.94,64.89,64.89,1674.0,58.6811,58.6991,58.6539,58.6539,1674.0
2023-07-19 15:00:00,64.88,65.01,64.87,64.98,9507.0,58.6449,58.7624,58.6359,58.7353,9507.0
2023-07-19 15:05:00,64.98,65.07,64.95,65.07,2364.0,58.7353,58.8166,58.7082,58.8166,2364.0
2023-07-19 15:10:00,65.08,65.08,65.01,65.06,1963.0,58.8257,58.8257,58.7624,58.8076,1963.0
2023-07-19 15:15:00,65.02,65.07,65.0,65.03,2234.0,58.7714,58.8166,58.7534,58.7805,2234.0
2023-07-19 15:20:00,65.01,65.07,64.95,64.95,2038.0,58.7624,58.8166,58.7082,58.7082,2038.0
2023-07-19 15:25:00,64.97,65.06,64.97,65.06,8832.0,58.7262,58.8076,58.7262,58.8076,8832.0
2023-07-19 15:30:00,65.01,65.02,64.92,64.97,5141.0,58.7624,58.7714,58.6811,58.7262,5141.0
2023-07-19 15:35:00,64.97,65.05,64.91,65.01,18236.0,58.7262,58.7986,58.672,58.7624,18236.0
2023-07-19 15:40:00,65.02,65.14,65.01,65.14,21901.0,58.7714,58.8799,58.7624,58.8799,21901.0
2023-07-19 15:45:00,65.15,65.19,65.09,65.11,6221.0,58.889,58.9251,58.8347,58.8528,6221.0
2023-07-19 15:50:00,65.14,65.15,65.09,65.14,9505.0,58.8799,58.889,58.8347,58.8799,9505.0
2023-07-19 15:55:00,65.15,65.18,65.07,65.07,31573.0,58.889,58.9161,58.8166,58.8166,31573.0
2023-07-20 09:30:00,65.15,65.34,65.1,65.27,11154.0,58.889,59.0607,58.8438,58.9974,11154.0
2023-07-20 09:35:00,65.25,65.35,65.2,65.29,1934.0,58.9793,59.0697,58.9341,59.0155,1934.0
2023-07-20 09:40:00,65.25,65.26,65.25,65.25,2600.0,58.9793,58.9884,58.9793,58.9793,2600.0
2023-07-20 09:45:00,65.25,65.26,65.17,65.26,4572.0,58.9793,58.9884,58.907,58.9884,4572.0
2023-07-20 09:50:00,65.23,65.29,65.17,65.26,4713.0,58.9613,59.0155,58.907,58.9884,4713.0
2023-07-20 09:55:00,65.28,65.34,65.22,65.33,20352.0,59.0065,59.0607,58.9522,59.0517,20352.0
2023-07-20 10:00:00,65.32,65.35,65.32,65.35,14212.0,59.0426,59.0697,59.0426,59.0697,14212.0
2023-07-20 10:05:00,65.35,65.38,65.32,65.38,6310.0,59.0697,59.0968,59.0426,59.0968,6310.0
2023-07-20 10:10:00,65.33,65.46,65.32,65.45,3457.0,59.0517,59.1692,59.0426,59.1601,3457.0
2023-07-20 10:15:00,65.44,65.44,65.4,65.44,1535.0,59.1511,59.1511,59.1149,59.1511,1535.0
2023-07-20 10:20:00,65.44,65.48,65.42,65.42,3285.0,59.1511,59.1872,59.133,59.133,3285.0
2023-07-20 10:25:00,65.41,65.42,65.25,65.26,33759.0,59.124,59.133,58.9793,58.9884,33759.0
2023-07-20 10:30:00,65.26,65.29,65.25,65.26,23575.0,58.9884,59.0155,58.9793,58.9884,23575.0
2023-07-20 10:35:00,65.25,65.27,65.25,65.25,10274.0,58.9793,58.9974,58.9793,58.9793,10274.0
2023-07-20 10:40:00,65.26,65.26,65.18,65.25,35566.0,58.9884,58.9884,58.9161,58.9793,35566.0
2023-07-20 10:45:00,65.26,65.39,65.25,65.39,4052.0,58.9884,59.1059,58.9793,59.1059,4052.0
2023-07-20 10:50:00,65.32,65.34,65.26,65.26,2360.0,59.0426,59.0607,58.9884,58.9884,2360.0
2023-07-20 10:55:00,65.26,65.28,65.25,65.28,900.0,58.9884,59.0065,58.9793,59.0065,900.0
2023-07-20 11:00:00,65.28,65.28,65.25,65.26,2400.0,59.0065,59.0065,58.9793,58.9884,2400.0
2023-07-20 11:05:00,65.25,65.29,65.24,65.29,14703.0,58.9793,59.0155,58.9703,59.0155,14703.0
2023-07-20 11:10:00,65.29,65.3,65.27,65.27,2817.0,59.0155,59.0245,58.9974,58.9974,2817.0
2023-07-20 11:15:00,65.28,65.31,65.26,65.31,3472.0,59.0065,59.0336,58.9884,59.0336,3472.0
2023-07-20 11:20:00,65.26,65.3,65.02,65.07,64659.0,58.9884,59.0245,58.7714,58.8166,64659.0
2023-07-20 11:25:00,65.07,65.13,65.01,65.13,28764.0,58.8166,58.8709,58.7624,58.8709,28764.0
2023-07-20 11:30:00,65.13,65.13,64.96,65.09,7574.0,58.8709,58.8709,58.7172,58.8347,7574.0
2023-07-20 11:35:00,65.05,65.1,65.0,65.05,10480.0,58.7986,58.8438,58.7534,58.7986,10480.0
2023-07-20 11:40:00,65.05,65.05,64.96,64.98,3010.0,58.7986,58.7986,58.7172,58.7353,3010.0
2023-07-20 11:45:00,64.95,64.99,64.9,64.9,3557.0,58.7082,58.7443,58.663,58.663,3557.0
2023-07-20 11:50:00,64.97,65.0,64.93,65.0,18184.0,58.7262,58.7534,58.6901,58.7534,18184.0
2023-07-20 11:55:00,65.0,65.14,65.0,65.14,902.0,58.7534,58.8799,58.7534,58.8799,902.0
2023-07-20 12:00:00,65.16,65.2,65.12,65.14,4996.0,58.898,58.9341,58.8618,58.8799,4996.0
2023-07-20 12:05:00,65.12,65.24,65.11,65.24,5820.0,58.8618,58.9703,58.8528,58.9703,5820.0
2023-07-20 12:10:00,65.29,65.29,65.24,65.26,2000.0,59.0155,59.0155,58.9703,58.9884,2000.0
2023-07-20 12:15:00,65.26,65.28,65.21,65.28,5114.0,58.9884,59.0065,58.9432,59.0065,5114.0
2023-07-20 12:20:00,65.27,65.27,65.13,65.21,5590.0,58.9974,58.9974,58.8709,58.9432,5590.0
2023-07-20 12:25:00,65.15,65.33,65.14,65.33,4299.0,58.889,59.0517,58.8799,59.0517,4299.0
2023-07-20 12:30:00,65.32,65.35,65.26,65.28,4400.0,59.0426,59.0697,58.9884,59.0065,4400.0
2023-07-20 12:35:00,65.27,65.29,65.26,65.28,800.0,58.9974,59.0155,58.9884,59.0065,800.0
2023-07-20 12:40:00,65.26,65.35,65.26,65.34,8457.0,58.9884,59.0697,58.9884,59.0607,8457.0
2023-07-20 12:45:00,65.33,65.4,65.31,65.4,2436.0,59.0517,59.1149,59.0336,59.1149,2436.0
2023-07-20 12:50:00,65.38,65.42,65.37,65.42,2300.0,59.0968,59.133,59.0878,59.133,2300.0
2023-07-20 12:55:00,65.42,65.42,65.32,65.39,3199.0,59.133,59.133,59.0426,59.1059,3199.0
2023-07-20 13:00:00,65.32,65.41,65.32,65.38,2193.0,59.0426,59.124,59.0426,59.0968,2193.0
2023-07-20 13:05:00,65.33,65.38,65.31,65.31,2995.0,59.0517,59.0968,59.0336,59.0336,2995.0
2023-07-20 13:10:00,65.3,65.41,65.29,65.36,4279.0,59.0245,59.124,59.0155,59.0788,4279.0
2023-07-20 13:15:00,65.33,65.38,65.28,65.29,7093.0,59.0517,59.0968,59.0065,59.0155,7093.0
2023-07-20 13:20:00,65.27,65.37,65.25,65.34,4213.0,58.9974,59.0878,58.9793,59.0607,4213.0
2023-07-20 13:25:00,65.37,65.44,65.33,65.37,7420.0,59.0878,59.1511,59.0517,59.0878,7420.0
2023-07-20 13:30:00,65.34,65.38,65.25,65.3,4755.0,59.0607,59.0968,58.9793,59.0245,4755.0
2023-07-20 13:35:00,65.26,65.36,65.26,65.26,7640.0,58.9884,59.0788,58.9884,58.9884,7640.0
2023-07-20 13:40:00,65.27,65.27,65.24,65.24,4558.0,58.9974,58.9974,58.9703,58.9703,4558.0
2023-07-20 13:45:00,65.25,65.28,65.24,65.25,4368.0,58.9793,59.0065,58.9703,58.9793,4368.0
2023-07-20 13:50:00,65.28,65.29,65.25,65.28,3869.0,59.0065,59.0155,58.9793,59.0065,3869.0
2023-07-20 13:55:00,65.26,65.35,65.25,65.3,10717.0,58.9884,59.0697,58.9793,59.0245,10717.0
2023-07-20 14:00:00,65.33,65.4,65.29,65.33,8001.0,59.0517,59.1149,59.0155,59.0517,8001.0
2023-07-20 14:05:00,65.36,65.42,65.32,65.37,17108.0,59.0788,59.133,59.0426,59.0878,17108.0
2023-07-20 14:10:00,65.38,65.38,65.25,65.28,10315.0,59.0968,59.0968,58.9793,59.0065,10315.0
2023-07-20 14:15:00,65.28,65.3,65.23,65.25,10969.0,59.0065,59.0245,58.9613,58.9793,10969.0
2023-07-20 14:20:00,65.25,65.29,65.23,65.25,14121.0,58.9793,59.0155,58.9613,58.9793,14121.0
2023-07-20 14:25:00,65.24,65.26,65.19,65.19,28688.0,58.9703,58.9884,58.9251,58.9251,28688.0
2023-07-20 14:30:00,65.19,65.33,65.17,65.27,12888.0,58.9251,59.0517,58.907,58.9974,12888.0
2023-07-20 14:35:00,65.28,65.3,65.25,65.3,6750.0,59.0065,59.0245,58.9793,59.0245,6750.0
2023-07-20 14:40:00,65.27,65.34,65.17,65.24,55149.0,58.9974,59.0607,58.907,58.9703,55149.0
2023-07-20 14:45:00,65.22,65.25,65.12,65.22,9647.0,58.9522,58.9793,58.8618,58.9522,9647.0
2023-07-20 14:50:00,65.25,65.27,65.17,65.17,8485.0,58.9793,58.9974,58.907,58.907,8485.0
2023-07-20 14:55:00,65.17,65.22,65.13,65.19,11392.0,58.907,58.9522,58.8709,58.9251,11392.0
2023-07-20 15:00:00,65.2,65.22,65.13,65.19,21674.0,58.9341,58.9522,58.8709,58.9251,21674.0
2023-07-20 15:05:00,65.19,65.22,65.18,65.19,5927.0,58.9251,58.9522,58.9161,58.9251,5927.0
2023-07-20 15:10:00,65.2,65.27,65.19,65.25,12436.0,58.9341,58.9974,58.9251,58.9793,12436.0
2023-07-20 15:15:00,65.23,65.27,65.18,65.23,13567.0,58.9613,58.9974,58.9161,58.9613,13567.0
2023-07-20 15:20:00,65.26,65.26,65.18,65.2,12946.0,58.9884,58.9884,58.9161,58.9341,12946.0
2023-07-20 15:25:00,65.18,65.2,65.06,65.09,16099.0,58.9161,58.9341,58.8076,58.8347,16099.0
2023-07-20 15:30:00,65.07,65.08,64.94,64.97,15367.0,58.8166,58.8257,58.6991,58.7262,15367.0
2023-07-20 15:35:00,64.97,65.16,64.96,65.14,22322.0,58.7262,58.898,58.7172,58.8799,22322.0
2023-07-20 15:40:00,65.15,65.2,65.12,65.15,10653.0,58.889,58.9341,58.8618,58.889,10653.0
2023-07-20 15:45:00,65.14,65.25,65.12,65.15,20168.0,58.8799,58.9793,58.8618,58.889,20168.0
2023-07-20 15:50:00,65.16,65.25,65.09,65.2,30512.0,58.898,58.9793,58.8347,58.9341,30512.0
2023-07-20 15:55:00,65.2,65.29,65.18,65.22,38118.0,58.9341,59.0155,58.9161,58.9522,38118.0
2023-07-21 09:30:00,65.06,65.27,65.06,65.2,8421.0,58.8076,58.9974,58.8076,58.9341,8421.0
2023-07-21 09:35:00,65.21,65.35,65.21,65.35,3016.0,58.9432,59.0697,58.9432,59.0697,3016.0
2023-07-21 09:40:00,65.24,65.28,65.12,65.16,24513.0,58.9703,59.0065,58.8618,58.898,24513.0
2023-07-21 09:45:00,65.06,65.19,65.06,65.1,2277.0,58.8076,58.9251,58.8076,58.8438,2277.0
2023-07-21 09:50:00,65.15,65.22,65.15,65.16,3725.0,58.889,58.9522,58.889,58.898,3725.0
2023-07-21 09:55:00,65.21,65.32,65.12,65.22,1540.0,58.9432,59.0426,58.8618,58.9522,1540.0
2023-07-21 10:00:00,65.16,65.25,65.14,65.25,400.0,58.898,58.9793,58.8799,58.9793,400.0
2023-07-21 10:05:00,65.26,65.33,65.25,65.29,1174.0,58.9884,59.0517,58.9793,59.0155,1174.0
2023-07-21 10:10:00,65.33,65.44,65.32,65.43,1616.0,59.0517,59.1511,59.0426,59.142,1616.0
2023-07-21 10:15:00,65.47,65.47,65.32,65.32,400.0,59.1782,59.1782,59.0426,59.0426,400.0
2023-07-21 10:20:00,65.42,65.52,65.42,65.52,12690.0,59.133,59.2234,59.133,59.2234,12690.0
2023-07-21 10:25:00,65.5,65.7,65.5,65.69,39770.0,59.2053,59.3861,59.2053,59.3771,39770.0
2023-07-21 10:30:00,65.71,65.92,65.71,65.92,4435.0,59.3951,59.585,59.3951,59.585,4435.0
2023-07-21 10:35:00,65.89,65.93,65.79,65.79,12028.0,59.5578,59.594,59.4674,59.4674,12028.0
2023-07-21 10:40:00,65.81,65.87,65.78,65.87,1505.0,59.4855,59.5398,59.4584,59.5398,1505.0
2023-07-21 10:45:00,65.86,65.87,65.74,65.74,11527.0,59.5307,59.5398,59.4223,59.4223,11527.0
2023-07-21 10:50:00,65.74,65.83,65.74,65.8,2629.0,59.4223,59.5036,59.4223,59.4765,2629.0
2023-07-21 10:55:00,65.81,65.86,65.72,65.72,3302.0,59.4855,59.5307,59.4042,59.4042,3302.0
2023-07-21 11:00:00,65.71,65.75,65.67,65.71,1142.0,59.3951,59.4313,59.359,59.3951,1142.0
2023-07-21 11:05:00,65.64,65.7,65.61,65.66,4811.0,59.3319,59.3861,59.3047,59.3499,4811.0
2023-07-21 11:10:00,65.63,65.76,65.63,65.73,3291.0,59.3228,59.4403,59.3228,59.4132,3291.0
2023-07-21 11:15:00,65.74,65.78,65.74,65.77,443.0,59.4223,59.4584,59.4223,59.4494,443.0
2023-07-21 11:20:00,65.81,65.81,65.77,65.81,1500.0,59.4855,59.4855,59.4494,59.4855,1500.0
2023-07-21 11:25:00,65.76,65.8,65.76,65.77,2400.0,59.4403,59.4765,59.4403,59.4494,2400.0
2023-07-21 11:30:00,65.8,65.8,65.76,65.76,4696.0,59.4765,59.4765,59.4403,59.4403,4696.0
2023-07-21 11:35:00,65.75,65.77,65.73,65.73,1895.0,59.4313,59.4494,59.4132,59.4132,1895.0
2023-07-21 11:40:00,65.73,65.74,65.61,65.63,4330.0,59.4132,59.4223,59.3047,59.3228,4330.0
2023-07-21 11:45:00,65.63,65.76,65.62,65.71,4489.0,59.3228,59.4403,59.3138,59.3951,4489.0
2023-07-21 11:50:00,65.73,65.76,65.72,65.74,1437.0,59.4132,59.4403,59.4042,59.4223,1437.0
2023-07-21 11:55:00,65.76,65.8,65.76,65.78,6449.0,59.4403,59.4765,59.4403,59.4584,6449.0
2023-07-21 12:00:00,65.77,65.79,65.73,65.76,17569.0,59.4494,59.4674,59.4132,59.4403,17569.0
2023-07-21 12:05:00,65.75,65.8,65.71,65.76,8790.0,59.4313,59.4765,59.3951,59.4403,8790.0
2023-07-21 12:10:00,65.75,65.75,65.62,65.72,12601.0,59.4313,59.4313,59.3138,59.4042,12601.0
2023-07-21 12:15:00,65.68,65.72,65.53,65.53,2777.0,59.368,59.4042,59.2324,59.2324,2777.0
2023-07-21 12:20:00,65.53,65.58,65.48,65.57,2191.0,59.2324,59.2776,59.1872,59.2686,2191.0
2023-07-21 12:25:00,65.58,65.65,65.5,65.59,8632.0,59.2776,59.3409,59.2053,59.2867,8632.0
2023-07-21 12:30:00,65.49,65.62,65.49,65.6,10065.0,59.1963,59.3138,59.1963,59.2957,10065.0
2023-07-21 12:35:00,65.55,65.64,65.52,65.64,3029.0,59.2505,59.3319,59.2234,59.3319,3029.0
2023-07-21 12:40:00,65.61,65.65,65.51,65.54,13158.0,59.3047,59.3409,59.2144,59.2415,13158.0
2023-07-21 12:45:00,65.48,65.63,65.48,65.5,6877.0,59.1872,59.3228,59.1872,59.2053,6877.0
2023-07-21 12:50:00,65.51,65.57,65.45,65.57,3384.0,59.2144,59.2686,59.1601,59.2686,3384.0
2023-07-21 12:55:00,65.55,65.57,65.54,65.56,1400.0,59.2505,59.2686,59.2415,59.2595,1400.0
2023-07-21 13:00:00,65.62,65.62,65.52,65.52,1743.0,59.3138,59.3138,59.2234,59.2234,1743.0
2023-07-21 13:05:00,65.52,65.56,65.52,65.56,2097.0,59.2234,59.2595,59.2234,59.2595,2097.0
2023-07-21 13:10:00,65.54,65.56,65.51,65.54,1289.0,59.2415,59.2595,59.2144,59.2415,1289.0
2023-07-21 13:15:00,65.57,65.59,65.55,65.59,1600.0,59.2686,59.2867,59.2505,59.2867,1600.0
2023-07-21 13:20:00,65.61,65.61,65.57,65.57,1246.0,59.3047,59.3047,59.2686,59.2686,1246.0
2023-07-21 13:25:00,65.57,65.59,65.52,65.59,5599.0,59.2686,59.2867,59.2234,59.2867,5599.0
2023-07-21 13:30:00,65.59,65.61,65.52,65.58,3007.0,59.2867,59.3047,59.2234,59.2776,3007.0
2023-07-21 13:35:00,65.58,65.6,65.52,65.59,2692.0,59.2776,59.2957,59.2234,59.2867,2692.0
2023-07-21 13:40:00,65.56,65.59,65.47,65.54,1222.0,59.2595,59.2867,59.1782,59.2415,1222.0
2023-07-21 13:45:00,65.53,65.55,65.49,65.53,1708.0,59.2324,59.2505,59.1963,59.2324,1708.0
2023-07-21 13:50:00,65.53,65.6,65.52,65.6,1682.0,59.2324,59.2957,59.2234,59.2957,1682.0
2023-07-21 13:55:00,65.6,65.6,65.55,65.55,999.0,59.2957,59.2957,59.2505,59.2505,999.0
2023-07-21 14:00:00,65.55,65.61,65.55,65.56,1714.0,59.2505,59.3047,59.2505,59.2595,1714.0
2023-07-21 14:05:00,65.56,65.58,65.54,65.56,2891.0,59.2595,59.2776,59.2415,59.2595,2891.0
2023-07-21 14:10:00,65.56,65.62,65.55,65.58,1094.0,59.2595,59.3138,59.2505,59.2776,1094.0
2023-07-21 14:15:00,65.52,65.59,65.48,65.59,1926.0,59.2234,59.2867,59.1872,59.2867,1926.0
2023-07-21 14:20:00,65.58,65.63,65.52,65.58,5115.0,59.2776,59.3228,59.2234,59.2776,5115.0
2023-07-21 14:25:00,65.58,65.65,65.53,65.61,4570.0,59.2776,59.3409,59.2324,59.3047,4570.0
2023-07-21 14:30:00,65.58,65.64,65.54,65.63,2300.0,59.2776,59.3319,59.2415,59.3228,2300.0
2023-07-21 14:35:00,65.57,65.68,65.57,65.65,2532.0,59.2686,59.368,59.2686,59.3409,2532.0
2023-07-21 14:40:00,65.62,65.7,65.61,65.68,1629.0,59.3138,59.3861,59.3047,59.368,1629.0
2023-07-21 14:45:00,65.61,65.75,65.61,65.73,3481.0,59.3047,59.4313,59.3047,59.4132,3481.0
2023-07-21 14:50:00,65.77,65.77,65.65,65.72,1715.0,59.4494,59.4494,59.3409,59.4042,1715.0
2023-07-21 14:55:00,65.67,65.72,65.64,65.7,8231.0,59.359,59.4042,59.3319,59.3861,8231.0
2023-07-21 15:00:00,65.63,65.68,65.62,65.67,1982.0,59.3228,59.368,59.3138,59.359,1982.0
2023-07-21 15:05:00,65.63,65.69,65.61,65.61,4123.0,59.3228,59.3771,59.3047,59.3047,4123.0
2023-07-21 15:10:00,65.63,65.66,65.53,65.53,6380.0,59.3228,59.3499,59.2324,59.2324,6380.0
2023-07-21 15:15:00,65.52,65.61,65.48,65.58,5045.0,59.2234,59.3047,59.1872,59.2776,5045.0
2023-07-21 15:20:00,65.58,65.62,65.56,65.58,1359.0,59.2776,59.3138,59.2595,59.2776,1359.0
2023-07-21 15:25:00,65.58,65.61,65.55,65.58,23344.0,59.2776,59.3047,59.2505,59.2776,23344.0
2023-07-21 15:30:00,65.57,65.62,65.52,65.56,22749.0,59.2686,59.3138,59.2234,59.2595,22749.0
2023-07-21 15:35:00,65.59,65.6,65.54,65.56,2620.0,59.2867,59.2957,59.2415,59.2595,2620.0
2023-07-21 15:40:00,65.57,65.63,65.55,65.61,4699.0,59.2686,59.3228,59.2505,59.3047,4699.0
2023-07-21 15:45:00,65.59,65.61,65.57,65.6,4905.0,59.2867,59.3047,59.2686,59.2957,4905.0
2023-07-21 15:50:00,65.6,65.6,65.45,65.46,11534.0,59.2957,59.2957,59.1601,59.1692,11534.0
2023-07-21 15:55:00,65.44,65.45,65.35,65.35,20541.0,59.1511,59.1601,59.0697,59.0697,20541.0
2023-07-24 09:30:00,65.4,65.88,65.37,65.88,16239.0,59.1149,59.5488,59.0878,59.5488,16239.0
2023-07-24 09:35:00,65.78,65.93,65.73,65.92,8640.0,59.4584,59.594,59.4132,59.585,8640.0
2023-07-24 09:40:00,65.84,66.0,65.73,65.98,16387.0,59.5126,59.6573,59.4132,59.6392,16387.0
2023-07-24 09:45:00,65.9,66.07,65.65,65.66,46009.0,59.5669,59.7205,59.3409,59.3499,46009.0
2023-07-24 09:50:00,65.66,65.69,65.42,65.59,7174.0,59.3499,59.3771,59.133,59.2867,7174.0
2023-07-24 09:55:00,65.64,65.73,65.54,65.73,4326.0,59.3319,59.4132,59.2415,59.4132,4326.0
2023-07-24 10:00:00,65.73,65.79,65.7,65.72,3256.0,59.4132,59.4674,59.3861,59.4042,3256.0
2023-07-24 10:05:00,65.71,65.83,65.71,65.8,36685.0,59.3951,59.5036,59.3951,59.4765,36685.0
2023-07-24 10:10:00,65.8,65.83,65.71,65.72,32745.0,59.4765,59.5036,59.3951,59.4042,32745.0
2023-07-24 10:15:00,65.72,65.77,65.71,65.76,10492.0,59.4042,59.4494,59.3951,59.4403,10492.0
2023-07-24 10:20:00,65.76,65.76,65.71,65.73,9141.0,59.4403,59.4403,59.3951,59.4132,9141.0
2023-07-24 10:25:00,65.75,65.77,65.74,65.77,4236.0,59.4313,59.4494,59.4223,59.4494,4236.0
2023-07-24 10:30:00,65.77,65.78,65.73,65.73,2498.0,59.4494,59.4584,59.4132,59.4132,2498.0
2023-07-24 10:35:00,65.72,65.79,65.72,65.76,4553.0,59.4042,59.4674,59.4042,59.4403,4553.0
2023-07-24 10:40:00,65.76,65.76,65.71,65.71,3600.0,59.4403,59.4403,59.3951,59.3951,3600.0
2023-07-24 10:45:00,65.75,65.8,65.71,65.8,3330.0,59.4313,59.4765,59.3951,59.4765,3330.0
2023-07-24 10:50:00,65.8,65.82,65.78,65.82,3922.0,59.4765,59.4946,59.4584,59.4946,3922.0
2023-07-24 10:55:00,65.8,65.81,65.74,65.81,3286.0,59.4765,59.4855,59.4223,59.4855,3286.0
2023-07-24 11:00:00,65.8,65.88,65.79,65.81,7764.0,59.4765,59.5488,59.4674,59.4855,7764.0
2023-07-24 11:05:00,65.8,65.85,65.8,65.84,8519.0,59.4765,59.5217,59.4765,59.5126,8519.0
2023-07-24 11:10:00,65.84,65.85,65.82,65.82,3717.0,59.5126,59.5217,59.4946,59.4946,3717.0
2023-07-24 11:15:00,65.84,65.86,65.82,65.84,2545.0,59.5126,59.5307,59.4946,59.5126,2545.0
2023-07-24 11:20:00,65.82,65.88,65.82,65.88,61098.0,59.4946,59.5488,59.4946,59.5488,61098.0
2023-07-24 11:25:00,65.88,65.88,65.86,65.86,5999.0,59.5488,59.5488,59.5307,59.5307,5999.0
2023-07-24 11:30:00,65.86,65.87,65.74,65.78,5759.0,59.5307,59.5398,59.4223,59.4584,5759.0
2023-07-24 11:35:00,65.78,65.85,65.76,65.84,7702.0,59.4584,59.5217,59.4403,59.5126,7702.0
2023-07-24 11:40:00,65.84,65.85,65.79,65.79,4129.0,59.5126,59.5217,59.4674,59.4674,4129.0
2023-07-24 11:45:00,65.83,65.84,65.78,65.8,6036.0,59.5036,59.5126,59.4584,59.4765,6036.0
2023-07-24 11:50:00,65.8,65.83,65.79,65.81,12158.0,59.4765,59.5036,59.4674,59.4855,12158.0
2023-07-24 11:55:00,65.83,65.83,65.77,65.82,6024.0,59.5036,59.5036,59.4494,59.4946,6024.0
2023-07-24 12:00:00,65.82,65.83,65.77,65.79,5782.0,59.4946,59.5036,59.4494,59.4674,5782.0
2023-07-24 12:05:00,65.8,65.83,65.79,65.8,1200.0,59.4765,59.5036,59.4674,59.4765,1200.0
2023-07-24 12:10:00,65.81,65.81,65.71,65.71,15053.0,59.4855,59.4855,59.3951,59.3951,15053.0
2023-07-24 12:15:00,65.71,65.78,65.71,65.75,2000.0,59.3951,59.4584,59.3951,59.4313,2000.0
2023-07-24 12:20:00,65.75,65.78,65.73,65.76,3886.0,59.4313,59.4584,59.4132,59.4403,3886.0
2023-07-24 12:25:00,65.78,65.78,65.72,65.72,6339.0,59.4584,59.4584,59.4042,59.4042,6339.0
2023-07-24 12:30:00,65.72,65.76,65.72,65.74,3679.0,59.4042,59.4403,59.4042,59.4223,3679.0
2023-07-24 12:35:00,65.75,65.79,65.73,65.79,1900.0,59.4313,59.4674,59.4132,59.4674,1900.0
2023-07-24 12:40:00,65.83,65.83,65.8,65.83,2367.0,59.5036,59.5036,59.4765,59.5036,2367.0
2023-07-24 12:45:00,65.81,65.83,65.79,65.8,2321.0,59.4855,59.5036,59.4674,59.4765,2321.0
2023-07-24 12:50:00,65.79,65.83,65.75,65.81,13321.0,59.4674,59.5036,59.4313,59.4855,13321.0
2023-07-24 12:55:00,65.81,65.83,65.81,65.81,1933.0,59.4855,59.5036,59.4855,59.4855,1933.0
2023-07-24 13:00:00,65.81,65.82,65.78,65.82,14849.0,59.4855,59.4946,59.4584,59.4946,14849.0
2023-07-24 13:05:00,65.82,65.84,65.81,65.83,6288.0,59.4946,59.5126,59.4855,59.5036,6288.0
2023-07-24 13:10:00,65.82,65.86,65.82,65.86,6031.0,59.4946,59.5307,59.4946,59.5307,6031.0
2023-07-24 13:15:00,65.88,65.96,65.88,65.96,2510.0,59.5488,59.6211,59.5488,59.6211,2510.0
2023-07-24 13:20:00,65.95,65.95,65.87,65.91,1620.0,59.6121,59.6121,59.5398,59.5759,1620.0
2023-07-24 13:25:00,65.92,65.99,65.92,65.99,2452.0,59.585,59.6482,59.585,59.6482,2452.0
2023-07-24 13:30:00,65.99,66.08,65.98,66.05,2651.0,59.6482,59.7296,59.6392,59.7025,2651.0
2023-07-24 13:35:00,66.07,66.08,66.0,66.03,3829.0,59.7205,59.7296,59.6573,59.6844,3829.0
2023-07-24 13:40:00,66.03,66.06,66.0,66.03,10088.0,59.6844,59.7115,59.6573,59.6844,10088.0
2023-07-24 13:45:00,66.04,66.05,65.97,66.04,3928.0,59.6934,59.7025,59.6301,59.6934,3928.0
2023-07-24 13:50:00,66.05,66.09,66.04,66.06,3922.0,59.7025,59.7386,59.6934,59.7115,3922.0
2023-07-24 13:55:00,66.08,66.1,66.06,66.09,3684.0,59.7296,59.7477,59.7115,59.7386,3684.0
2023-07-24 14:00:00,66.1,66.15,66.0,66.0,5938.0,59.7477,59.7928,59.6573,59.6573,5938.0
2023-07-24 14:05:00,66.04,66.04,65.93,65.96,4088.0,59.6934,59.6934,59.594,59.6211,4088.0
2023-07-24 14:10:00,65.99,65.99,65.9,65.9,3628.0,59.6482,59.6482,59.5669,59.5669,3628.0
2023-07-24 14:15:00,65.94,65.96,65.93,65.95,1665.0,59.603,59.6211,59.594,59.6121,1665.0
2023-07-24 14:20:00,65.96,66.02,65.94,65.99,3587.0,59.6211,59.6753,59.603,59.6482,3587.0
2023-07-24 14:25:00,65.99,66.01,65.93,65.94,3425.0,59.6482,59.6663,59.594,59.603,3425.0
2023-07-24 14:30:00,65.95,65.95,65.88,65.88,8550.0,59.6121,59.6121,59.5488,59.5488,8550.0
2023-07-24 14:35:00,65.84,65.88,65.82,65.88,2784.0,59.5126,59.5488,59.4946,59.5488,2784.0
2023-07-24 14:40:00,65.88,65.93,65.87,65.93,2669.0,59.5488,59.594,59.5398,59.594,2669.0
2023-07-24 14:45:00,65.93,65.93,65.86,65.86,3846.0,59.594,59.594,59.5307,59.5307,3846.0
2023-07-24 14:50:00,65.86,65.87,65.84,65.85,3788.0,59.5307,59.5398,59.5126,59.5217,3788.0
2023-07-24 14:55:00,65.84,65.85,65.82,65.84,2665.0,59.5126,59.5217,59.4946,59.5126,2665.0
2023-07-24 15:00:00,65.83,65.9,65.81,65.84,5455.0,59.5036,59.5669,59.4855,59.5126,5455.0
2023-07-24 15:05:00,65.86,65.86,65.81,65.86,2770.0,59.5307,59.5307,59.4855,59.5307,2770.0
2023-07-24 15:10:00,65.86,65.94,65.86,65.91,2493.0,59.5307,59.603,59.5307,59.5759,2493.0
2023-07-24 15:15:00,65.93,65.98,65.9,65.98,4291.0,59.594,59.6392,59.5669,59.6392,4291.0
2023-07-24 15:20:00,65.99,65.99,65.9,65.94,3474.0,59.6482,59.6482,59.5669,59.603,3474.0
2023-07-24 15:25:00,65.92,65.93,65.81,65.82,7308.0,59.585,59.594,59.4855,59.4946,7308.0
2023-07-24 15:30:00,65.81,65.82,65.75,65.76,13391.0,59.4855,59.4946,59.4313,59.4403,13391.0
2023-07-24 15:35:00,65.79,65.79,65.74,65.74,10439.0,59.4674,59.4674,59.4223,59.4223,10439.0
2023-07-24 15:40:00,65.73,65.83,65.73,65.79,10467.0,59.4132,59.5036,59.4132,59.4674,10467.0
2023-07-24 15:45:00,65.8,65.82,65.75,65.8,12720.0,59.4765,59.4946,59.4313,59.4765,12720.0
2023-07-24 15:50:00,65.79,65.79,65.62,65.63,19001.0,59.4674,59.4674,59.3138,59.3228,19001.0
2023-07-24 15:55:00,65.64,65.64,65.52,65.53,27510.0,59.3319,59.3319,59.2234,59.2324,27510.0
2023-07-25 09:30:00,65.4,65.61,65.4,65.41,10188.0,59.1149,59.3047,59.1149,59.124,10188.0
2023-07-25 09:35:00,65.22,65.76,65.21,65.63,3352.0,58.9522,59.4403,58.9432,59.3228,3352.0
2023-07-25 09:40:00,65.52,65.85,65.51,65.75,14156.0,59.2234,59.5217,59.2144,59.4313,14156.0
2023-07-25 09:45:00,65.81,65.81,65.55,65.61,45588.0,59.4855,59.4855,59.2505,59.3047,45588.0
2023-07-25 09:50:00,65.46,65.74,65.31,65.55,56028.0,59.1692,59.4223,59.0336,59.2505,56028.0
2023-07-25 09:55:00,65.44,65.51,65.22,65.22,3762.0,59.1511,59.2144,58.9522,58.9522,3762.0
2023-07-25 10:00:00,65.32,65.41,65.24,65.34,1954.0,59.0426,59.124,58.9703,59.0607,1954.0
2023-07-25 10:05:00,65.33,65.48,65.33,65.43,6524.0,59.0517,59.1872,59.0517,59.142,6524.0
2023-07-25 10:10:00,65.39,65.51,65.39,65.48,1717.0,59.1059,59.2144,59.1059,59.1872,1717.0
2023-07-25 10:15:00,65.51,65.54,65.47,65.47,6831.0,59.2144,59.2415,59.1782,59.1782,6831.0
2023-07-25 10:20:00,65.52,65.53,65.45,65.45,2919.0,59.2234,59.2324,59.1601,59.1601,2919.0
2023-07-25 10:25:00,65.48,65.53,65.47,65.47,5316.0,59.1872,59.2324,59.1782,59.1782,5316.0
2023-07-25 10:30:00,65.47,65.54,65.45,65.52,2444.0,59.1782,59.2415,59.1601,59.2234,2444.0
2023-07-25 10:35:00,65.42,65.51,65.42,65.48,3829.0,59.133,59.2144,59.133,59.1872,3829.0
2023-07-25 10:40:00,65.48,65.57,65.47,65.53,9072.0,59.1872,59.2686,59.1782,59.2324,9072.0
2023-07-25 10:45:00,65.55,65.57,65.46,65.52,37872.0,59.2505,59.2686,59.1692,59.2234,37872.0
2023-07-25 10:50:00,65.57,65.62,65.51,65.6,25298.0,59.2686,59.3138,59.2144,59.2957,25298.0
2023-07-25 10:55:00,65.62,65.64,65.58,65.59,2585.0,59.3138,59.3319,59.2776,59.2867,2585.0
2023-07-25 11:00:00,65.59,65.65,65.58,65.65,5058.0,59.2867,59.3409,59.2776,59.3409,5058.0
2023-07-25 11:05:00,65.65,65.65,65.62,65.65,4180.0,59.3409,59.3409,59.3138,59.3409,4180.0
2023-07-25 11:10:00,65.65,65.65,65.61,65.61,3830.0,59.3409,59.3409,59.3047,59.3047,3830.0
2023-07-25 11:15:00,65.61,65.64,65.57,65.58,3400.0,59.3047,59.3319,59.2686,59.2776,3400.0
2023-07-25 11:20:00,65.59,65.65,65.58,65.64,4767.0,59.2867,59.3409,59.2776,59.3319,4767.0
2023-07-25 11:25:00,65.62,65.65,65.62,65.65,5137.0,59.3138,59.3409,59.3138,59.3409,5137.0
2023-07-25 11:30:00,65.65,65.65,65.64,65.65,13129.0,59.3409,59.3409,59.3319,59.3409,13129.0
2023-07-25 11:35:00,65.65,65.69,65.64,65.69,5416.0,59.3409,59.3771,59.3319,59.3771,5416.0
2023-07-25 11:40:00,65.7,65.75,65.69,65.72,3841.0,59.3861,59.4313,59.3771,59.4042,3841.0
2023-07-25 11:45:00,65.72,65.75,65.58,65.58,6473.0,59.4042,59.4313,59.2776,59.2776,6473.0
2023-07-25 11:50:00,65.59,65.65,65.58,65.64,9999.0,59.2867,59.3409,59.2776,59.3319,9999.0
2023-07-25 11:55:00,65.64,65.65,65.62,65.63,2328.0,59.3319,59.3409,59.3138,59.3228,2328.0
2023-07-25 12:00:00,65.65,65.65,65.62,65.65,3489.0,59.3409,59.3409,59.3138,59.3409,3489.0
2023-07-25 12:05:00,65.63,65.71,65.63,65.7,10350.0,59.3228,59.3951,59.3228,59.3861,10350.0
2023-07-25 12:10:00,65.7,65.71,65.62,65.67,8948.0,59.3861,59.3951,59.3138,59.359,8948.0
2023-07-25 12:15:00,65.7,65.7,65.62,65.7,7910.0,59.3861,59.3861,59.3138,59.3861,7910.0
2023-07-25 12:20:00,65.7,65.74,65.59,65.62,14201.0,59.3861,59.4223,59.2867,59.3138,14201.0
2023-07-25 12:25:00,65.62,65.65,65.62,65.65,3512.0,59.3138,59.3409,59.3138,59.3409,3512.0
2023-07-25 12:30:00,65.65,65.66,65.62,65.66,6573.0,59.3409,59.3499,59.3138,59.3499,6573.0
2023-07-25 12:35:00,65.66,65.66,65.62,65.63,3994.0,59.3499,59.3499,59.3138,59.3228,3994.0
2023-07-25 12:40:00,65.66,65.69,65.64,65.69,4692.0,59.3499,59.3771,59.3319,59.3771,4692.0
2023-07-25 12:45:00,65.69,65.72,65.65,65.67,11134.0,59.3771,59.4042,59.3409,59.359,11134.0
2023-07-25 12:50:00,65.71,65.71,65.66,65.69,8885.0,59.3951,59.3951,59.3499,59.3771,8885.0
2023-07-25 12:55:00,65.71,65.71,65.65,65.65,6322.0,59.3951,59.3951,59.3409,59.3409,6322.0
2023-07-25 13:00:00,65.7,65.7,65.65,65.66,10930.0,59.3861,59.3861,59.3409,59.3499,10930.0
2023-07-25 13:05:00,65.67,65.68,65.66,65.67,4970.0,59.359,59.368,59.3499,59.359,4970.0
2023-07-25 13:10:00,65.66,65.68,65.66,65.68,4807.0,59.3499,59.368,59.3499,59.368,4807.0
2023-07-25 13:15:00,65.68,65.72,65.68,65.68,12497.0,59.368,59.4042,59.368,59.368,12497.0
2023-07-25 13:20:00,65.69,65.69,65.65,65.65,4800.0,59.3771,59.3771,59.3409,59.3409,4800.0
2023-07-25 13:25:00,65.67,65.7,65.65,65.69,10369.0,59.359,59.3861,59.3409,59.3771,10369.0
2023-07-25 13:30:00,65.7,65.7,65.68,65.68,4145.0,59.3861,59.3861,59.368,59.368,4145.0
2023-07-25 13:35:00,65.68,65.7,65.68,65.7,6035.0,59.368,59.3861,59.368,59.3861,6035.0
2023-07-25 13:40:00,65.7,65.7,65.65,65.67,18874.0,59.3861,59.3861,59.3409,59.359,18874.0
2023-07-25 13:45:00,65.67,65.7,65.66,65.7,3426.0,59.359,59.3861,59.3499,59.3861,3426.0
2023-07-25 13:50:00,65.7,65.72,65.68,65.71,26211.0,59.3861,59.4042,59.368,59.3951,26211.0
2023-07-25 13:55:00,65.72,65.72,65.65,65.66,22349.0,59.4042,59.4042,59.3409,59.3499,22349.0
2023-07-25 14:00:00,65.66,65.7,65.65,65.7,9383.0,59.3499,59.3861,59.3409,59.3861,9383.0
2023-07-25 14:05:00,65.69,65.7,65.64,65.64,8963.0,59.3771,59.3861,59.3319,59.3319,8963.0
2023-07-25 14:10:00,65.63,65.68,65.63,65.66,3200.0,59.3228,59.368,59.3228,59.3499,3200.0
2023-07-25 14:15:00,65.67,65.72,65.66,65.72,50940.0,59.359,59.4042,59.3499,59.4042,50940.0
2023-07-25 14:20:00,65.72,65.72,65.71,65.71,7976.0,59.4042,59.4042,59.3951,59.3951,7976.0
2023-07-25 14:25:00,65.71,65.72,65.66,65.66,9098.0,59.3951,59.4042,59.3499,59.3499,9098.0
2023-07-25 14:30:00,65.66,65.71,65.66,65.71,10489.0,59.3499,59.3951,59.3499,59.3951,10489.0
2023-07-25 14:35:00,65.69,65.71,65.69,65.7,5778.0,59.3771,59.3951,59.3771,59.3861,5778.0
2023-07-25 14:40:00,65.7,65.71,65.64,65.7,10452.0,59.3861,59.3951,59.3319,59.3861,10452.0
2023-07-25 14:45:00,65.69,65.7,65.69,65.7,11385.0,59.3771,59.3861,59.3771,59.3861,11385.0
2023-07-25 14:50:00,65.7,65.75,65.68,65.75,7460.0,59.3861,59.4313,59.368,59.4313,7460.0
2023-07-25 14:55:00,65.75,65.75,65.74,65.75,7038.0,59.4313,59.4313,59.4223,59.4313,7038.0
2023-07-25 15:00:00,65.75,65.75,65.7,65.71,6854.0,59.4313,59.4313,59.3861,59.3951,6854.0
2023-07-25 15:05:00,65.69,65.74,65.69,65.73,6954.0,59.3771,59.4223,59.3771,59.4132,6954.0
2023-07-25 15:10:00,65.74,65.75,65.68,65.69,8919.0,59.4223,59.4313,59.368,59.3771,8919.0
2023-07-25 15:15:00,65.71,65.71,65.68,65.7,4320.0,59.3951,59.3951,59.368,59.3861,4320.0
2023-07-25 15:20:00,65.7,65.7,65.63,65.67,7647.0,59.3861,59.3861,59.3228,59.359,7647.0
2023-07-25 15:25:00,65.68,65.7,65.67,65.7,9961.0,59.368,59.3861,59.359,59.3861,9961.0
2023-07-25 15:30:00,65.7,65.73,65.68,65.69,16147.0,59.3861,59.4132,59.368,59.3771,16147.0
2023-07-25 15:35:00,65.69,65.69,65.62,65.68,17223.0,59.3771,59.3771,59.3138,59.368,17223.0
2023-07-25 15:40:00,65.69,65.7,65.63,65.68,14510.0,59.3771,59.3861,59.3228,59.368,14510.0
2023-07-25 15:45:00,65.68,65.7,65.66,65.69,18308.0,59.368,59.3861,59.3499,59.3771,18308.0
2023-07-25 15:50:00,65.63,65.66,65.61,65.66,28114.0,59.3228,59.3499,59.3047,59.3499,28114.0
2023-07-25 15:55:00,65.67,65.67,65.55,65.61,71014.0,59.359,59.359,59.2505,59.3047,71014.0
2023-07-26 09:30:00,65.49,65.71,65.49,65.58,5428.0,59.1963,59.3951,59.1963,59.2776,5428.0
2023-07-26 09:35:00,65.69,65.72,65.54,65.72,1908.0,59.3771,59.4042,59.2415,59.4042,1908.0
2023-07-26 09:40:00,65.75,65.78,65.64,65.75,3226.0,59.4313,59.4584,59.3319,59.4313,3226.0
2023-07-26 09:45:00,65.75,65.76,65.69,65.69,3987.0,59.4313,59.4403,59.3771,59.3771,3987.0
2023-07-26 09:50:00,65.73,65.74,65.65,65.66,5587.0,59.4132,59.4223,59.3409,59.3499,5587.0
2023-07-26 09:55:00,65.65,65.67,65.61,65.62,10361.0,59.3409,59.359,59.3047,59.3138,10361.0
2023-07-26 10:00:00,65.61,65.64,65.54,65.54,19844.0,59.3047,59.3319,59.2415,59.2415,19844.0
2023-07-26 10:05:00,65.56,65.64,65.49,65.64,5877.0,59.2595,59.3319,59.1963,59.3319,5877.0
2023-07-26 10:10:00,65.61,65.73,65.61,65.72,4781.0,59.3047,59.4132,59.3047,59.4042,4781.0
2023-07-26 10:15:00,65.7,65.79,65.68,65.78,5457.0,59.3861,59.4674,59.368,59.4584,5457.0
2023-07-26 10:20:00,65.78,65.81,65.76,65.81,14027.0,59.4584,59.4855,59.4403,59.4855,14027.0
2023-07-26 10:25:00,65.82,65.85,65.8,65.85,3675.0,59.4946,59.5217,59.4765,59.5217,3675.0
2023-07-26 10:30:00,65.86,65.86,65.75,65.77,4675.0,59.5307,59.5307,59.4313,59.4494,4675.0
2023-07-26 10:35:00,65.78,65.86,65.73,65.86,13370.0,59.4584,59.5307,59.4132,59.5307,13370.0
2023-07-26 10:40:00,65.86,65.86,65.79,65.83,4275.0,59.5307,59.5307,59.4674,59.5036,4275.0
2023-07-26 10:45:00,65.83,65.89,65.8,65.89,23284.0,59.5036,59.5578,59.4765,59.5578,23284.0
2023-07-26 10:50:00,65.86,65.99,65.83,65.92,51261.0,59.5307,59.6482,59.5036,59.585,51261.0
2023-07-26 10:55:00,65.93,66.0,65.88,65.99,21782.0,59.594,59.6573,59.5488,59.6482,21782.0
2023-07-26 11:00:00,66.0,66.03,65.94,66.0,17127.0,59.6573,59.6844,59.603,59.6573,17127.0
2023-07-26 11:05:00,65.98,66.07,65.9,65.94,8567.0,59.6392,59.7205,59.5669,59.603,8567.0
2023-07-26 11:10:00,65.93,65.97,65.83,65.9,8650.0,59.594,59.6301,59.5036,59.5669,8650.0
2023-07-26 11:15:00,65.89,65.91,65.81,65.81,9738.0,59.5578,59.5759,59.4855,59.4855,9738.0
2023-07-26 11:20:00,65.81,65.87,65.79,65.85,2300.0,59.4855,59.5398,59.4674,59.5217,2300.0
2023-07-26 11:25:00,65.79,65.85,65.75,65.8,6104.0,59.4674,59.5217,59.4313,59.4765,6104.0
2023-07-26 11:30:00,65.82,65.82,65.76,65.79,1700.0,59.4946,59.4946,59.4403,59.4674,1700.0
2023-07-26 11:35:00,65.79,65.85,65.79,65.81,5299.0,59.4674,59.5217,59.4674,59.4855,5299.0
2023-07-26 11:40:00,65.84,65.85,65.79,65.83,3265.0,59.5126,59.5217,59.4674,59.5036,3265.0
2023-07-26 11:45:00,65.83,65.84,65.71,65.72,4499.0,59.5036,59.5126,59.3951,59.4042,4499.0
2023-07-26 11:50:00,65.76,65.77,65.71,65.77,6602.0,59.4403,59.4494,59.3951,59.4494,6602.0
2023-07-26 11:55:00,65.75,65.8,65.72,65.8,7145.0,59.4313,59.4765,59.4042,59.4765,7145.0
2023-07-26 12:00:00,65.8,65.86,65.76,65.86,10388.0,59.4765,59.5307,59.4403,59.5307,10388.0
2023-07-26 12:05:00,65.88,65.91,65.73,65.73,13415.0,59.5488,59.5759,59.4132,59.4132,13415.0
2023-07-26 12:10:00,65.73,65.83,65.7,65.78,7868.0,59.4132,59.5036,59.3861,59.4584,7868.0
2023-07-26 12:15:00,65.76,65.76,65.69,65.7,11318.0,59.4403,59.4403,59.3771,59.3861,11318.0
2023-07-26 12:20:00,65.69,65.76,65.69,65.7,3280.0,59.3771,59.4403,59.3771,59.3861,3280.0
2023-07-26 12:25:00,65.75,65.8,65.73,65.8,18903.0,59.4313,59.4765,59.4132,59.4765,18903.0
2023-07-26 12:30:00,65.76,65.78,65.72,65.76,21545.0,59.4403,59.4584,59.4042,59.4403,21545.0
2023-07-26 12:35:00,65.71,65.73,65.65,65.72,4202.0,59.3951,59.4132,59.3409,59.4042,4202.0
2023-07-26 12:40:00,65.72,65.72,65.7,65.7,2815.0,59.4042,59.4042,59.3861,59.3861,2815.0
2023-07-26 12:45:00,65.72,65.85,65.71,65.84,10291.0,59.4042,59.5217,59.3951,59.5126,10291.0
2023-07-26 12:50:00,65.81,65.82,65.75,65.81,5558.0,59.4855,59.4946,59.4313,59.4855,5558.0
2023-07-26 12:55:00,65.78,65.82,65.75,65.81,4345.0,59.4584,59.4946,59.4313,59.4855,4345.0
2023-07-26 13:00:00,65.82,65.83,65.81,65.82,5472.0,59.4946,59.5036,59.4855,59.4946,5472.0
2023-07-26 13:05:00,65.82,65.82,65.8,65.82,4415.0,59.4946,59.4946,59.4765,59.4946,4415.0
2023-07-26 13:10:00,65.82,65.83,65.8,65.81,3469.0,59.4946,59.5036,59.4765,59.4855,3469.0
2023-07-26 13:15:00,65.82,65.83,65.81,65.83,2103.0,59.4946,59.5036,59.4855,59.5036,2103.0
2023-07-26 13:20:00,65.84,65.91,65.84,65.9,2611.0,59.5126,59.5759,59.5126,59.5669,2611.0
2023-07-26 13:25:00,65.88,65.9,65.84,65.86,2397.0,59.5488,59.5669,59.5126,59.5307,2397.0
2023-07-26 13:30:00,65.87,65.88,65.69,65.7,8798.0,59.5398,59.5488,59.3771,59.3861,8798.0
2023-07-26 13:35:00,65.71,65.74,65.67,65.74,5758.0,59.3951,59.4223,59.359,59.4223,5758.0
2023-07-26 13:40:00,65.73,65.76,65.72,65.72,2328.0,59.4132,59.4403,59.4042,59.4042,2328.0
2023-07-26 13:45:00,65.74,65.75,65.71,65.74,2408.0,59.4223,59.4313,59.3951,59.4223,2408.0
2023-07-26 13:50:00,65.75,65.75,65.68,65.74,6851.0,59.4313,59.4313,59.368,59.4223,6851.0
2023-07-26 13:55:00,65.74,65.76,65.71,65.74,4728.0,59.4223,59.4403,59.3951,59.4223,4728.0
2023-07-26 14:00:00,65.69,65.77,65.69,65.77,7422.0,59.3771,59.4494,59.3771,59.4494,7422.0
2023-07-26 14:05:00,65.78,65.83,65.77,65.81,3682.0,59.4584,59.5036,59.4494,59.4855,3682.0
2023-07-26 14:10:00,65.79,65.83,65.79,65.81,5112.0,59.4674,59.5036,59.4674,59.4855,5112.0
2023-07-26 14:15:00,65.83,65.84,65.76,65.78,8978.0,59.5036,59.5126,59.4403,59.4584,8978.0
2023-07-26 14:20:00,65.79,65.81,65.75,65.77,4610.0,59.4674,59.4855,59.4313,59.4494,4610.0
2023-07-26 14:25:00,65.75,65.75,65.7,65.74,11430.0,59.4313,59.4313,59.3861,59.4223,11430.0
2023-07-26 14:30:00,65.74,65.81,65.72,65.81,8297.0,59.4223,59.4855,59.4042,59.4855,8297.0
2023-07-26 14:35:00,65.81,65.83,65.76,65.77,14315.0,59.4855,59.5036,59.4403,59.4494,14315.0
2023-07-26 14:40:00,65.83,65.87,65.83,65.87,8092.0,59.5036,59.5398,59.5036,59.5398,8092.0
2023-07-26 14:45:00,65.87,65.9,65.8,65.82,10581.0,59.5398,59.5669,59.4765,59.4946,10581.0
2023-07-26 14:50:00,65.83,65.91,65.83,65.88,11076.0,59.5036,59.5759,59.5036,59.5488,11076.0
2023-07-26 14:55:00,65.84,65.84,65.73,65.78,20283.0,59.5126,59.5126,59.4132,59.4584,20283.0
2023-07-26 15:00:00,65.79,65.79,65.74,65.78,8987.0,59.4674,59.4674,59.4223,59.4584,8987.0
2023-07-26 15:05:00,65.78,65.78,65.69,65.72,11765.0,59.4584,59.4584,59.3771,59.4042,11765.0
2023-07-26 15:10:00,65.7,65.76,65.69,65.69,7792.0,59.3861,59.4403,59.3771,59.3771,7792.0
2023-07-26 15:15:00,65.7,65.7,65.67,65.67,4900.0,59.3861,59.3861,59.359,59.359,4900.0
2023-07-26 15:20:00,65.69,65.7,65.67,65.67,6471.0,59.3771,59.3861,59.359,59.359,6471.0
2023-07-26 15:25:00,65.67,65.71,65.65,65.7,12915.0,59.359,59.3951,59.3409,59.3861,12915.0
2023-07-26 15:30:00,65.7,65.71,65.63,65.64,13256.0,59.3861,59.3951,59.3228,59.3319,13256.0
2023-07-26 15:35:00,65.66,65.68,65.63,65.63,6237.0,59.3499,59.368,59.3228,59.3228,6237.0
2023-07-26 15:40:00,65.63,65.7,65.63,65.7,14523.0,59.3228,59.3861,59.3228,59.3861,14523.0
2023-07-26 15:45:00,65.7,65.78,65.69,65.69,16502.0,59.3861,59.4584,59.3771,59.3771,16502.0
2023-07-26 15:50:00,65.69,65.72,65.66,65.66,29363.0,59.3771,59.4042,59.3499,59.3499,29363.0
2023-07-26 15:55:00,65.66,65.69,65.62,65.63,46291.0,59.3499,59.3771,59.3138,59.3228,46291.0
2023-07-27 09:30:00,65.74,65.83,65.63,65.64,5922.0,59.4223,59.5036,59.3228,59.3319,5922.0
2023-07-27 09:35:00,65.6,65.79,65.5,65.79,6389.0,59.2957,59.4674,59.2053,59.4674,6389.0
2023-07-27 09:40:00,65.78,65.79,65.63,65.72,6784.0,59.4584,59.4674,59.3228,59.4042,6784.0
2023-07-27 09:45:00,65.63,65.7,65.58,65.59,17471.0,59.3228,59.3861,59.2776,59.2867,17471.0
2023-07-27 09:50:00,65.59,65.7,65.56,65.7,6872.0,59.2867,59.3861,59.2595,59.3861,6872.0
2023-07-27 09:55:00,65.7,65.7,65.59,65.69,10168.0,59.3861,59.3861,59.2867,59.3771,10168.0
2023-07-27 10:00:00,65.65,65.7,65.64,65.67,9265.0,59.3409,59.3861,59.3319,59.359,9265.0
2023-07-27 10:05:00,65.7,65.7,65.64,65.67,26207.0,59.3861,59.3861,59.3319,59.359,26207.0
2023-07-27 10:10:00,65.67,65.71,65.6,65.7,69100.0,59.359,59.3951,59.2957,59.3861,69100.0
2023-07-27 10:15:00,65.7,65.71,65.52,65.6,53413.0,59.3861,59.3951,59.2234,59.2957,53413.0
2023-07-27 10:20:00,65.56,65.6,65.51,65.6,13115.0,59.2595,59.2957,59.2144,59.2957,13115.0
2023-07-27 10:25:00,65.6,65.66,65.55,65.64,9292.0,59.2957,59.3499,59.2505,59.3319,9292.0
2023-07-27 10:30:00,65.62,65.66,65.55,65.61,12495.0,59.3138,59.3499,59.2505,59.3047,12495.0
2023-07-27 10:35:00,65.61,65.61,65.59,65.6,17573.0,59.3047,59.3047,59.2867,59.2957,17573.0
2023-07-27 10:40:00,65.59,65.68,65.59,65.67,19337.0,59.2867,59.368,59.2867,59.359,19337.0
2023-07-27 10:45:00,65.67,65.82,65.67,65.81,4312.0,59.359,59.4946,59.359,59.4855,4312.0
2023-07-27 10:50:00,65.82,65.93,65.81,65.93,6626.0,59.4946,59.594,59.4855,59.594,6626.0
2023-07-27 10:55:00,65.93,65.98,65.92,65.95,6926.0,59.594,59.6392,59.585,59.6121,6926.0
2023-07-27 11:00:00,65.98,65.98,65.84,65.87,6136.0,59.6392,59.6392,59.5126,59.5398,6136.0
2023-07-27 11:05:00,65.89,65.95,65.86,65.95,5113.0,59.5578,59.6121,59.5307,59.6121,5113.0
2023-07-27 11:10:00,65.97,66.03,65.96,66.0,9845.0,59.6301,59.6844,59.6211,59.6573,9845.0
2023-07-27 11:15:00,66.01,66.11,66.0,66.11,4245.0,59.6663,59.7567,59.6573,59.7567,4245.0
2023-07-27 11:20:00,66.11,66.11,66.06,66.07,4748.0,59.7567,59.7567,59.7115,59.7205,4748.0
2023-07-27 11:25:00,66.02,66.09,65.97,66.0,2801.0,59.6753,59.7386,59.6301,59.6573,2801.0
2023-07-27 11:30:00,65.96,66.08,65.96,66.06,4421.0,59.6211,59.7296,59.6211,59.7115,4421.0
2023-07-27 11:35:00,66.08,66.12,66.08,66.12,2643.0,59.7296,59.7657,59.7296,59.7657,2643.0
2023-07-27 11:40:00,66.12,66.22,66.1,66.22,11047.0,59.7657,59.8561,59.7477,59.8561,11047.0
2023-07-27 11:45:00,66.22,66.24,66.14,66.19,12625.0,59.8561,59.8742,59.7838,59.829,12625.0
2023-07-27 11:50:00,66.19,66.23,66.17,66.23,10293.0,59.829,59.8652,59.8109,59.8652,10293.0
2023-07-27 11:55:00,66.23,66.27,66.22,66.26,9774.0,59.8652,59.9013,59.8561,59.8923,9774.0
2023-07-27 12:00:00,66.27,66.27,66.22,66.27,16023.0,59.9013,59.9013,59.8561,59.9013,16023.0
2023-07-27 12:05:00,66.26,66.32,66.25,66.29,8483.0,59.8923,59.9465,59.8832,59.9194,8483.0
2023-07-27 12:10:00,66.3,66.37,66.29,66.35,7184.0,59.9284,59.9917,59.9194,59.9736,7184.0
2023-07-27 12:15:00,66.35,66.36,66.34,66.36,3969.0,59.9736,59.9827,59.9646,59.9827,3969.0
2023-07-27 12:20:00,66.34,66.36,66.3,66.33,11722.0,59.9646,59.9827,59.9284,59.9556,11722.0
2023-07-27 12:25:00,66.29,66.33,66.27,66.31,6660.0,59.9194,59.9556,59.9013,59.9375,6660.0
2023-07-27 12:30:00,66.31,66.36,66.31,66.36,10737.0,59.9375,59.9827,59.9375,59.9827,10737.0
2023-07-27 12:35:00,66.35,66.38,66.35,66.38,10781.0,59.9736,60.0007,59.9736,60.0007,10781.0
2023-07-27 12:40:00,66.4,66.48,66.4,66.48,4608.0,60.0188,60.0911,60.0188,60.0911,4608.0
2023-07-27 12:45:00,66.48,66.49,66.47,66.49,1500.0,60.0911,60.1002,60.0821,60.1002,1500.0
2023-07-27 12:50:00,66.48,66.48,66.38,66.38,5449.0,60.0911,60.0911,60.0007,60.0007,5449.0
2023-07-27 12:55:00,66.38,66.46,66.38,66.46,5627.0,60.0007,60.0731,60.0007,60.0731,5627.0
2023-07-27 13:00:00,66.46,66.47,66.44,66.45,4867.0,60.0731,60.0821,60.055,60.064,4867.0
2023-07-27 13:05:00,66.42,66.44,66.37,66.44,4159.0,60.0369,60.055,59.9917,60.055,4159.0
2023-07-27 13:10:00,66.44,66.56,66.44,66.56,9058.0,60.055,60.1634,60.055,60.1634,9058.0
2023-07-27 13:15:00,66.57,66.62,66.55,66.62,4640.0,60.1725,60.2177,60.1544,60.2177,4640.0
2023-07-27 13:20:00,66.62,66.73,66.62,66.69,5999.0,60.2177,60.3171,60.2177,60.281,5999.0
2023-07-27 13:25:00,66.69,66.71,66.53,66.54,4592.0,60.281,60.299,60.1363,60.1454,4592.0
2023-07-27 13:30:00,66.55,66.58,66.53,66.54,3172.0,60.1544,60.1815,60.1363,60.1454,3172.0
2023-07-27 13:35:00,66.53,66.61,66.52,66.61,9361.0,60.1363,60.2086,60.1273,60.2086,9361.0
2023-07-27 13:40:00,66.59,66.7,66.58,66.7,13335.0,60.1906,60.29,60.1815,60.29,13335.0
2023-07-27 13:45:00,66.72,66.74,66.69,66.72,11622.0,60.3081,60.3261,60.281,60.3081,11622.0
2023-07-27 13:50:00,66.73,66.78,66.59,66.63,17646.0,60.3171,60.3623,60.1906,60.2267,17646.0
2023-07-27 13:55:00,66.61,66.71,66.6,66.69,9663.0,60.2086,60.299,60.1996,60.281,9663.0
2023-07-27 14:00:00,66.7,66.7,66.62,66.62,10349.0,60.29,60.29,60.2177,60.2177,10349.0
2023-07-27 14:05:00,66.61,66.64,66.54,66.56,14030.0,60.2086,60.2358,60.1454,60.1634,14030.0
2023-07-27 14:10:00,66.53,66.53,66.43,66.47,40504.0,60.1363,60.1363,60.0459,60.0821,40504.0
2023-07-27 14:15:00,66.47,66.47,66.36,66.37,9283.0,60.0821,60.0821,59.9827,59.9917,9283.0
2023-07-27 14:20:00,66.37,66.52,66.36,66.45,15490.0,59.9917,60.1273,59.9827,60.064,15490.0
2023-07-27 14:25:00,66.43,66.49,66.31,66.45,20112.0,60.0459,60.1002,59.9375,60.064,20112.0
2023-07-27 14:30:00,66.49,66.49,66.41,66.45,8331.0,60.1002,60.1002,60.0279,60.064,8331.0
2023-07-27 14:35:00,66.42,66.46,66.36,66.36,10048.0,60.0369,60.0731,59.9827,59.9827,10048.0
2023-07-27 14:40:00,66.36,66.43,66.36,66.43,13665.0,59.9827,60.0459,59.9827,60.0459,13665.0
2023-07-27 14:45:00,66.43,66.53,66.42,66.45,9845.0,60.0459,60.1363,60.0369,60.064,9845.0
2023-07-27 14:50:00,66.45,66.47,66.4,66.44,8190.0,60.064,60.0821,60.0188,60.055,8190.0
2023-07-27 14:55:00,66.43,66.45,66.4,66.42,13251.0,60.0459,60.064,60.0188,60.0369,13251.0
2023-07-27 15:00:00,66.42,66.42,66.36,66.38,9708.0,60.0369,60.0369,59.9827,60.0007,9708.0
2023-07-27 15:05:00,66.37,66.4,66.31,66.32,10624.0,59.9917,60.0188,59.9375,59.9465,10624.0
2023-07-27 15:10:00,66.33,66.36,66.29,66.36,20584.0,59.9556,59.9827,59.9194,59.9827,20584.0
2023-07-27 15:15:00,66.36,66.38,66.18,66.2,13230.0,59.9827,60.0007,59.82,59.838,13230.0
2023-07-27 15:20:00,66.2,66.25,66.08,66.09,18516.0,59.838,59.8832,59.7296,59.7386,18516.0
2023-07-27 15:25:00,66.09,66.09,65.93,65.94,20285.0,59.7386,59.7386,59.594,59.603,20285.0
2023-07-27 15:30:00,65.93,65.93,65.85,65.87,19511.0,59.594,59.594,59.5217,59.5398,19511.0
2023-07-27 15:35:00,65.87,65.87,65.76,65.76,15316.0,59.5398,59.5398,59.4403,59.4403,15316.0
2023-07-27 15:40:00,65.77,65.89,65.76,65.84,27095.0,59.4494,59.5578,59.4403,59.5126,27095.0
2023-07-27 15:45:00,65.84,65.86,65.75,65.86,22475.0,59.5126,59.5307,59.4313,59.5307,22475.0
2023-07-27 15:50:00,65.86,65.91,65.78,65.78,41788.0,59.5307,59.5759,59.4584,59.4584,41788.0
2023-07-27 15:55:00,65.79,65.86,65.74,65.8,67237.0,59.4674,59.5307,59.4223,59.4765,67237.0
2023-07-28 09:30:00,66.0,66.2,66.0,66.2,4314.0,59.6573,59.838,59.6573,59.838,4314.0
2023-07-28 09:35:00,66.03,66.03,65.93,65.98,11585.0,59.6844,59.6844,59.594,59.6392,11585.0
2023-07-28 09:40:00,65.98,66.08,65.93,66.08,2077.0,59.6392,59.7296,59.594,59.7296,2077.0
2023-07-28 09:45:00,66.08,66.08,66.0,66.08,1000.0,59.7296,59.7296,59.6573,59.7296,1000.0
2023-07-28 09:50:00,66.11,66.11,66.03,66.03,200.0,59.7567,59.7567,59.6844,59.6844,200.0
2023-07-28 09:55:00,66.02,66.11,66.02,66.11,1200.0,59.6753,59.7567,59.6753,59.7567,1200.0
2023-07-28 10:00:00,66.02,66.13,66.02,66.13,1065.0,59.6753,59.7748,59.6753,59.7748,1065.0
2023-07-28 10:05:00,66.15,66.17,66.14,66.17,600.0,59.7928,59.8109,59.7838,59.8109,600.0
2023-07-28 10:10:00,66.17,66.17,66.14,66.15,3900.0,59.8109,59.8109,59.7838,59.7928,3900.0
2023-07-28 10:15:00,66.15,66.15,66.07,66.09,3077.0,59.7928,59.7928,59.7205,59.7386,3077.0
2023-07-28 10:20:00,66.12,66.15,66.09,66.13,2300.0,59.7657,59.7928,59.7386,59.7748,2300.0
2023-07-28 10:25:00,66.1,66.11,66.06,66.07,23163.0,59.7477,59.7567,59.7115,59.7205,23163.0
2023-07-28 10:30:00,66.07,66.07,65.97,66.0,9769.0,59.7205,59.7205,59.6301,59.6573,9769.0
2023-07-28 10:35:00,65.95,65.95,65.84,65.88,5658.0,59.6121,59.6121,59.5126,59.5488,5658.0
2023-07-28 10:40:00,65.87,65.94,65.83,65.86,4832.0,59.5398,59.603,59.5036,59.5307,4832.0
2023-07-28 10:45:00,65.87,65.94,65.86,65.94,1500.0,59.5398,59.603,59.5307,59.603,1500.0
2023-07-28 10:50:00,65.94,65.97,65.9,65.92,1700.0,59.603,59.6301,59.5669,59.585,1700.0
2023-07-28 10:55:00,65.89,65.96,65.88,65.96,1300.0,59.5578,59.6211,59.5488,59.6211,1300.0
2023-07-28 11:00:00,65.96,65.96,65.88,65.96,2800.0,59.6211,59.6211,59.5488,59.6211,2800.0
2023-07-28 11:05:00,65.94,65.94,65.87,65.9,1701.0,59.603,59.603,59.5398,59.5669,1701.0
2023-07-28 11:10:00,65.86,65.94,65.85,65.94,2249.0,59.5307,59.603,59.5217,59.603,2249.0
2023-07-28 11:15:00,65.89,65.91,65.89,65.91,1992.0,59.5578,59.5759,59.5578,59.5759,1992.0
2023-07-28 11:20:00,65.89,65.95,65.87,65.94,14350.0,59.5578,59.6121,59.5398,59.603,14350.0
2023-07-28 11:25:00,65.94,65.95,65.89,65.9,23866.0,59.603,59.6121,59.5578,59.5669,23866.0
2023-07-28 11:30:00,65.89,65.89,65.81,65.81,3466.0,59.5578,59.5578,59.4855,59.4855,3466.0
2023-07-28 11:35:00,65.83,65.85,65.81,65.85,2500.0,59.5036,59.5217,59.4855,59.5217,2500.0
2023-07-28 11:40:00,65.85,65.94,65.85,65.94,2322.0,59.5217,59.603,59.5217,59.603,2322.0
2023-07-28 11:45:00,65.94,65.94,65.88,65.9,13481.0,59.603,59.603,59.5488,59.5669,13481.0
2023-07-28 11:50:00,65.9,65.95,65.87,65.88,15172.0,59.5669,59.6121,59.5398,59.5488,15172.0
2023-07-28 11:55:00,65.87,65.88,65.83,65.88,6326.0,59.5398,59.5488,59.5036,59.5488,6326.0
2023-07-28 12:00:00,65.9,65.9,65.82,65.84,2796.0,59.5669,59.5669,59.4946,59.5126,2796.0
2023-07-28 12:05:00,65.83,65.83,65.73,65.77,3189.0,59.5036,59.5036,59.4132,59.4494,3189.0
2023-07-28 12:10:00,65.77,65.85,65.77,65.85,2150.0,59.4494,59.5217,59.4494,59.5217,2150.0
2023-07-28 12:15:00,65.85,65.85,65.82,65.83,1500.0,59.5217,59.5217,59.4946,59.5036,1500.0
2023-07-28 12:20:00,65.83,65.86,65.82,65.85,4181.0,59.5036,59.5307,59.4946,59.5217,4181.0
2023-07-28 12:25:00,65.85,65.86,65.82,65.82,8789.0,59.5217,59.5307,59.4946,59.4946,8789.0
2023-07-28 12:30:00,65.82,65.83,65.81,65.83,12204.0,59.4946,59.5036,59.4855,59.5036,12204.0
2023-07-28 12:35:00,65.83,65.86,65.82,65.86,9961.0,59.5036,59.5307,59.4946,59.5307,9961.0
2023-07-28 12:40:00,65.85,65.94,65.84,65.92,8259.0,59.5217,59.603,59.5126,59.585,8259.0
2023-07-28 12:45:00,65.9,65.91,65.88,65.9,9416.0,59.5669,59.5759,59.5488,59.5669,9416.0
2023-07-28 12:50:00,65.89,65.92,65.84,65.84,26586.0,59.5578,59.585,59.5126,59.5126,26586.0
2023-07-28 12:55:00,65.82,65.85,65.82,65.84,2957.0,59.4946,59.5217,59.4946,59.5126,2957.0
2023-07-28 13:00:00,65.84,65.84,65.74,65.74,12086.0,59.5126,59.5126,59.4223,59.4223,12086.0
2023-07-28 13:05:00,65.74,65.79,65.74,65.78,5150.0,59.4223,59.4674,59.4223,59.4584,5150.0
2023-07-28 13:10:00,65.78,65.81,65.77,65.8,10637.0,59.4584,59.4855,59.4494,59.4765,10637.0
2023-07-28 13:15:00,65.8,65.82,65.78,65.79,4950.0,59.4765,59.4946,59.4584,59.4674,4950.0
2023-07-28 13:20:00,65.79,65.81,65.78,65.79,5478.0,59.4674,59.4855,59.4584,59.4674,5478.0
2023-07-28 13:25:00,65.78,65.78,65.75,65.78,4837.0,59.4584,59.4584,59.4313,59.4584,4837.0
2023-07-28 13:30:00,65.77,65.78,65.75,65.76,3883.0,59.4494,59.4584,59.4313,59.4403,3883.0
2023-07-28 13:35:00,65.77,65.78,65.75,65.77,6653.0,59.4494,59.4584,59.4313,59.4494,6653.0
2023-07-28 13:40:00,65.77,65.77,65.57,65.63,63004.0,59.4494,59.4494,59.2686,59.3228,63004.0
2023-07-28 13:45:00,65.64,65.66,65.63,65.63,7900.0,59.3319,59.3499,59.3228,59.3228,7900.0
2023-07-28 13:50:00,65.63,65.64,65.63,65.64,8914.0,59.3228,59.3319,59.3228,59.3319,8914.0
2023-07-28 13:55:00,65.64,65.66,65.63,65.66,8908.0,59.3319,59.3499,59.3228,59.3499,8908.0
2023-07-28 14:00:00,65.66,65.76,65.66,65.75,3257.0,59.3499,59.4403,59.3499,59.4313,3257.0
2023-07-28 14:05:00,65.76,65.8,65.75,65.8,2518.0,59.4403,59.4765,59.4313,59.4765,2518.0
2023-07-28 14:10:00,65.79,65.88,65.77,65.88,3386.0,59.4674,59.5488,59.4494,59.5488,3386.0
2023-07-28 14:15:00,65.87,65.87,65.85,65.87,4017.0,59.5398,59.5398,59.5217,59.5398,4017.0
2023-07-28 14:20:00,65.88,65.97,65.88,65.92,5913.0,59.5488,59.6301,59.5488,59.585,5913.0
2023-07-28 14:25:00,65.94,65.94,65.89,65.91,1000.0,59.603,59.603,59.5578,59.5759,1000.0
2023-07-28 14:30:00,65.93,65.94,65.91,65.94,3554.0,59.594,59.603,59.5759,59.603,3554.0
2023-07-28 14:35:00,65.94,65.95,65.84,65.84,3812.0,59.603,59.6121,59.5126,59.5126,3812.0
2023-07-28 14:40:00,65.87,65.89,65.84,65.89,3149.0,59.5398,59.5578,59.5126,59.5578,3149.0
2023-07-28 14:45:00,65.89,65.9,65.87,65.9,4753.0,59.5578,59.5669,59.5398,59.5669,4753.0
2023-07-28 14:50:00,65.89,65.91,65.83,65.85,9550.0,59.5578,59.5759,59.5036,59.5217,9550.0
2023-07-28 14:55:00,65.84,65.86,65.75,65.77,5964.0,59.5126,59.5307,59.4313,59.4494,5964.0
2023-07-28 15:00:00,65.78,65.84,65.78,65.84,7983.0,59.4584,59.5126,59.4584,59.5126,7983.0
2023-07-28 15:05:00,65.87,65.94,65.87,65.92,5500.0,59.5398,59.603,59.5398,59.585,5500.0
2023-07-28 15:10:00,65.93,65.93,65.88,65.89,7470.0,59.594,59.594,59.5488,59.5578,7470.0
2023-07-28 15:15:00,65.88,65.91,65.87,65.9,3737.0,59.5488,59.5759,59.5398,59.5669,3737.0
2023-07-28 15:20:00,65.9,65.91,65.87,65.89,3558.0,59.5669,59.5759,59.5398,59.5578,3558.0
2023-07-28 15:25:00,65.89,65.91,65.87,65.87,5724.0,59.5578,59.5759,59.5398,59.5398,5724.0
2023-07-28 15:30:00,65.87,65.87,65.77,65.77,6629.0,59.5398,59.5398,59.4494,59.4494,6629.0
2023-07-28 15:35:00,65.77,65.79,65.68,65.72,12556.0,59.4494,59.4674,59.368,59.4042,12556.0
2023-07-28 15:40:00,65.7,65.74,65.63,65.63,12949.0,59.3861,59.4223,59.3228,59.3228,12949.0
2023-07-28 15:45:00,65.64,65.71,65.63,65.7,13442.0,59.3319,59.3951,59.3228,59.3861,13442.0
2023-07-28 15:50:00,65.7,65.77,65.7,65.75,20627.0,59.3861,59.4494,59.3861,59.4313,20627.0
2023-07-28 15:55:00,65.75,65.75,65.72,65.73,42390.0,59.4313,59.4313,59.4042,59.4132,42390.0
2023-07-31 09:30:00,65.75,66.04,65.75,66.03,12203.0,60.2779,60.5438,60.2779,60.5346,12203.0
2023-07-31 09:35:00,66.01,66.06,65.95,66.03,4369.0,60.5163,60.5621,60.4613,60.5346,4369.0
2023-07-31 09:40:00,66.04,66.27,66.04,66.14,2471.0,60.5438,60.7546,60.5438,60.6354,2471.0
2023-07-31 09:45:00,66.18,66.29,66.17,66.26,2650.0,60.6721,60.773,60.6629,60.7455,2650.0
2023-07-31 09:50:00,66.25,66.29,66.15,66.15,6949.0,60.7363,60.773,60.6446,60.6446,6949.0
2023-07-31 09:55:00,66.2,66.21,66.15,66.18,4220.0,60.6905,60.6996,60.6446,60.6721,4220.0
2023-07-31 10:00:00,66.2,66.31,66.2,66.28,14818.0,60.6905,60.7913,60.6905,60.7638,14818.0
2023-07-31 10:05:00,66.25,66.28,66.24,66.24,800.0,60.7363,60.7638,60.7271,60.7271,800.0
2023-07-31 10:10:00,66.2,66.22,66.19,66.22,3158.0,60.6905,60.7088,60.6813,60.7088,3158.0
2023-07-31 10:15:00,66.21,66.21,66.21,66.21,1133.0,60.6996,60.6996,60.6996,60.6996,1133.0
2023-07-31 10:20:00,66.21,66.27,66.2,66.27,2000.0,60.6996,60.7546,60.6905,60.7546,2000.0
2023-07-31 10:25:00,66.27,66.35,66.26,66.35,5327.0,60.7546,60.828,60.7455,60.828,5327.0
2023-07-31 10:30:00,66.33,66.38,66.33,66.37,3000.0,60.8096,60.8555,60.8096,60.8463,3000.0
2023-07-31 10:35:00,66.36,66.39,66.36,66.37,2591.0,60.8371,60.8646,60.8371,60.8463,2591.0
2023-07-31 10:40:00,66.36,66.4,66.35,66.4,3174.0,60.8371,60.8738,60.828,60.8738,3174.0
2023-07-31 10:45:00,66.36,66.37,66.29,66.3,13832.0,60.8371,60.8463,60.773,60.7821,13832.0
2023-07-31 10:50:00,66.29,66.29,66.2,66.2,2822.0,60.773,60.773,60.6905,60.6905,2822.0
2023-07-31 10:55:00,66.18,66.31,66.18,66.3,4604.0,60.6721,60.7913,60.6721,60.7821,4604.0
2023-07-31 11:00:00,66.31,66.31,66.27,66.28,4835.0,60.7913,60.7913,60.7546,60.7638,4835.0
2023-07-31 11:05:00,66.31,66.34,66.31,66.34,1314.0,60.7913,60.8188,60.7913,60.8188,1314.0
2023-07-31 11:10:00,66.34,66.36,66.34,66.36,1395.0,60.8188,60.8371,60.8188,60.8371,1395.0
2023-07-31 11:15:00,66.36,66.47,66.36,66.47,4957.0,60.8371,60.938,60.8371,60.938,4957.0
2023-07-31 11:20:00,66.47,66.5,66.46,66.48,2500.0,60.938,60.9655,60.9288,60.9471,2500.0
2023-07-31 11:25:00,66.5,66.5,66.45,66.46,2507.0,60.9655,60.9655,60.9196,60.9288,2507.0
2023-07-31 11:30:00,66.45,66.47,66.45,66.47,2888.0,60.9196,60.938,60.9196,60.938,2888.0
2023-07-31 11:35:00,66.48,66.49,66.45,66.45,300.0,60.9471,60.9563,60.9196,60.9196,300.0
2023-07-31 11:40:00,66.45,66.46,66.43,66.43,2499.0,60.9196,60.9288,60.9013,60.9013,2499.0
2023-07-31 11:45:00,66.43,66.46,66.43,66.45,3255.0,60.9013,60.9288,60.9013,60.9196,3255.0
2023-07-31 11:50:00,66.42,66.44,66.38,66.4,6041.0,60.8921,60.9105,60.8555,60.8738,6041.0
2023-07-31 11:55:00,66.35,66.35,66.29,66.3,2531.0,60.828,60.828,60.773,60.7821,2531.0
2023-07-31 12:00:00,66.3,66.32,66.3,66.3,2380.0,60.7821,60.8005,60.7821,60.7821,2380.0
2023-07-31 12:05:00,66.26,66.26,66.26,66.26,212.0,60.7455,60.7455,60.7455,60.7455,212.0
2023-07-31 12:10:00,66.26,66.26,66.25,66.26,1055.0,60.7455,60.7455,60.7363,60.7455,1055.0
2023-07-31 12:15:00,66.27,66.28,66.23,66.23,7300.0,60.7546,60.7638,60.718,60.718,7300.0
2023-07-31 12:20:00,66.23,66.23,66.2,66.2,1200.0,60.718,60.718,60.6905,60.6905,1200.0
2023-07-31 12:25:00,66.22,66.25,66.2,66.23,16876.0,60.7088,60.7363,60.6905,60.718,16876.0
2023-07-31 12:30:00,66.23,66.26,66.2,66.26,31983.0,60.718,60.7455,60.6905,60.7455,31983.0
2023-07-31 12:35:00,66.26,66.3,66.23,66.25,7796.0,60.7455,60.7821,60.718,60.7363,7796.0
2023-07-31 12:40:00,66.23,66.23,66.23,66.23,881.0,60.718,60.718,60.718,60.718,881.0
2023-07-31 12:45:00,66.22,66.22,66.16,66.16,4670.0,60.7088,60.7088,60.6538,60.6538,4670.0
2023-07-31 12:50:00,66.17,66.18,66.13,66.16,4756.0,60.6629,60.6721,60.6263,60.6538,4756.0
2023-07-31 12:55:00,66.13,66.17,66.09,66.17,7591.0,60.6263,60.6629,60.5896,60.6629,7591.0
2023-07-31 13:00:00,66.16,66.16,66.1,66.1,2016.0,60.6538,60.6538,60.5988,60.5988,2016.0
2023-07-31 13:05:00,66.1,66.1,66.06,66.07,3493.0,60.5988,60.5988,60.5621,60.5713,3493.0
2023-07-31 13:10:00,66.07,66.09,66.07,66.08,2563.0,60.5713,60.5896,60.5713,60.5804,2563.0
2023-07-31 13:15:00,66.06,66.15,66.06,66.15,4661.0,60.5621,60.6446,60.5621,60.6446,4661.0
2023-07-31 13:20:00,66.15,66.24,66.15,66.22,2018.0,60.6446,60.7271,60.6446,60.7088,2018.0
2023-07-31 13:25:00,66.21,66.22,66.18,66.19,2720.0,60.6996,60.7088,60.6721,60.6813,2720.0
2023-07-31 13:30:00,66.18,66.2,66.18,66.18,1200.0,60.6721,60.6905,60.6721,60.6721,1200.0
2023-07-31 13:35:00,66.17,66.2,66.17,66.17,1996.0,60.6629,60.6905,60.6629,60.6629,1996.0
2023-07-31 13:40:00,66.2,66.24,66.17,66.24,2849.0,60.6905,60.7271,60.6629,60.7271,2849.0
2023-07-31 13:45:00,66.24,66.24,66.22,66.23,1304.0,60.7271,60.7271,60.7088,60.718,1304.0
2023-07-31 13:50:00,66.23,66.24,66.2,66.21,2050.0,60.718,60.7271,60.6905,60.6996,2050.0
2023-07-31 13:55:00,66.21,66.25,66.2,66.22,2022.0,60.6996,60.7363,60.6905,60.7088,2022.0
2023-07-31 14:00:00,66.25,66.3,66.24,66.3,3395.0,60.7363,60.7821,60.7271,60.7821,3395.0
2023-07-31 14:05:00,66.29,66.3,66.22,66.22,3886.0,60.773,60.7821,60.7088,60.7088,3886.0
2023-07-31 14:10:00,66.23,66.24,66.21,66.24,400.0,60.718,60.7271,60.6996,60.7271,400.0
2023-07-31 14:15:00,66.24,66.3,66.22,66.28,7357.0,60.7271,60.7821,60.7088,60.7638,7357.0
2023-07-31 14:20:00,66.28,66.31,66.24,66.27,10340.0,60.7638,60.7913,60.7271,60.7546,10340.0
2023-07-31 14:25:00,66.28,66.29,66.26,66.27,1260.0,60.7638,60.773,60.7455,60.7546,1260.0
2023-07-31 14:30:00,66.27,66.3,66.26,66.27,5519.0,60.7546,60.7821,60.7455,60.7546,5519.0
2023-07-31 14:35:00,66.28,66.28,66.26,66.26,5193.0,60.7638,60.7638,60.7455,60.7455,5193.0
2023-07-31 14:40:00,66.28,66.28,66.26,66.28,2200.0,60.7638,60.7638,60.7455,60.7638,2200.0
2023-07-31 14:45:00,66.28,66.32,66.26,66.32,3204.0,60.7638,60.8005,60.7455,60.8005,3204.0
2023-07-31 14:50:00,66.32,66.33,66.29,66.29,6728.0,60.8005,60.8096,60.773,60.773,6728.0
2023-07-31 14:55:00,66.27,66.34,66.26,66.32,8089.0,60.7546,60.8188,60.7455,60.8005,8089.0
2023-07-31 15:00:00,66.32,66.38,66.3,66.3,7525.0,60.8005,60.8555,60.7821,60.7821,7525.0
2023-07-31 15:05:00,66.29,66.32,66.27,66.32,3648.0,60.773,60.8005,60.7546,60.8005,3648.0
2023-07-31 15:10:00,66.34,66.35,66.3,66.32,4315.0,60.8188,60.828,60.7821,60.8005,4315.0
2023-07-31 15:15:00,66.34,66.34,66.27,66.28,3500.0,60.8188,60.8188,60.7546,60.7638,3500.0
2023-07-31 15:20:00,66.27,66.32,66.26,66.26,6008.0,60.7546,60.8005,60.7455,60.7455,6008.0
2023-07-31 15:25:00,66.27,66.34,66.23,66.3,9135.0,60.7546,60.8188,60.718,60.7821,9135.0
2023-07-31 15:30:00,66.31,66.35,66.26,66.27,8534.0,60.7913,60.828,60.7455,60.7546,8534.0
2023-07-31 15:35:00,66.31,66.31,66.22,66.23,13018.0,60.7913,60.7913,60.7088,60.718,13018.0
2023-07-31 15:40:00,66.23,66.3,66.23,66.27,10215.0,60.718,60.7821,60.718,60.7546,10215.0
2023-07-31 15:45:00,66.26,66.27,66.19,66.23,45119.0,60.7455,60.7546,60.6813,60.718,45119.0
2023-07-31 15:50:00,66.22,66.23,66.07,66.07,35074.0,60.7088,60.718,60.5713,60.5713,35074.0
2023-07-31 15:55:00,66.09,66.31,66.09,66.3,62583.0,60.5896,60.7913,60.5896,60.7821,62583.0
2023-08-01 09:30:00,66.0,66.05,65.67,65.69,27270.0,60.5071,60.5529,60.2046,60.2229,27270.0
2023-08-01 09:35:00,65.62,65.79,65.33,65.67,13783.0,60.1587,60.3146,59.8929,60.2046,13783.0
2023-08-01 09:40:00,65.59,65.62,65.44,65.57,12787.0,60.1312,60.1587,59.9937,60.1129,12787.0
2023-08-01 09:45:00,65.56,65.67,65.56,65.64,6475.0,60.1037,60.2046,60.1037,60.1771,6475.0
2023-08-01 09:50:00,65.62,65.65,65.46,65.47,6729.0,60.1587,60.1862,60.012,60.0212,6729.0
2023-08-01 09:55:00,65.38,65.42,65.25,65.3,5632.0,59.9387,59.9754,59.8195,59.8654,5632.0
2023-08-01 10:00:00,65.3,65.46,65.25,65.46,11543.0,59.8654,60.012,59.8195,60.012,11543.0
2023-08-01 10:05:00,65.5,65.52,65.45,65.5,17205.0,60.0487,60.067,60.0029,60.0487,17205.0
2023-08-01 10:10:00,65.51,65.61,65.5,65.56,7635.0,60.0579,60.1496,60.0487,60.1037,7635.0
2023-08-01 10:15:00,65.5,65.56,65.5,65.53,2693.0,60.0487,60.1037,60.0487,60.0762,2693.0
2023-08-01 10:20:00,65.55,65.56,65.49,65.51,11981.0,60.0945,60.1037,60.0395,60.0579,11981.0
2023-08-01 10:25:00,65.5,65.5,65.35,65.4,8068.0,60.0487,60.0487,59.9112,59.957,8068.0
2023-08-01 10:30:00,65.36,65.43,65.35,65.36,6825.0,59.9204,59.9845,59.9112,59.9204,6825.0
2023-08-01 10:35:00,65.37,65.44,65.33,65.38,8158.0,59.9295,59.9937,59.8929,59.9387,8158.0
2023-08-01 10:40:00,65.38,65.38,65.25,65.27,37122.0,59.9387,59.9387,59.8195,59.8379,37122.0
2023-08-01 10:45:00,65.27,65.34,65.26,65.31,6376.0,59.8379,59.902,59.8287,59.8745,6376.0
2023-08-01 10:50:00,65.26,65.26,65.16,65.23,4200.0,59.8287,59.8287,59.737,59.8012,4200.0
2023-08-01 10:55:00,65.24,65.31,65.24,65.28,1772.0,59.8103,59.8745,59.8103,59.847,1772.0
2023-08-01 11:00:00,65.28,65.28,65.23,65.27,2674.0,59.847,59.847,59.8012,59.8379,2674.0
2023-08-01 11:05:00,65.28,65.35,65.26,65.34,2122.0,59.847,59.9112,59.8287,59.902,2122.0
2023-08-01 11:10:00,65.39,65.42,65.38,65.41,400.0,59.9479,59.9754,59.9387,59.9662,400.0
2023-08-01 11:15:00,65.42,65.42,65.35,65.36,1846.0,59.9754,59.9754,59.9112,59.9204,1846.0
2023-08-01 11:20:00,65.36,65.41,65.36,65.37,2412.0,59.9204,59.9662,59.9204,59.9295,2412.0
2023-08-01 11:25:00,65.37,65.44,65.37,65.43,1344.0,59.9295,59.9937,59.9295,59.9845,1344.0
2023-08-01 11:30:00,65.43,65.43,65.43,65.43,800.0,59.9845,59.9845,59.9845,59.9845,800.0
2023-08-01 11:35:00,65.46,65.46,65.4,65.4,2974.0,60.012,60.012,59.957,59.957,2974.0
2023-08-01 11:40:00,65.42,65.43,65.37,65.38,2452.0,59.9754,59.9845,59.9295,59.9387,2452.0
2023-08-01 11:45:00,65.37,65.38,65.36,65.38,1621.0,59.9295,59.9387,59.9204,59.9387,1621.0
2023-08-01 11:50:00,65.39,65.48,65.39,65.44,8926.0,59.9479,60.0304,59.9479,59.9937,8926.0
2023-08-01 11:55:00,65.44,65.45,65.41,65.44,7999.0,59.9937,60.0029,59.9662,59.9937,7999.0
2023-08-01 12:00:00,65.44,65.48,65.43,65.48,1598.0,59.9937,60.0304,59.9845,60.0304,1598.0
2023-08-01 12:05:00,65.47,65.51,65.47,65.51,7121.0,60.0212,60.0579,60.0212,60.0579,7121.0
2023-08-01 12:10:00,65.51,65.56,65.51,65.53,29051.0,60.0579,60.1037,60.0579,60.0762,29051.0
2023-08-01 12:15:00,65.52,65.53,65.5,65.52,6908.0,60.067,60.0762,60.0487,60.067,6908.0
2023-08-01 12:20:00,65.52,65.52,65.5,65.51,3745.0,60.067,60.067,60.0487,60.0579,3745.0
2023-08-01 12:25:00,65.51,65.56,65.51,65.53,3192.0,60.0579,60.1037,60.0579,60.0762,3192.0
2023-08-01 12:30:00,65.52,65.53,65.52,65.53,200.0,60.067,60.0762,60.067,60.0762,200.0
2023-08-01 12:35:00,65.52,65.53,65.5,65.52,1693.0,60.067,60.0762,60.0487,60.067,1693.0
2023-08-01 12:40:00,65.51,65.55,65.51,65.54,3900.0,60.0579,60.0945,60.0579,60.0854,3900.0
2023-08-01 12:45:00,65.54,65.54,65.41,65.43,8124.0,60.0854,60.0854,59.9662,59.9845,8124.0
2023-08-01 12:50:00,65.4,65.42,65.38,65.4,6599.0,59.957,59.9754,59.9387,59.957,6599.0
2023-08-01 12:55:00,65.38,65.42,65.33,65.37,8650.0,59.9387,59.9754,59.8929,59.9295,8650.0
2023-08-01 13:00:00,65.37,65.41,65.37,65.41,10958.0,59.9295,59.9662,59.9295,59.9662,10958.0
2023-08-01 13:05:00,65.42,65.42,65.39,65.42,1558.0,59.9754,59.9754,59.9479,59.9754,1558.0
2023-08-01 13:10:00,65.41,65.48,65.4,65.48,3817.0,59.9662,60.0304,59.957,60.0304,3817.0
2023-08-01 13:15:00,65.48,65.53,65.46,65.5,14630.0,60.0304,60.0762,60.012,60.0487,14630.0
2023-08-01 13:20:00,65.5,65.56,65.5,65.56,3422.0,60.0487,60.1037,60.0487,60.1037,3422.0
2023-08-01 13:25:00,65.56,65.62,65.55,65.62,4757.0,60.1037,60.1587,60.0945,60.1587,4757.0
2023-08-01 13:30:00,65.61,65.62,65.6,65.62,1800.0,60.1496,60.1587,60.1404,60.1587,1800.0
2023-08-01 13:35:00,65.61,65.7,65.6,65.68,13101.0,60.1496,60.2321,60.1404,60.2137,13101.0
2023-08-01 13:40:00,65.67,65.67,65.57,65.58,7808.0,60.2046,60.2046,60.1129,60.1221,7808.0
2023-08-01 13:45:00,65.58,65.58,65.55,65.55,1527.0,60.1221,60.1221,60.0945,60.0945,1527.0
2023-08-01 13:50:00,65.57,65.59,65.55,65.55,3948.0,60.1129,60.1312,60.0945,60.0945,3948.0
2023-08-01 13:55:00,65.57,65.66,65.55,65.64,35211.0,60.1129,60.1954,60.0945,60.1771,35211.0
2023-08-01 14:00:00,65.64,65.7,65.64,65.68,13031.0,60.1771,60.2321,60.1771,60.2137,13031.0
2023-08-01 14:05:00,65.67,65.67,65.64,65.65,3329.0,60.2046,60.2046,60.1771,60.1862,3329.0
2023-08-01 14:10:00,65.66,65.73,65.66,65.73,4520.0,60.1954,60.2596,60.1954,60.2596,4520.0
2023-08-01 14:15:00,65.74,65.74,65.72,65.74,2324.0,60.2687,60.2687,60.2504,60.2687,2324.0
2023-08-01 14:20:00,65.74,65.76,65.69,65.73,23537.0,60.2687,60.2871,60.2229,60.2596,23537.0
2023-08-01 14:25:00,65.74,65.75,65.68,65.7,13922.0,60.2687,60.2779,60.2137,60.2321,13922.0
2023-08-01 14:30:00,65.71,65.72,65.68,65.69,10183.0,60.2412,60.2504,60.2137,60.2229,10183.0
2023-08-01 14:35:00,65.69,65.71,65.67,65.68,5863.0,60.2229,60.2412,60.2046,60.2137,5863.0
2023-08-01 14:40:00,65.7,65.75,65.7,65.75,1600.0,60.2321,60.2779,60.2321,60.2779,1600.0
2023-08-01 14:45:00,65.76,65.77,65.7,65.73,3795.0,60.2871,60.2962,60.2321,60.2596,3795.0
2023-08-01 14:50:00,65.72,65.73,65.7,65.7,2230.0,60.2504,60.2596,60.2321,60.2321,2230.0
2023-08-01 14:55:00,65.72,65.73,65.67,65.69,6541.0,60.2504,60.2596,60.2046,60.2229,6541.0
2023-08-01 15:00:00,65.7,65.71,65.67,65.69,6333.0,60.2321,60.2412,60.2046,60.2229,6333.0
2023-08-01 15:05:00,65.7,65.78,65.69,65.78,4132.0,60.2321,60.3054,60.2229,60.3054,4132.0
2023-08-01 15:10:00,65.78,65.8,65.77,65.78,2803.0,60.3054,60.3237,60.2962,60.3054,2803.0
2023-08-01 15:15:00,65.77,65.77,65.76,65.77,3300.0,60.2962,60.2962,60.2871,60.2962,3300.0
2023-08-01 15:20:00,65.77,65.77,65.72,65.73,3012.0,60.2962,60.2962,60.2504,60.2596,3012.0
2023-08-01 15:25:00,65.74,65.74,65.67,65.73,10736.0,60.2687,60.2687,60.2046,60.2596,10736.0
2023-08-01 15:30:00,65.72,65.73,65.69,65.73,6114.0,60.2504,60.2596,60.2229,60.2596,6114.0
2023-08-01 15:35:00,65.73,65.74,65.66,65.67,20893.0,60.2596,60.2687,60.1954,60.2046,20893.0
2023-08-01 15:40:00,65.68,65.73,65.67,65.73,9690.0,60.2137,60.2596,60.2046,60.2596,9690.0
2023-08-01 15:45:00,65.72,65.73,65.69,65.7,14815.0,60.2504,60.2596,60.2229,60.2321,14815.0
2023-08-01 15:50:00,65.71,65.81,65.71,65.79,12797.0,60.2412,60.3329,60.2412,60.3146,12797.0
2023-08-01 15:55:00,65.79,65.8,65.71,65.75,36306.0,60.3146,60.3237,60.2412,60.2779,36306.0
2023-08-02 09:30:00,65.54,65.7,64.57,64.72,22145.0,60.0854,60.2321,59.1961,59.3336,22145.0
2023-08-02 09:35:00,64.69,64.86,64.53,64.84,7574.0,59.3061,59.462,59.1594,59.4436,7574.0
2023-08-02 09:40:00,64.84,65.08,64.79,65.01,3900.0,59.4436,59.6637,59.3978,59.5995,3900.0
2023-08-02 09:45:00,65.01,65.07,65.0,65.05,2871.0,59.5995,59.6545,59.5903,59.6362,2871.0
2023-08-02 09:50:00,65.12,65.17,64.99,64.99,9757.0,59.7003,59.7462,59.5812,59.5812,9757.0
2023-08-02 09:55:00,65.01,65.1,65.0,65.03,4476.0,59.5995,59.682,59.5903,59.6178,4476.0
2023-08-02 10:00:00,65.0,65.02,64.9,64.92,16932.0,59.5903,59.6087,59.4986,59.517,16932.0
2023-08-02 10:05:00,64.94,65.03,64.93,64.99,7151.0,59.5353,59.6178,59.5261,59.5812,7151.0
2023-08-02 10:10:00,65.0,65.04,64.99,65.04,3678.0,59.5903,59.627,59.5812,59.627,3678.0
2023-08-02 10:15:00,65.05,65.09,64.99,65.0,11193.0,59.6362,59.6728,59.5812,59.5903,11193.0
2023-08-02 10:20:00,64.99,65.02,64.98,64.99,5452.0,59.5812,59.6087,59.572,59.5812,5452.0
2023-08-02 10:25:00,65.03,65.12,65.03,65.09,4564.0,59.6178,59.7003,59.6178,59.6728,4564.0
2023-08-02 10:30:00,65.13,65.2,65.09,65.13,23713.0,59.7095,59.7737,59.6728,59.7095,23713.0
2023-08-02 10:35:00,65.12,65.12,64.96,64.98,41449.0,59.7003,59.7003,59.5537,59.572,41449.0
2023-08-02 10:40:00,64.98,65.01,64.84,64.84,20080.0,59.572,59.5995,59.4436,59.4436,20080.0
2023-08-02 10:45:00,64.84,64.85,64.75,64.75,25787.0,59.4436,59.4528,59.3611,59.3611,25787.0
2023-08-02 10:50:00,64.72,64.72,64.65,64.67,3681.0,59.3336,59.3336,59.2695,59.2878,3681.0
2023-08-02 10:55:00,64.7,64.75,64.64,64.64,13377.0,59.3153,59.3611,59.2603,59.2603,13377.0
2023-08-02 11:00:00,64.64,64.69,64.64,64.65,1100.0,59.2603,59.3061,59.2603,59.2695,1100.0
2023-08-02 11:05:00,64.67,64.72,64.64,64.72,2576.0,59.2878,59.3336,59.2603,59.3336,2576.0
2023-08-02 11:10:00,64.69,64.78,64.69,64.77,1050.0,59.3061,59.3886,59.3061,59.3795,1050.0
2023-08-02 11:15:00,64.76,64.77,64.76,64.76,1121.0,59.3703,59.3795,59.3703,59.3703,1121.0
2023-08-02 11:20:00,64.75,64.84,64.75,64.84,2112.0,59.3611,59.4436,59.3611,59.4436,2112.0
2023-08-02 11:25:00,64.87,64.9,64.81,64.82,4700.0,59.4711,59.4986,59.4161,59.4253,4700.0
2023-08-02 11:30:00,64.81,64.84,64.81,64.84,1280.0,59.4161,59.4436,59.4161,59.4436,1280.0
2023-08-02 11:35:00,64.86,64.89,64.82,64.89,2811.0,59.462,59.4895,59.4253,59.4895,2811.0
2023-08-02 11:40:00,64.85,64.85,64.84,64.85,2300.0,59.4528,59.4528,59.4436,59.4528,2300.0
2023-08-02 11:45:00,64.88,64.91,64.83,64.86,2400.0,59.4803,59.5078,59.4345,59.462,2400.0
2023-08-02 11:50:00,64.84,64.84,64.83,64.83,200.0,59.4436,59.4436,59.4345,59.4345,200.0
2023-08-02 11:55:00,64.82,64.83,64.8,64.81,635.0,59.4253,59.4345,59.407,59.4161,635.0
2023-08-02 12:00:00,64.83,64.86,64.82,64.85,1744.0,59.4345,59.462,59.4253,59.4528,1744.0
2023-08-02 12:05:00,64.85,64.85,64.8,64.84,1529.0,59.4528,59.4528,59.407,59.4436,1529.0
2023-08-02 12:10:00,64.84,64.89,64.84,64.84,5470.0,59.4436,59.4895,59.4436,59.4436,5470.0
2023-08-02 12:15:00,64.85,64.93,64.84,64.93,3174.0,59.4528,59.5261,59.4436,59.5261,3174.0
2023-08-02 12:20:00,64.9,64.95,64.88,64.95,2627.0,59.4986,59.5445,59.4803,59.5445,2627.0
2023-08-02 12:25:00,64.93,64.96,64.91,64.92,2000.0,59.5261,59.5537,59.5078,59.517,2000.0
2023-08-02 12:30:00,64.9,64.92,64.85,64.91,3050.0,59.4986,59.517,59.4528,59.5078,3050.0
2023-08-02 12:35:00,64.91,64.95,64.84,64.95,3661.0,59.5078,59.5445,59.4436,59.5445,3661.0
2023-08-02 12:40:00,64.93,64.95,64.88,64.93,1800.0,59.5261,59.5445,59.4803,59.5261,1800.0
2023-08-02 12:45:00,64.95,64.98,64.93,64.93,2421.0,59.5445,59.572,59.5261,59.5261,2421.0
2023-08-02 12:50:00,64.91,64.91,64.87,64.89,800.0,59.5078,59.5078,59.4711,59.4895,800.0
2023-08-02 12:55:00,64.89,64.94,64.89,64.91,2390.0,59.4895,59.5353,59.4895,59.5078,2390.0
2023-08-02 13:00:00,64.92,64.93,64.9,64.93,2300.0,59.517,59.5261,59.4986,59.5261,2300.0
2023-08-02 13:05:00,64.93,64.93,64.91,64.91,2500.0,59.5261,59.5261,59.5078,59.5078,2500.0
2023-08-02 13:10:00,64.91,64.93,64.9,64.91,800.0,59.5078,59.5261,59.4986,59.5078,800.0
2023-08-02 13:15:00,64.9,64.93,64.89,64.9,1900.0,59.4986,59.5261,59.4895,59.4986,1900.0
2023-08-02 13:20:00,64.93,64.96,64.93,64.95,2446.0,59.5261,59.5537,59.5261,59.5445,2446.0
2023-08-02 13:25:00,64.95,64.96,64.94,64.94,1400.0,59.5445,59.5537,59.5353,59.5353,1400.0
2023-08-02 13:30:00,64.93,64.98,64.93,64.97,2918.0,59.5261,59.572,59.5261,59.5628,2918.0
2023-08-02 13:35:00,64.97,64.97,64.95,64.95,1219.0,59.5628,59.5628,59.5445,59.5445,1219.0
2023-08-02 13:40:00,64.94,64.94,64.87,64.88,1675.0,59.5353,59.5353,59.4711,59.4803,1675.0
2023-08-02 13:45:00,64.87,64.89,64.86,64.89,3950.0,59.4711,59.4895,59.462,59.4895,3950.0
2023-08-02 13:50:00,64.89,64.93,64.83,64.85,36055.0,59.4895,59.5261,59.4345,59.4528,36055.0
2023-08-02 13:55:00,64.85,64.87,64.83,64.84,3483.0,59.4528,59.4711,59.4345,59.4436,3483.0
2023-08-02 14:00:00,64.83,64.89,64.82,64.87,17630.0,59.4345,59.4895,59.4253,59.4711,17630.0
2023-08-02 14:05:00,64.88,64.88,64.83,64.85,8764.0,59.4803,59.4803,59.4345,59.4528,8764.0
2023-08-02 14:10:00,64.86,64.92,64.84,64.87,13324.0,59.462,59.517,59.4436,59.4711,13324.0
2023-08-02 14:15:00,64.9,64.9,64.84,64.88,2720.0,59.4986,59.4986,59.4436,59.4803,2720.0
2023-08-02 14:20:00,64.88,64.89,64.84,64.84,1500.0,59.4803,59.4895,59.4436,59.4436,1500.0
2023-08-02 14:25:00,64.85,64.85,64.77,64.8,2895.0,59.4528,59.4528,59.3795,59.407,2895.0
2023-08-02 14:30:00,64.8,64.84,64.78,64.84,1756.0,59.407,59.4436,59.3886,59.4436,1756.0
2023-08-02 14:35:00,64.82,64.83,64.79,64.8,3824.0,59.4253,59.4345,59.3978,59.407,3824.0
2023-08-02 14:40:00,64.83,64.85,64.81,64.83,1977.0,59.4345,59.4528,59.4161,59.4345,1977.0
2023-08-02 14:45:00,64.83,64.89,64.8,64.89,1525.0,59.4345,59.4895,59.407,59.4895,1525.0
2023-08-02 14:50:00,64.89,64.93,64.87,64.89,2119.0,59.4895,59.5261,59.4711,59.4895,2119.0
2023-08-02 14:55:00,64.89,64.89,64.81,64.84,11029.0,59.4895,59.4895,59.4161,59.4436,11029.0
2023-08-02 15:00:00,64.85,64.87,64.84,64.87,2104.0,59.4528,59.4711,59.4436,59.4711,2104.0
2023-08-02 15:05:00,64.87,64.92,64.87,64.92,4269.0,59.4711,59.517,59.4711,59.517,4269.0
2023-08-02 15:10:00,64.92,64.93,64.86,64.88,4649.0,59.517,59.5261,59.462,59.4803,4649.0
2023-08-02 15:15:00,64.89,64.93,64.86,64.93,3799.0,59.4895,59.5261,59.462,59.5261,3799.0
2023-08-02 15:20:00,64.92,64.94,64.91,64.93,5552.0,59.517,59.5353,59.5078,59.5261,5552.0
2023-08-02 15:25:00,64.92,64.94,64.87,64.94,5277.0,59.517,59.5353,59.4711,59.5353,5277.0
2023-08-02 15:30:00,64.95,65.01,64.95,65.01,3547.0,59.5445,59.5995,59.5445,59.5995,3547.0
2023-08-02 15:35:00,65.02,65.04,64.97,65.01,5842.0,59.6087,59.627,59.5628,59.5995,5842.0
2023-08-02 15:40:00,64.99,64.99,64.85,64.88,14733.0,59.5812,59.5812,59.4528,59.4803,14733.0
2023-08-02 15:45:00,64.88,64.96,64.88,64.95,6434.0,59.4803,59.5537,59.4803,59.5445,6434.0
2023-08-02 15:50:00,64.95,64.98,64.91,64.97,10984.0,59.5445,59.572,59.5078,59.5628,10984.0
2023-08-02 15:55:00,64.97,65.06,64.97,65.05,30967.0,59.5628,59.6453,59.5628,59.6362,30967.0
2023-08-03 09:30:00,65.49,65.49,64.85,65.15,11791.0,60.0395,60.0395,59.4528,59.7278,11791.0
2023-08-03 09:35:00,65.09,65.15,64.98,65.0,3960.0,59.6728,59.7278,59.572,59.5903,3960.0
2023-08-03 09:40:00,65.09,65.25,64.95,65.17,15919.0,59.6728,59.8195,59.5445,59.7462,15919.0
2023-08-03 09:45:00,65.14,65.26,65.13,65.2,12017.0,59.7187,59.8287,59.7095,59.7737,12017.0
2023-08-03 09:50:00,65.2,65.43,65.2,65.37,3077.0,59.7737,59.9845,59.7737,59.9295,3077.0
2023-08-03 09:55:00,65.43,65.46,65.26,65.27,6425.0,59.9845,60.012,59.8287,59.8379,6425.0
2023-08-03 10:00:00,65.31,65.37,65.26,65.31,707.0,59.8745,59.9295,59.8287,59.8745,707.0
2023-08-03 10:05:00,65.3,65.37,65.09,65.15,40878.0,59.8654,59.9295,59.6728,59.7278,40878.0
2023-08-03 10:10:00,65.15,65.26,65.15,65.22,8110.0,59.7278,59.8287,59.7278,59.792,8110.0
2023-08-03 10:15:00,65.26,65.26,65.08,65.08,35213.0,59.8287,59.8287,59.6637,59.6637,35213.0
2023-08-03 10:20:00,65.08,65.15,65.08,65.11,15460.0,59.6637,59.7278,59.6637,59.6912,15460.0
2023-08-03 10:25:00,65.11,65.15,65.09,65.1,21640.0,59.6912,59.7278,59.6728,59.682,21640.0
2023-08-03 10:30:00,65.13,65.15,65.1,65.15,2170.0,59.7095,59.7278,59.682,59.7278,2170.0
2023-08-03 10:35:00,65.11,65.13,65.08,65.11,4723.0,59.6912,59.7095,59.6637,59.6912,4723.0
2023-08-03 10:40:00,65.09,65.2,65.09,65.15,5113.0,59.6728,59.7737,59.6728,59.7278,5113.0
2023-08-03 10:45:00,65.19,65.22,65.15,65.2,3013.0,59.7645,59.792,59.7278,59.7737,3013.0
2023-08-03 10:50:00,65.2,65.26,65.17,65.24,7408.0,59.7737,59.8287,59.7462,59.8103,7408.0
2023-08-03 10:55:00,65.31,65.32,65.2,65.22,12274.0,59.8745,59.8837,59.7737,59.792,12274.0
2023-08-03 11:00:00,65.22,65.3,65.11,65.26,18931.0,59.792,59.8654,59.6912,59.8287,18931.0
2023-08-03 11:05:00,65.31,65.31,65.24,65.24,5300.0,59.8745,59.8745,59.8103,59.8103,5300.0
2023-08-03 11:10:00,65.24,65.28,65.13,65.19,11067.0,59.8103,59.847,59.7095,59.7645,11067.0
2023-08-03 11:15:00,65.21,65.23,65.15,65.15,4456.0,59.7828,59.8012,59.7278,59.7278,4456.0
2023-08-03 11:20:00,65.15,65.26,65.15,65.25,6176.0,59.7278,59.8287,59.7278,59.8195,6176.0
2023-08-03 11:25:00,65.23,65.34,65.17,65.22,7687.0,59.8012,59.902,59.7462,59.792,7687.0
2023-08-03 11:30:00,65.22,65.31,65.19,65.26,3299.0,59.792,59.8745,59.7645,59.8287,3299.0
2023-08-03 11:35:00,65.26,65.3,65.23,65.24,6040.0,59.8287,59.8654,59.8012,59.8103,6040.0
2023-08-03 11:40:00,65.23,65.23,65.23,65.23,200.0,59.8012,59.8012,59.8012,59.8012,200.0
2023-08-03 11:45:00,65.28,65.3,65.23,65.28,7058.0,59.847,59.8654,59.8012,59.847,7058.0
2023-08-03 11:50:00,65.25,65.34,65.25,65.29,8495.0,59.8195,59.902,59.8195,59.8562,8495.0
2023-08-03 11:55:00,65.29,65.35,65.29,65.32,8069.0,59.8562,59.9112,59.8562,59.8837,8069.0
2023-08-03 12:00:00,65.36,65.37,65.32,65.35,5559.0,59.9204,59.9295,59.8837,59.9112,5559.0
2023-08-03 12:05:00,65.35,65.35,65.29,65.29,1425.0,59.9112,59.9112,59.8562,59.8562,1425.0
2023-08-03 12:10:00,65.31,65.33,65.29,65.31,4950.0,59.8745,59.8929,59.8562,59.8745,4950.0
2023-08-03 12:15:00,65.33,65.4,65.32,65.37,19700.0,59.8929,59.957,59.8837,59.9295,19700.0
2023-08-03 12:20:00,65.38,65.4,65.2,65.24,11373.0,59.9387,59.957,59.7737,59.8103,11373.0
2023-08-03 12:25:00,65.18,65.36,65.17,65.31,25181.0,59.7553,59.9204,59.7462,59.8745,25181.0
2023-08-03 12:30:00,65.31,65.35,65.31,65.33,1500.0,59.8745,59.9112,59.8745,59.8929,1500.0
2023-08-03 12:35:00,65.34,65.34,65.28,65.28,8190.0,59.902,59.902,59.847,59.847,8190.0
2023-08-03 12:40:00,65.25,65.34,65.25,65.33,7322.0,59.8195,59.902,59.8195,59.8929,7322.0
2023-08-03 12:45:00,65.33,65.38,65.33,65.37,12294.0,59.8929,59.9387,59.8929,59.9295,12294.0
2023-08-03 12:50:00,65.38,65.43,65.38,65.4,5090.0,59.9387,59.9845,59.9387,59.957,5090.0
2023-08-03 12:55:00,65.41,65.44,65.4,65.44,4246.0,59.9662,59.9937,59.957,59.9937,4246.0
2023-08-03 13:00:00,65.47,65.47,65.37,65.37,17001.0,60.0212,60.0212,59.9295,59.9295,17001.0
2023-08-03 13:05:00,65.34,65.38,65.34,65.37,1900.0,59.902,59.9387,59.902,59.9295,1900.0
2023-08-03 13:10:00,65.37,65.38,65.35,65.38,12534.0,59.9295,59.9387,59.9112,59.9387,12534.0
2023-08-03 13:15:00,65.37,65.37,65.29,65.3,15750.0,59.9295,59.9295,59.8562,59.8654,15750.0
2023-08-03 13:20:00,65.3,65.35,65.3,65.35,18060.0,59.8654,59.9112,59.8654,59.9112,18060.0
2023-08-03 13:25:00,65.38,65.39,65.3,65.3,16706.0,59.9387,59.9479,59.8654,59.8654,16706.0
2023-08-03 13:30:00,65.31,65.31,65.19,65.25,5652.0,59.8745,59.8745,59.7645,59.8195,5652.0
2023-08-03 13:35:00,65.28,65.28,65.23,65.27,6100.0,59.847,59.847,59.8012,59.8379,6100.0
2023-08-03 13:40:00,65.28,65.28,65.25,65.27,700.0,59.847,59.847,59.8195,59.8379,700.0
2023-08-03 13:45:00,65.24,65.35,65.24,65.34,10610.0,59.8103,59.9112,59.8103,59.902,10610.0
2023-08-03 13:50:00,65.34,65.35,65.27,65.33,6308.0,59.902,59.9112,59.8379,59.8929,6308.0
2023-08-03 13:55:00,65.29,65.37,65.28,65.33,9130.0,59.8562,59.9295,59.847,59.8929,9130.0
2023-08-03 14:00:00,65.31,65.32,65.28,65.29,2401.0,59.8745,59.8837,59.847,59.8562,2401.0
2023-08-03 14:05:00,65.3,65.34,65.28,65.32,20865.0,59.8654,59.902,59.847,59.8837,20865.0
2023-08-03 14:10:00,65.3,65.32,65.28,65.3,20007.0,59.8654,59.8837,59.847,59.8654,20007.0
2023-08-03 14:15:00,65.28,65.28,65.27,65.28,805.0,59.847,59.847,59.8379,59.847,805.0
2023-08-03 14:20:00,65.27,65.29,65.26,65.26,1952.0,59.8379,59.8562,59.8287,59.8287,1952.0
2023-08-03 14:25:00,65.3,65.31,65.24,65.31,21081.0,59.8654,59.8745,59.8103,59.8745,21081.0
2023-08-03 14:30:00,65.27,65.28,65.25,65.28,3965.0,59.8379,59.847,59.8195,59.847,3965.0
2023-08-03 14:35:00,65.25,65.25,65.14,65.19,37049.0,59.8195,59.8195,59.7187,59.7645,37049.0
2023-08-03 14:40:00,65.15,65.23,65.13,65.23,5221.0,59.7278,59.8012,59.7095,59.8012,5221.0
2023-08-03 14:45:00,65.19,65.29,65.19,65.25,3800.0,59.7645,59.8562,59.7645,59.8195,3800.0
2023-08-03 14:50:00,65.33,65.34,65.16,65.25,3050.0,59.8929,59.902,59.737,59.8195,3050.0
2023-08-03 14:55:00,65.31,65.32,65.19,65.27,2473.0,59.8745,59.8837,59.7645,59.8379,2473.0
2023-08-03 15:00:00,65.23,65.31,65.22,65.31,15584.0,59.8012,59.8745,59.792,59.8745,15584.0
2023-08-03 15:05:00,65.34,65.38,65.3,65.3,4195.0,59.902,59.9387,59.8654,59.8654,4195.0
2023-08-03 15:10:00,65.29,65.29,65.22,65.22,17704.0,59.8562,59.8562,59.792,59.792,17704.0
2023-08-03 15:15:00,65.2,65.28,65.19,65.27,9167.0,59.7737,59.847,59.7645,59.8379,9167.0
2023-08-03 15:20:00,65.27,65.29,65.25,65.29,6827.0,59.8379,59.8562,59.8195,59.8562,6827.0
2023-08-03 15:25:00,65.31,65.31,65.25,65.25,9939.0,59.8745,59.8745,59.8195,59.8195,9939.0
2023-08-03 15:30:00,65.24,65.36,65.24,65.31,12550.0,59.8103,59.9204,59.8103,59.8745,12550.0
2023-08-03 15:35:00,65.35,65.47,65.3,65.47,18770.0,59.9112,60.0212,59.8654,60.0212,18770.0
2023-08-03 15:40:00,65.47,65.54,65.44,65.51,34918.0,60.0212,60.0854,59.9937,60.0579,34918.0
2023-08-03 15:45:00,65.52,65.53,65.32,65.32,10894.0,60.067,60.0762,59.8837,59.8837,10894.0
2023-08-03 15:50:00,65.36,65.42,65.24,65.32,56016.0,59.9204,59.9754,59.8103,59.8837,56016.0
2023-08-03 15:55:00,65.3,65.48,65.29,65.47,58622.0,59.8654,60.0304,59.8562,60.0212,58622.0
2023-08-04 09:30:00,64.4,64.5,64.4,64.5,32292.0,59.0403,59.1319,59.0403,59.1319,32292.0
2023-08-04 09:35:00,64.44,64.45,64.31,64.37,6549.0,59.0769,59.0861,58.9577,59.0128,6549.0
2023-08-04 09:40:00,64.36,64.55,64.36,64.55,10447.0,59.0036,59.1778,59.0036,59.1778,10447.0
2023-08-04 09:45:00,64.59,64.74,64.53,64.74,9977.0,59.2144,59.352,59.1594,59.352,9977.0
2023-08-04 09:50:00,64.7,64.7,64.51,64.62,28056.0,59.3153,59.3153,59.1411,59.2419,28056.0
2023-08-04 09:55:00,64.69,64.74,64.57,64.71,64762.0,59.3061,59.352,59.1961,59.3245,64762.0
2023-08-04 10:00:00,64.71,64.74,64.56,64.56,32002.0,59.3245,59.352,59.1869,59.1869,32002.0
2023-08-04 10:05:00,64.56,64.57,64.45,64.48,8997.0,59.1869,59.1961,59.0861,59.1136,8997.0
2023-08-04 10:10:00,64.46,64.6,64.46,64.6,12747.0,59.0953,59.2236,59.0953,59.2236,12747.0
2023-08-04 10:15:00,64.55,64.63,64.53,64.62,13139.0,59.1778,59.2511,59.1594,59.2419,13139.0
2023-08-04 10:20:00,64.62,64.75,64.61,64.7,8806.0,59.2419,59.3611,59.2328,59.3153,8806.0
2023-08-04 10:25:00,64.7,64.75,64.65,64.72,24767.0,59.3153,59.3611,59.2695,59.3336,24767.0
2023-08-04 10:30:00,64.72,64.75,64.61,64.73,36200.0,59.3336,59.3611,59.2328,59.3428,36200.0
2023-08-04 10:35:00,64.73,64.73,64.64,64.65,40313.0,59.3428,59.3428,59.2603,59.2695,40313.0
2023-08-04 10:40:00,64.68,64.7,64.62,64.68,21124.0,59.297,59.3153,59.2419,59.297,21124.0
2023-08-04 10:45:00,64.7,64.7,64.61,64.64,2670.0,59.3153,59.3153,59.2328,59.2603,2670.0
2023-08-04 10:50:00,64.62,64.64,64.52,64.56,8192.0,59.2419,59.2603,59.1503,59.1869,8192.0
2023-08-04 10:55:00,64.6,64.64,64.57,64.6,6267.0,59.2236,59.2603,59.1961,59.2236,6267.0
2023-08-04 11:00:00,64.59,64.63,64.53,64.62,6738.0,59.2144,59.2511,59.1594,59.2419,6738.0
2023-08-04 11:05:00,64.59,64.64,64.58,64.58,9608.0,59.2144,59.2603,59.2053,59.2053,9608.0
2023-08-04 11:10:00,64.55,64.6,64.46,64.46,47871.0,59.1778,59.2236,59.0953,59.0953,47871.0
2023-08-04 11:15:00,64.45,64.47,64.36,64.42,3280.0,59.0861,59.1044,59.0036,59.0586,3280.0
2023-08-04 11:20:00,64.42,64.43,64.3,64.34,33267.0,59.0586,59.0678,58.9486,58.9853,33267.0
2023-08-04 11:25:00,64.3,64.34,64.29,64.34,1300.0,58.9486,58.9853,58.9394,58.9853,1300.0
2023-08-04 11:30:00,64.38,64.38,64.28,64.34,4532.0,59.0219,59.0219,58.9302,58.9853,4532.0
2023-08-04 11:35:00,64.36,64.41,64.33,64.36,3465.0,59.0036,59.0494,58.9761,59.0036,3465.0
2023-08-04 11:40:00,64.35,64.36,64.3,64.33,36081.0,58.9944,59.0036,58.9486,58.9761,36081.0
2023-08-04 11:45:00,64.32,64.32,64.1,64.1,15834.0,58.9669,58.9669,58.7652,58.7652,15834.0
2023-08-04 11:50:00,64.17,64.26,64.13,64.26,13865.0,58.8294,58.9119,58.7927,58.9119,13865.0
2023-08-04 11:55:00,64.31,64.38,64.23,64.34,18245.0,58.9577,59.0219,58.8844,58.9853,18245.0
2023-08-04 12:00:00,64.34,64.39,64.33,64.37,14207.0,58.9853,59.0311,58.9761,59.0128,14207.0
2023-08-04 12:05:00,64.38,64.5,64.34,64.44,88650.0,59.0219,59.1319,58.9853,59.0769,88650.0
2023-08-04 12:10:00,64.45,64.48,64.42,64.42,6577.0,59.0861,59.1136,59.0586,59.0586,6577.0
2023-08-04 12:15:00,64.39,64.48,64.39,64.47,38789.0,59.0311,59.1136,59.0311,59.1044,38789.0
2023-08-04 12:20:00,64.5,64.65,64.48,64.56,22932.0,59.1319,59.2695,59.1136,59.1869,22932.0
2023-08-04 12:25:00,64.56,64.64,64.56,64.63,9934.0,59.1869,59.2603,59.1869,59.2511,9934.0
2023-08-04 12:30:00,64.64,64.71,64.61,64.65,11505.0,59.2603,59.3245,59.2328,59.2695,11505.0
2023-08-04 12:35:00,64.71,64.75,64.66,64.75,9321.0,59.3245,59.3611,59.2786,59.3611,9321.0
2023-08-04 12:40:00,64.73,64.79,64.7,64.71,17588.0,59.3428,59.3978,59.3153,59.3245,17588.0
2023-08-04 12:45:00,64.7,64.75,64.69,64.74,10294.0,59.3153,59.3611,59.3061,59.352,10294.0
2023-08-04 12:50:00,64.75,64.75,64.74,64.75,2504.0,59.3611,59.3611,59.352,59.3611,2504.0
2023-08-04 12:55:00,64.74,64.75,64.62,64.64,5315.0,59.352,59.3611,59.2419,59.2603,5315.0
2023-08-04 13:00:00,64.62,64.7,64.62,64.7,7048.0,59.2419,59.3153,59.2419,59.3153,7048.0
2023-08-04 13:05:00,64.72,64.75,64.72,64.75,3548.0,59.3336,59.3611,59.3336,59.3611,3548.0
2023-08-04 13:10:00,64.75,64.77,64.72,64.77,3269.0,59.3611,59.3795,59.3336,59.3795,3269.0
2023-08-04 13:15:00,64.77,64.85,64.76,64.78,11861.0,59.3795,59.4528,59.3703,59.3886,11861.0
2023-08-04 13:20:00,64.79,64.79,64.68,64.69,18436.0,59.3978,59.3978,59.297,59.3061,18436.0
2023-08-04 13:25:00,64.69,64.69,64.65,64.69,6793.0,59.3061,59.3061,59.2695,59.3061,6793.0
2023-08-04 13:30:00,64.67,64.71,64.63,64.63,22294.0,59.2878,59.3245,59.2511,59.2511,22294.0
2023-08-04 13:35:00,64.64,64.65,64.55,64.55,2975.0,59.2603,59.2695,59.1778,59.1778,2975.0
2023-08-04 13:40:00,64.54,64.58,64.42,64.42,5331.0,59.1686,59.2053,59.0586,59.0586,5331.0
2023-08-04 13:45:00,64.44,64.48,64.43,64.45,3070.0,59.0769,59.1136,59.0678,59.0861,3070.0
2023-08-04 13:50:00,64.46,64.48,64.43,64.45,3237.0,59.0953,59.1136,59.0678,59.0861,3237.0
2023-08-04 13:55:00,64.44,64.47,64.43,64.44,6250.0,59.0769,59.1044,59.0678,59.0769,6250.0
2023-08-04 14:00:00,64.43,64.44,64.41,64.42,12065.0,59.0678,59.0769,59.0494,59.0586,12065.0
2023-08-04 14:05:00,64.44,64.5,64.44,64.48,4148.0,59.0769,59.1319,59.0769,59.1136,4148.0
2023-08-04 14:10:00,64.48,64.54,64.47,64.54,7963.0,59.1136,59.1686,59.1044,59.1686,7963.0
2023-08-04 14:15:00,64.57,64.57,64.44,64.47,9411.0,59.1961,59.1961,59.0769,59.1044,9411.0
2023-08-04 14:20:00,64.45,64.47,64.42,64.42,1800.0,59.0861,59.1044,59.0586,59.0586,1800.0
2023-08-04 14:25:00,64.42,64.51,64.42,64.48,8302.0,59.0586,59.1411,59.0586,59.1136,8302.0
2023-08-04 14:30:00,64.47,64.47,64.42,64.45,5488.0,59.1044,59.1044,59.0586,59.0861,5488.0
2023-08-04 14:35:00,64.47,64.47,64.41,64.44,13224.0,59.1044,59.1044,59.0494,59.0769,13224.0
2023-08-04 14:40:00,64.47,64.48,64.43,64.48,9829.0,59.1044,59.1136,59.0678,59.1136,9829.0
2023-08-04 14:45:00,64.47,64.47,64.41,64.44,6374.0,59.1044,59.1044,59.0494,59.0769,6374.0
2023-08-04 14:50:00,64.44,64.46,64.41,64.42,45958.0,59.0769,59.0953,59.0494,59.0586,45958.0
2023-08-04 14:55:00,64.42,64.45,64.41,64.44,10421.0,59.0586,59.0861,59.0494,59.0769,10421.0
2023-08-04 15:00:00,64.45,64.45,64.43,64.43,1254.0,59.0861,59.0861,59.0678,59.0678,1254.0
2023-08-04 15:05:00,64.44,64.44,64.41,64.41,18197.0,59.0769,59.0769,59.0494,59.0494,18197.0
2023-08-04 15:10:00,64.41,64.44,64.34,64.34,29029.0,59.0494,59.0769,58.9853,58.9853,29029.0
2023-08-04 15:15:00,64.35,64.39,64.33,64.39,1900.0,58.9944,59.0311,58.9761,59.0311,1900.0
2023-08-04 15:20:00,64.37,64.38,64.32,64.33,6745.0,59.0128,59.0219,58.9669,58.9761,6745.0
2023-08-04 15:25:00,64.33,64.33,64.25,64.27,8153.0,58.9761,58.9761,58.9027,58.9211,8153.0
2023-08-04 15:30:00,64.27,64.29,64.25,64.28,15183.0,58.9211,58.9394,58.9027,58.9302,15183.0
2023-08-04 15:35:00,64.28,64.3,64.24,64.25,9001.0,58.9302,58.9486,58.8936,58.9027,9001.0
2023-08-04 15:40:00,64.25,64.27,64.22,64.23,12835.0,58.9027,58.9211,58.8752,58.8844,12835.0
2023-08-04 15:45:00,64.23,64.25,64.18,64.18,9964.0,58.8844,58.9027,58.8386,58.8386,9964.0
2023-08-04 15:50:00,64.19,64.19,64.17,64.17,16232.0,58.8477,58.8477,58.8294,58.8294,16232.0
2023-08-04 15:55:00,64.17,64.18,64.11,64.13,41088.0,58.8294,58.8386,58.7744,58.7927,41088.0
2023-08-07 09:30:00,64.05,64.34,64.05,64.34,12901.0,58.7194,58.9853,58.7194,58.9853,12901.0
2023-08-07 09:35:00,64.34,64.39,64.16,64.3,8623.0,58.9853,59.0311,58.8202,58.9486,8623.0
2023-08-07 09:40:00,64.29,64.35,64.21,64.27,4431.0,58.9394,58.9944,58.8661,58.9211,4431.0
2023-08-07 09:45:00,64.27,64.3,64.22,64.26,3736.0,58.9211,58.9486,58.8752,58.9119,3736.0
2023-08-07 09:50:00,64.24,64.3,64.2,64.2,1304.0,58.8936,58.9486,58.8569,58.8569,1304.0
2023-08-07 09:55:00,64.26,64.26,64.15,64.15,1485.0,58.9119,58.9119,58.8111,58.8111,1485.0
2023-08-07 10:00:00,64.19,64.2,64.13,64.19,2600.0,58.8477,58.8569,58.7927,58.8477,2600.0
2023-08-07 10:05:00,64.15,64.24,64.15,64.23,4253.0,58.8111,58.8936,58.8111,58.8844,4253.0
2023-08-07 10:10:00,64.25,64.33,64.23,64.32,15342.0,58.9027,58.9761,58.8844,58.9669,15342.0
2023-08-07 10:15:00,64.33,64.4,64.3,64.34,5272.0,58.9761,59.0403,58.9486,58.9853,5272.0
2023-08-07 10:20:00,64.35,64.39,64.32,64.36,6085.0,58.9944,59.0311,58.9669,59.0036,6085.0
2023-08-07 10:25:00,64.42,64.42,64.35,64.36,8420.0,59.0586,59.0586,58.9944,59.0036,8420.0
2023-08-07 10:30:00,64.39,64.39,64.33,64.33,11474.0,59.0311,59.0311,58.9761,58.9761,11474.0
2023-08-07 10:35:00,64.34,64.35,64.25,64.31,2000.0,58.9853,58.9944,58.9027,58.9577,2000.0
2023-08-07 10:40:00,64.31,64.34,64.2,64.24,14175.0,58.9577,58.9853,58.8569,58.8936,14175.0
2023-08-07 10:45:00,64.18,64.2,64.05,64.09,13793.0,58.8386,58.8569,58.7194,58.7561,13793.0
2023-08-07 10:50:00,64.09,64.09,64.05,64.06,4788.0,58.7561,58.7561,58.7194,58.7286,4788.0
2023-08-07 10:55:00,64.11,64.11,63.89,63.93,5285.0,58.7744,58.7744,58.5727,58.6094,5285.0
2023-08-07 11:00:00,63.93,63.93,63.77,63.79,7175.0,58.6094,58.6094,58.4627,58.481,7175.0
2023-08-07 11:05:00,63.75,63.75,63.69,63.73,2300.0,58.4444,58.4444,58.3893,58.426,2300.0
2023-08-07 11:10:00,63.75,63.85,63.7,63.84,2649.0,58.4444,58.536,58.3985,58.5269,2649.0
2023-08-07 11:15:00,63.84,63.9,63.84,63.88,2790.0,58.5269,58.5819,58.5269,58.5635,2790.0
2023-08-07 11:20:00,63.9,63.96,63.86,63.91,1200.0,58.5819,58.6369,58.5452,58.591,1200.0
2023-08-07 11:25:00,63.9,63.96,63.81,63.83,3495.0,58.5819,58.6369,58.4994,58.5177,3495.0
2023-08-07 11:30:00,63.8,63.8,63.73,63.76,2578.0,58.4902,58.4902,58.426,58.4535,2578.0
2023-08-07 11:35:00,63.74,63.78,63.73,63.75,1300.0,58.4352,58.4719,58.426,58.4444,1300.0
2023-08-07 11:40:00,63.76,63.77,63.66,63.68,4542.0,58.4535,58.4627,58.3618,58.3802,4542.0
2023-08-07 11:45:00,63.72,63.74,63.66,63.74,3751.0,58.4169,58.4352,58.3618,58.4352,3751.0
2023-08-07 11:50:00,63.72,63.76,63.7,63.7,1200.0,58.4169,58.4535,58.3985,58.3985,1200.0
2023-08-07 11:55:00,63.7,63.7,63.65,63.66,2420.0,58.3985,58.3985,58.3527,58.3618,2420.0
2023-08-07 12:00:00,63.67,63.71,63.64,63.68,4577.0,58.371,58.4077,58.3435,58.3802,4577.0
2023-08-07 12:05:00,63.67,63.71,63.61,63.7,17919.0,58.371,58.4077,58.316,58.3985,17919.0
2023-08-07 12:10:00,63.73,63.76,63.7,63.76,1102.0,58.426,58.4535,58.3985,58.4535,1102.0
2023-08-07 12:15:00,63.74,63.76,63.72,63.76,700.0,58.4352,58.4535,58.4169,58.4535,700.0
2023-08-07 12:20:00,63.78,63.82,63.75,63.78,700.0,58.4719,58.5085,58.4444,58.4719,700.0
2023-08-07 12:25:00,63.8,63.8,63.7,63.7,2559.0,58.4902,58.4902,58.3985,58.3985,2559.0
2023-08-07 12:30:00,63.72,63.74,63.7,63.71,6967.0,58.4169,58.4352,58.3985,58.4077,6967.0
2023-08-07 12:35:00,63.71,63.73,63.69,63.71,4318.0,58.4077,58.426,58.3893,58.4077,4318.0
2023-08-07 12:40:00,63.69,63.73,63.66,63.71,8598.0,58.3893,58.426,58.3618,58.4077,8598.0
2023-08-07 12:45:00,63.7,63.73,63.69,63.73,3009.0,58.3985,58.426,58.3893,58.426,3009.0
2023-08-07 12:50:00,63.73,63.83,63.72,63.83,900.0,58.426,58.5177,58.4169,58.5177,900.0
2023-08-07 12:55:00,63.79,63.83,63.76,63.8,3000.0,58.481,58.5177,58.4535,58.4902,3000.0
2023-08-07 13:00:00,63.79,63.79,63.73,63.74,800.0,58.481,58.481,58.426,58.4352,800.0
2023-08-07 13:05:00,63.73,63.73,63.67,63.7,7668.0,58.426,58.426,58.371,58.3985,7668.0
2023-08-07 13:10:00,63.69,63.69,63.65,63.69,6614.0,58.3893,58.3893,58.3527,58.3893,6614.0
2023-08-07 13:15:00,63.67,63.68,63.52,63.52,37940.0,58.371,58.3802,58.2335,58.2335,37940.0
2023-08-07 13:20:00,63.52,63.56,63.51,63.55,10289.0,58.2335,58.2702,58.2243,58.261,10289.0
2023-08-07 13:25:00,63.57,63.69,63.57,63.69,8310.0,58.2793,58.3893,58.2793,58.3893,8310.0
2023-08-07 13:30:00,63.72,63.8,63.69,63.75,2703.0,58.4169,58.4902,58.3893,58.4444,2703.0
2023-08-07 13:35:00,63.77,63.77,63.72,63.74,2700.0,58.4627,58.4627,58.4169,58.4352,2700.0
2023-08-07 13:40:00,63.74,63.74,63.7,63.7,1200.0,58.4352,58.4352,58.3985,58.3985,1200.0
2023-08-07 13:45:00,63.73,63.77,63.69,63.76,1907.0,58.426,58.4627,58.3893,58.4535,1907.0
2023-08-07 13:50:00,63.8,63.84,63.8,63.84,500.0,58.4902,58.5269,58.4902,58.5269,500.0
2023-08-07 13:55:00,63.83,63.83,63.81,63.83,1880.0,58.5177,58.5177,58.4994,58.5177,1880.0
2023-08-07 14:00:00,63.83,63.88,63.77,63.85,7816.0,58.5177,58.5635,58.4627,58.536,7816.0
2023-08-07 14:05:00,63.85,63.88,63.83,63.88,1358.0,58.536,58.5635,58.5177,58.5635,1358.0
2023-08-07 14:10:00,63.85,63.87,63.82,63.87,7069.0,58.536,58.5544,58.5085,58.5544,7069.0
2023-08-07 14:15:00,63.87,63.91,63.85,63.86,6535.0,58.5544,58.591,58.536,58.5452,6535.0
2023-08-07 14:20:00,63.86,63.99,63.86,63.98,6358.0,58.5452,58.6644,58.5452,58.6552,6358.0
2023-08-07 14:25:00,63.98,64.02,63.97,64.02,12608.0,58.6552,58.6919,58.646,58.6919,12608.0
2023-08-07 14:30:00,64.0,64.1,64.0,64.05,2600.0,58.6735,58.7652,58.6735,58.7194,2600.0
2023-08-07 14:35:00,64.07,64.16,64.06,64.15,4898.0,58.7377,58.8202,58.7286,58.8111,4898.0
2023-08-07 14:40:00,64.15,64.2,64.1,64.15,3934.0,58.8111,58.8569,58.7652,58.8111,3934.0
2023-08-07 14:45:00,64.15,64.23,64.15,64.21,1000.0,58.8111,58.8844,58.8111,58.8661,1000.0
2023-08-07 14:50:00,64.17,64.2,64.11,64.2,3343.0,58.8294,58.8569,58.7744,58.8569,3343.0
2023-08-07 14:55:00,64.17,64.19,64.11,64.15,8104.0,58.8294,58.8477,58.7744,58.8111,8104.0
2023-08-07 15:00:00,64.16,64.2,64.09,64.13,21165.0,58.8202,58.8569,58.7561,58.7927,21165.0
2023-08-07 15:05:00,64.12,64.17,64.07,64.09,3935.0,58.7836,58.8294,58.7377,58.7561,3935.0
2023-08-07 15:10:00,64.13,64.17,64.08,64.1,3316.0,58.7927,58.8294,58.7469,58.7652,3316.0
2023-08-07 15:15:00,64.14,64.16,64.09,64.13,2300.0,58.8019,58.8202,58.7561,58.7927,2300.0
2023-08-07 15:20:00,64.15,64.15,64.04,64.1,14012.0,58.8111,58.8111,58.7102,58.7652,14012.0
2023-08-07 15:25:00,64.07,64.14,64.06,64.11,5476.0,58.7377,58.8019,58.7286,58.7744,5476.0
2023-08-07 15:30:00,64.13,64.17,64.06,64.13,8033.0,58.7927,58.8294,58.7286,58.7927,8033.0
2023-08-07 15:35:00,64.1,64.15,64.08,64.12,3912.0,58.7652,58.8111,58.7469,58.7836,3912.0
2023-08-07 15:40:00,64.14,64.18,64.09,64.17,3736.0,58.8019,58.8386,58.7561,58.8294,3736.0
2023-08-07 15:45:00,64.17,64.17,64.04,64.06,5778.0,58.8294,58.8294,58.7102,58.7286,5778.0
2023-08-07 15:50:00,64.01,64.09,64.01,64.03,9256.0,58.6827,58.7561,58.6827,58.7011,9256.0
2023-08-07 15:55:00,64.03,64.05,64.0,64.02,14704.0,58.7011,58.7194,58.6735,58.6919,14704.0
2023-08-08 09:30:00,63.6,63.67,63.27,63.4,19401.0,58.3068,58.371,58.0043,58.1235,19401.0
2023-08-08 09:35:00,63.32,63.44,63.27,63.37,15122.0,58.0501,58.1602,58.0043,58.096,15122.0
2023-08-08 09:40:00,63.37,63.54,63.35,63.45,8356.0,58.096,58.2518,58.0776,58.1693,8356.0
2023-08-08 09:45:00,63.46,63.47,63.16,63.22,3761.0,58.1785,58.1877,57.9035,57.9585,3761.0
2023-08-08 09:50:00,63.21,63.48,63.14,63.3,3782.0,57.9493,58.1968,57.8851,58.0318,3782.0
2023-08-08 09:55:00,63.39,63.39,63.18,63.19,7213.0,58.1143,58.1143,57.9218,57.931,7213.0
2023-08-08 10:00:00,63.22,63.37,63.22,63.37,11912.0,57.9585,58.096,57.9585,58.096,11912.0
2023-08-08 10:05:00,63.37,63.42,63.34,63.42,2000.0,58.096,58.1418,58.0685,58.1418,2000.0
2023-08-08 10:10:00,63.4,63.42,63.3,63.34,1601.0,58.1235,58.1418,58.0318,58.0685,1601.0
2023-08-08 10:15:00,63.32,63.32,63.23,63.26,2530.0,58.0501,58.0501,57.9676,57.9951,2530.0
2023-08-08 10:20:00,63.26,63.34,63.25,63.3,2000.0,57.9951,58.0685,57.986,58.0318,2000.0
2023-08-08 10:25:00,63.3,63.31,63.22,63.29,3704.0,58.0318,58.041,57.9585,58.0226,3704.0
2023-08-08 10:30:00,63.32,63.33,63.27,63.27,2900.0,58.0501,58.0593,58.0043,58.0043,2900.0
2023-08-08 10:35:00,63.27,63.31,63.25,63.29,15708.0,58.0043,58.041,57.986,58.0226,15708.0
2023-08-08 10:40:00,63.29,63.35,63.25,63.35,5230.0,58.0226,58.0776,57.986,58.0776,5230.0
2023-08-08 10:45:00,63.35,63.38,63.3,63.33,3795.0,58.0776,58.1051,58.0318,58.0593,3795.0
2023-08-08 10:50:00,63.3,63.33,63.26,63.3,4352.0,58.0318,58.0593,57.9951,58.0318,4352.0
2023-08-08 10:55:00,63.3,63.31,63.25,63.25,10686.0,58.0318,58.041,57.986,57.986,10686.0
2023-08-08 11:00:00,63.27,63.27,63.22,63.23,1470.0,58.0043,58.0043,57.9585,57.9676,1470.0
2023-08-08 11:05:00,63.2,63.23,63.04,63.2,8869.0,57.9401,57.9676,57.7934,57.9401,8869.0
2023-08-08 11:10:00,63.2,63.23,63.16,63.21,2667.0,57.9401,57.9676,57.9035,57.9493,2667.0
2023-08-08 11:15:00,63.22,63.24,63.21,63.24,200.0,57.9585,57.9768,57.9493,57.9768,200.0
2023-08-08 11:20:00,63.22,63.22,63.19,63.21,7933.0,57.9585,57.9585,57.931,57.9493,7933.0
2023-08-08 11:25:00,63.21,63.23,63.19,63.2,13599.0,57.9493,57.9676,57.931,57.9401,13599.0
2023-08-08 11:30:00,63.22,63.23,63.19,63.22,2997.0,57.9585,57.9676,57.931,57.9585,2997.0
2023-08-08 11:35:00,63.21,63.23,63.19,63.22,6832.0,57.9493,57.9676,57.931,57.9585,6832.0
2023-08-08 11:40:00,63.2,63.22,63.17,63.2,11572.0,57.9401,57.9585,57.9126,57.9401,11572.0
2023-08-08 11:45:00,63.2,63.23,63.18,63.21,4655.0,57.9401,57.9676,57.9218,57.9493,4655.0
2023-08-08 11:50:00,63.23,63.23,63.21,63.23,4012.0,57.9676,57.9676,57.9493,57.9676,4012.0
2023-08-08 11:55:00,63.23,63.24,63.22,63.24,1807.0,57.9676,57.9768,57.9585,57.9768,1807.0
2023-08-08 12:00:00,63.23,63.31,63.22,63.29,4420.0,57.9676,58.041,57.9585,58.0226,4420.0
2023-08-08 12:05:00,63.31,63.37,63.31,63.37,800.0,58.041,58.096,58.041,58.096,800.0
2023-08-08 12:10:00,63.37,63.37,63.33,63.33,2341.0,58.096,58.096,58.0593,58.0593,2341.0
2023-08-08 12:15:00,63.31,63.31,63.27,63.28,3312.0,58.041,58.041,58.0043,58.0135,3312.0
2023-08-08 12:20:00,63.28,63.34,63.26,63.28,10999.0,58.0135,58.0685,57.9951,58.0135,10999.0
2023-08-08 12:25:00,63.28,63.33,63.25,63.33,9699.0,58.0135,58.0593,57.986,58.0593,9699.0
2023-08-08 12:30:00,63.33,63.42,63.3,63.38,29832.0,58.0593,58.1418,58.0318,58.1051,29832.0
2023-08-08 12:35:00,63.38,63.4,63.29,63.29,11263.0,58.1051,58.1235,58.0226,58.0226,11263.0
2023-08-08 12:40:00,63.26,63.3,63.19,63.2,18096.0,57.9951,58.0318,57.931,57.9401,18096.0
2023-08-08 12:45:00,63.22,63.24,63.2,63.2,11412.0,57.9585,57.9768,57.9401,57.9401,11412.0
2023-08-08 12:50:00,63.2,63.27,63.18,63.23,5200.0,57.9401,58.0043,57.9218,57.9676,5200.0
2023-08-08 12:55:00,63.26,63.32,63.23,63.3,2853.0,57.9951,58.0501,57.9676,58.0318,2853.0
2023-08-08 13:00:00,63.3,63.37,63.29,63.31,3272.0,58.0318,58.096,58.0226,58.041,3272.0
2023-08-08 13:05:00,63.35,63.42,63.32,63.39,5097.0,58.0776,58.1418,58.0501,58.1143,5097.0
2023-08-08 13:10:00,63.41,63.41,63.36,63.39,2300.0,58.1327,58.1327,58.0868,58.1143,2300.0
2023-08-08 13:15:00,63.38,63.4,63.35,63.36,8921.0,58.1051,58.1235,58.0776,58.0868,8921.0
2023-08-08 13:20:00,63.37,63.43,63.35,63.4,39213.0,58.096,58.151,58.0776,58.1235,39213.0
2023-08-08 13:25:00,63.41,63.53,63.4,63.5,36454.0,58.1327,58.2427,58.1235,58.2152,36454.0
2023-08-08 13:30:00,63.5,63.56,63.47,63.48,9786.0,58.2152,58.2702,58.1877,58.1968,9786.0
2023-08-08 13:35:00,63.48,63.52,63.47,63.52,3700.0,58.1968,58.2335,58.1877,58.2335,3700.0
2023-08-08 13:40:00,63.52,63.6,63.51,63.56,5419.0,58.2335,58.3068,58.2243,58.2702,5419.0
2023-08-08 13:45:00,63.57,63.58,63.5,63.53,4618.0,58.2793,58.2885,58.2152,58.2427,4618.0
2023-08-08 13:50:00,63.51,63.6,63.51,63.58,4066.0,58.2243,58.3068,58.2243,58.2885,4066.0
2023-08-08 13:55:00,63.6,63.62,63.56,63.59,4917.0,58.3068,58.3252,58.2702,58.2977,4917.0
2023-08-08 14:00:00,63.59,63.64,63.58,63.64,7461.0,58.2977,58.3435,58.2885,58.3435,7461.0
2023-08-08 14:05:00,63.62,63.66,63.58,63.59,10038.0,58.3252,58.3618,58.2885,58.2977,10038.0
2023-08-08 14:10:00,63.59,63.66,63.59,63.66,4833.0,58.2977,58.3618,58.2977,58.3618,4833.0
2023-08-08 14:15:00,63.67,63.67,63.65,63.66,4100.0,58.371,58.371,58.3527,58.3618,4100.0
2023-08-08 14:20:00,63.66,63.72,63.62,63.63,13710.0,58.3618,58.4169,58.3252,58.3343,13710.0
2023-08-08 14:25:00,63.63,63.73,63.6,63.73,19679.0,58.3343,58.426,58.3068,58.426,19679.0
2023-08-08 14:30:00,63.75,63.82,63.75,63.78,7447.0,58.4444,58.5085,58.4444,58.4719,7447.0
2023-08-08 14:35:00,63.78,63.81,63.78,63.81,3124.0,58.4719,58.4994,58.4719,58.4994,3124.0
2023-08-08 14:40:00,63.81,63.83,63.77,63.79,14339.0,58.4994,58.5177,58.4627,58.481,14339.0
2023-08-08 14:45:00,63.79,63.81,63.73,63.76,29608.0,58.481,58.4994,58.426,58.4535,29608.0
2023-08-08 14:50:00,63.77,63.83,63.76,63.82,6258.0,58.4627,58.5177,58.4535,58.5085,6258.0
2023-08-08 14:55:00,63.82,63.88,63.8,63.88,7870.0,58.5085,58.5635,58.4902,58.5635,7870.0
2023-08-08 15:00:00,63.87,63.89,63.85,63.87,7613.0,58.5544,58.5727,58.536,58.5544,7613.0
2023-08-08 15:05:00,63.89,63.89,63.86,63.87,13432.0,58.5727,58.5727,58.5452,58.5544,13432.0
2023-08-08 15:10:00,63.88,63.88,63.82,63.83,10460.0,58.5635,58.5635,58.5085,58.5177,10460.0
2023-08-08 15:15:00,63.83,63.84,63.82,63.83,8565.0,58.5177,58.5269,58.5085,58.5177,8565.0
2023-08-08 15:20:00,63.83,63.88,63.82,63.88,11868.0,58.5177,58.5635,58.5085,58.5635,11868.0
2023-08-08 15:25:00,63.87,63.9,63.71,63.72,9551.0,58.5544,58.5819,58.4077,58.4169,9551.0
2023-08-08 15:30:00,63.71,63.78,63.7,63.7,11512.0,58.4077,58.4719,58.3985,58.3985,11512.0
2023-08-08 15:35:00,63.7,63.76,63.7,63.71,15928.0,58.3985,58.4535,58.3985,58.4077,15928.0
2023-08-08 15:40:00,63.71,63.8,63.55,63.55,33290.0,58.4077,58.4902,58.261,58.261,33290.0
2023-08-08 15:45:00,63.55,63.57,63.28,63.37,36115.0,58.261,58.2793,58.0135,58.096,36115.0
2023-08-08 15:50:00,63.36,63.55,63.36,63.49,17619.0,58.0868,58.261,58.0868,58.206,17619.0
2023-08-08 15:55:00,63.49,63.64,63.47,63.64,40481.0,58.206,58.3435,58.1877,58.3435,40481.0
2023-08-09 09:30:00,63.64,63.81,63.64,63.73,13526.0,58.3435,58.4994,58.3435,58.426,13526.0
2023-08-09 09:35:00,63.82,63.85,63.82,63.85,493.0,58.5085,58.536,58.5085,58.536,493.0
2023-08-09 09:40:00,63.83,63.9,63.82,63.85,700.0,58.5177,58.5819,58.5085,58.536,700.0
2023-08-09 09:45:00,63.9,64.18,63.86,64.18,10132.0,58.5819,58.8386,58.5452,58.8386,10132.0
2023-08-09 09:50:00,64.13,64.28,64.1,64.1,5850.0,58.7927,58.9302,58.7652,58.7652,5850.0
2023-08-09 09:55:00,64.13,64.22,64.12,64.22,865.0,58.7927,58.8752,58.7836,58.8752,865.0
2023-08-09 10:00:00,64.16,64.18,64.12,64.13,3032.0,58.8202,58.8386,58.7836,58.7927,3032.0
2023-08-09 10:05:00,64.18,64.18,64.03,64.06,7886.0,58.8386,58.8386,58.7011,58.7286,7886.0
2023-08-09 10:10:00,64.08,64.09,63.97,63.98,2100.0,58.7469,58.7561,58.646,58.6552,2100.0
2023-08-09 10:15:00,63.98,64.07,63.98,64.05,5169.0,58.6552,58.7377,58.6552,58.7194,5169.0
2023-08-09 10:20:00,64.05,64.11,64.01,64.07,6258.0,58.7194,58.7744,58.6827,58.7377,6258.0
2023-08-09 10:25:00,64.07,64.1,64.0,64.07,3468.0,58.7377,58.7652,58.6735,58.7377,3468.0
2023-08-09 10:30:00,64.05,64.05,64.01,64.01,400.0,58.7194,58.7194,58.6827,58.6827,400.0
2023-08-09 10:35:00,64.05,64.05,63.91,63.98,8361.0,58.7194,58.7194,58.591,58.6552,8361.0
2023-08-09 10:40:00,63.98,64.01,63.87,63.91,7443.0,58.6552,58.6827,58.5544,58.591,7443.0
2023-08-09 10:45:00,63.87,63.89,63.84,63.84,2276.0,58.5544,58.5727,58.5269,58.5269,2276.0
2023-08-09 10:50:00,63.89,63.89,63.84,63.87,7305.0,58.5727,58.5727,58.5269,58.5544,7305.0
2023-08-09 10:55:00,63.87,63.87,63.82,63.84,6800.0,58.5544,58.5544,58.5085,58.5269,6800.0
2023-08-09 11:00:00,63.84,63.86,63.82,63.86,8739.0,58.5269,58.5452,58.5085,58.5452,8739.0
2023-08-09 11:05:00,63.86,63.86,63.84,63.84,9313.0,58.5452,58.5452,58.5269,58.5269,9313.0
2023-08-09 11:10:00,63.84,63.87,63.84,63.85,7421.0,58.5269,58.5544,58.5269,58.536,7421.0
2023-08-09 11:15:00,63.85,63.85,63.84,63.84,7640.0,58.536,58.536,58.5269,58.5269,7640.0
2023-08-09 11:20:00,63.84,63.84,63.7,63.73,11279.0,58.5269,58.5269,58.3985,58.426,11279.0
2023-08-09 11:25:00,63.72,63.74,63.67,63.67,1898.0,58.4169,58.4352,58.371,58.371,1898.0
2023-08-09 11:30:00,63.66,63.74,63.63,63.74,14637.0,58.3618,58.4352,58.3343,58.4352,14637.0
2023-08-09 11:35:00,63.74,63.74,63.71,63.74,1400.0,58.4352,58.4352,58.4077,58.4352,1400.0
2023-08-09 11:40:00,63.69,63.69,63.64,63.68,2140.0,58.3893,58.3893,58.3435,58.3802,2140.0
2023-08-09 11:45:00,63.68,63.68,63.57,63.57,6892.0,58.3802,58.3802,58.2793,58.2793,6892.0
2023-08-09 11:50:00,63.57,63.58,63.56,63.56,11022.0,58.2793,58.2885,58.2702,58.2702,11022.0
2023-08-09 11:55:00,63.56,63.56,63.41,63.49,24369.0,58.2702,58.2702,58.1327,58.206,24369.0
2023-08-09 12:00:00,63.49,63.51,63.44,63.44,3544.0,58.206,58.2243,58.1602,58.1602,3544.0
2023-08-09 12:05:00,63.45,63.45,63.41,63.42,11205.0,58.1693,58.1693,58.1327,58.1418,11205.0
2023-08-09 12:10:00,63.41,63.41,63.38,63.4,3988.0,58.1327,58.1327,58.1051,58.1235,3988.0
2023-08-09 12:15:00,63.4,63.46,63.39,63.45,5088.0,58.1235,58.1785,58.1143,58.1693,5088.0
2023-08-09 12:20:00,63.42,63.44,63.4,63.41,4737.0,58.1418,58.1602,58.1235,58.1327,4737.0
2023-08-09 12:25:00,63.44,63.47,63.44,63.44,700.0,58.1602,58.1877,58.1602,58.1602,700.0
2023-08-09 12:30:00,63.44,63.54,63.42,63.54,4873.0,58.1602,58.2518,58.1418,58.2518,4873.0
2023-08-09 12:35:00,63.55,63.59,63.52,63.57,7787.0,58.261,58.2977,58.2335,58.2793,7787.0
2023-08-09 12:40:00,63.58,63.62,63.54,63.54,13484.0,58.2885,58.3252,58.2518,58.2518,13484.0
2023-08-09 12:45:00,63.57,63.61,63.54,63.54,4614.0,58.2793,58.316,58.2518,58.2518,4614.0
2023-08-09 12:50:00,63.54,63.56,63.54,63.55,15113.0,58.2518,58.2702,58.2518,58.261,15113.0
2023-08-09 12:55:00,63.54,63.55,63.54,63.55,6010.0,58.2518,58.261,58.2518,58.261,6010.0
2023-08-09 13:00:00,63.55,63.61,63.54,63.6,15178.0,58.261,58.316,58.2518,58.3068,15178.0
2023-08-09 13:05:00,63.61,63.63,63.57,63.6,3551.0,58.316,58.3343,58.2793,58.3068,3551.0
2023-08-09 13:10:00,63.59,63.61,63.57,63.6,3955.0,58.2977,58.316,58.2793,58.3068,3955.0
2023-08-09 13:15:00,63.57,63.63,63.57,63.63,4225.0,58.2793,58.3343,58.2793,58.3343,4225.0
2023-08-09 13:20:00,63.63,63.65,63.61,63.64,4345.0,58.3343,58.3527,58.316,58.3435,4345.0
2023-08-09 13:25:00,63.65,63.67,63.63,63.65,19134.0,58.3527,58.371,58.3343,58.3527,19134.0
2023-08-09 13:30:00,63.65,63.67,63.64,63.65,3192.0,58.3527,58.371,58.3435,58.3527,3192.0
2023-08-09 13:35:00,63.65,63.71,63.65,63.71,1772.0,58.3527,58.4077,58.3527,58.4077,1772.0
2023-08-09 13:40:00,63.71,63.71,63.65,63.67,2264.0,58.4077,58.4077,58.3527,58.371,2264.0
2023-08-09 13:45:00,63.68,63.71,63.68,63.71,1100.0,58.3802,58.4077,58.3802,58.4077,1100.0
2023-08-09 13:50:00,63.67,63.68,63.59,63.62,6113.0,58.371,58.3802,58.2977,58.3252,6113.0
2023-08-09 13:55:00,63.61,63.61,63.57,63.58,5700.0,58.316,58.316,58.2793,58.2885,5700.0
2023-08-09 14:00:00,63.55,63.6,63.54,63.58,4686.0,58.261,58.3068,58.2518,58.2885,4686.0
2023-08-09 14:05:00,63.6,63.6,63.6,63.6,100.0,58.3068,58.3068,58.3068,58.3068,100.0
2023-08-09 14:10:00,63.57,63.65,63.56,63.65,1361.0,58.2793,58.3527,58.2702,58.3527,1361.0
2023-08-09 14:15:00,63.65,63.69,63.63,63.69,600.0,58.3527,58.3893,58.3343,58.3893,600.0
2023-08-09 14:20:00,63.69,63.69,63.64,63.68,950.0,58.3893,58.3893,58.3435,58.3802,950.0
2023-08-09 14:25:00,63.68,63.7,63.66,63.66,1995.0,58.3802,58.3985,58.3618,58.3618,1995.0
2023-08-09 14:30:00,63.7,63.7,63.66,63.68,1709.0,58.3985,58.3985,58.3618,58.3802,1709.0
2023-08-09 14:35:00,63.67,63.7,63.66,63.69,1600.0,58.371,58.3985,58.3618,58.3893,1600.0
2023-08-09 14:40:00,63.68,63.7,63.68,63.7,1489.0,58.3802,58.3985,58.3802,58.3985,1489.0
2023-08-09 14:45:00,63.7,63.73,63.69,63.71,2774.0,58.3985,58.426,58.3893,58.4077,2774.0
2023-08-09 14:50:00,63.73,63.73,63.7,63.71,1000.0,58.426,58.426,58.3985,58.4077,1000.0
2023-08-09 14:55:00,63.71,63.71,63.61,63.65,11393.0,58.4077,58.4077,58.316,58.3527,11393.0
2023-08-09 15:00:00,63.65,63.65,63.62,63.62,2910.0,58.3527,58.3527,58.3252,58.3252,2910.0
2023-08-09 15:05:00,63.65,63.71,63.65,63.67,9147.0,58.3527,58.4077,58.3527,58.371,9147.0
2023-08-09 15:10:00,63.66,63.71,63.65,63.69,4407.0,58.3618,58.4077,58.3527,58.3893,4407.0
2023-08-09 15:15:00,63.71,63.73,63.67,63.71,6807.0,58.4077,58.426,58.371,58.4077,6807.0
2023-08-09 15:20:00,63.71,63.84,63.7,63.84,3402.0,58.4077,58.5269,58.3985,58.5269,3402.0
2023-08-09 15:25:00,63.84,63.84,63.79,63.79,2530.0,58.5269,58.5269,58.481,58.481,2530.0
2023-08-09 15:30:00,63.78,63.83,63.78,63.82,1611.0,58.4719,58.5177,58.4719,58.5085,1611.0
2023-08-09 15:35:00,63.81,63.85,63.78,63.82,4896.0,58.4994,58.536,58.4719,58.5085,4896.0
2023-08-09 15:40:00,63.82,63.87,63.8,63.87,8859.0,58.5085,58.5544,58.4902,58.5544,8859.0
2023-08-09 15:45:00,63.85,63.85,63.8,63.81,4897.0,58.536,58.536,58.4902,58.4994,4897.0
2023-08-09 15:50:00,63.82,63.84,63.77,63.82,17573.0,58.5085,58.5269,58.4627,58.5085,17573.0
2023-08-09 15:55:00,63.85,63.92,63.8,63.8,16691.0,58.536,58.6002,58.4902,58.4902,16691.0
2023-08-10 09:30:00,63.86,64.2,63.85,64.03,18794.0,58.5452,58.8569,58.536,58.7011,18794.0
2023-08-10 09:35:00,64.02,64.2,64.0,64.2,2481.0,58.6919,58.8569,58.6735,58.8569,2481.0
2023-08-10 09:40:00,64.09,64.22,64.02,64.22,1314.0,58.7561,58.8752,58.6919,58.8752,1314.0
2023-08-10 09:45:00,64.5,64.55,64.41,64.5,6057.0,59.1319,59.1778,59.0494,59.1319,6057.0
2023-08-10 09:50:00,64.5,64.51,64.5,64.5,8352.0,59.1319,59.1411,59.1319,59.1319,8352.0
2023-08-10 09:55:00,64.5,64.52,64.5,64.5,5561.0,59.1319,59.1503,59.1319,59.1319,5561.0
2023-08-10 10:00:00,64.5,64.53,64.5,64.53,17651.0,59.1319,59.1594,59.1319,59.1594,17651.0
2023-08-10 10:05:00,64.53,64.61,64.52,64.6,2754.0,59.1594,59.2328,59.1503,59.2236,2754.0
2023-08-10 10:10:00,64.64,64.64,64.54,64.59,1384.0,59.2603,59.2603,59.1686,59.2144,1384.0
2023-08-10 10:15:00,64.6,64.62,64.6,64.62,567.0,59.2236,59.2419,59.2236,59.2419,567.0
2023-08-10 10:20:00,64.59,64.63,64.55,64.6,3022.0,59.2144,59.2511,59.1778,59.2236,3022.0
2023-08-10 10:25:00,64.6,64.65,64.6,64.63,2834.0,59.2236,59.2695,59.2236,59.2511,2834.0
2023-08-10 10:30:00,64.62,64.64,64.53,64.6,21467.0,59.2419,59.2603,59.1594,59.2236,21467.0
2023-08-10 10:35:00,64.58,64.58,64.49,64.51,4132.0,59.2053,59.2053,59.1228,59.1411,4132.0
2023-08-10 10:40:00,64.54,64.55,64.5,64.52,5183.0,59.1686,59.1778,59.1319,59.1503,5183.0
2023-08-10 10:45:00,64.5,64.52,64.5,64.5,2180.0,59.1319,59.1503,59.1319,59.1319,2180.0
2023-08-10 10:50:00,64.52,64.53,64.5,64.53,2844.0,59.1503,59.1594,59.1319,59.1594,2844.0
2023-08-10 10:55:00,64.61,64.61,64.51,64.51,2533.0,59.2328,59.2328,59.1411,59.1411,2533.0
2023-08-10 11:00:00,64.54,64.54,64.5,64.51,3566.0,59.1686,59.1686,59.1319,59.1411,3566.0
2023-08-10 11:05:00,64.5,64.54,64.5,64.54,2055.0,59.1319,59.1686,59.1319,59.1686,2055.0
2023-08-10 11:10:00,64.53,64.57,64.5,64.56,13545.0,59.1594,59.1961,59.1319,59.1869,13545.0
2023-08-10 11:15:00,64.59,64.63,64.55,64.55,7260.0,59.2144,59.2511,59.1778,59.1778,7260.0
2023-08-10 11:20:00,64.55,64.58,64.54,64.58,3703.0,59.1778,59.2053,59.1686,59.2053,3703.0
2023-08-10 11:25:00,64.63,64.7,64.63,64.68,6143.0,59.2511,59.3153,59.2511,59.297,6143.0
2023-08-10 11:30:00,64.69,64.75,64.68,64.73,2567.0,59.3061,59.3611,59.297,59.3428,2567.0
2023-08-10 11:35:00,64.73,64.73,64.66,64.72,5355.0,59.3428,59.3428,59.2786,59.3336,5355.0
2023-08-10 11:40:00,64.72,64.72,64.64,64.65,3617.0,59.3336,59.3336,59.2603,59.2695,3617.0
2023-08-10 11:45:00,64.66,64.67,64.61,64.63,4292.0,59.2786,59.2878,59.2328,59.2511,4292.0
2023-08-10 11:50:00,64.61,64.61,64.5,64.5,8294.0,59.2328,59.2328,59.1319,59.1319,8294.0
2023-08-10 11:55:00,64.51,64.52,64.5,64.5,5288.0,59.1411,59.1503,59.1319,59.1319,5288.0
2023-08-10 12:00:00,64.5,64.51,64.5,64.51,3779.0,59.1319,59.1411,59.1319,59.1411,3779.0
2023-08-10 12:05:00,64.5,64.51,64.5,64.5,4605.0,59.1319,59.1411,59.1319,59.1319,4605.0
2023-08-10 12:10:00,64.5,64.52,64.5,64.5,4529.0,59.1319,59.1503,59.1319,59.1319,4529.0
2023-08-10 12:15:00,64.5,64.52,64.48,64.51,4125.0,59.1319,59.1503,59.1136,59.1411,4125.0
2023-08-10 12:20:00,64.5,64.57,64.5,64.57,3880.0,59.1319,59.1961,59.1319,59.1961,3880.0
2023-08-10 12:25:00,64.52,64.53,64.5,64.51,3511.0,59.1503,59.1594,59.1319,59.1411,3511.0
2023-08-10 12:30:00,64.52,64.56,64.51,64.53,1214.0,59.1503,59.1869,59.1411,59.1594,1214.0
2023-08-10 12:35:00,64.54,64.57,64.53,64.57,1897.0,59.1686,59.1961,59.1594,59.1961,1897.0
2023-08-10 12:40:00,64.6,64.6,64.51,64.54,4459.0,59.2236,59.2236,59.1411,59.1686,4459.0
2023-08-10 12:45:00,64.51,64.55,64.5,64.55,10748.0,59.1411,59.1778,59.1319,59.1778,10748.0
2023-08-10 12:50:00,64.54,64.54,64.54,64.54,200.0,59.1686,59.1686,59.1686,59.1686,200.0
2023-08-10 12:55:00,64.5,64.53,64.5,64.5,6115.0,59.1319,59.1594,59.1319,59.1319,6115.0
2023-08-10 13:00:00,64.5,64.51,64.5,64.51,4464.0,59.1319,59.1411,59.1319,59.1411,4464.0
2023-08-10 13:05:00,64.52,64.52,64.5,64.51,1800.0,59.1503,59.1503,59.1319,59.1411,1800.0
2023-08-10 13:10:00,64.5,64.51,64.5,64.51,2454.0,59.1319,59.1411,59.1319,59.1411,2454.0
2023-08-10 13:15:00,64.51,64.51,64.5,64.5,3302.0,59.1411,59.1411,59.1319,59.1319,3302.0
2023-08-10 13:20:00,64.5,64.51,64.47,64.5,12322.0,59.1319,59.1411,59.1044,59.1319,12322.0
2023-08-10 13:25:00,64.51,64.51,64.5,64.5,1349.0,59.1411,59.1411,59.1319,59.1319,1349.0
2023-08-10 13:30:00,64.5,64.51,64.5,64.51,1900.0,59.1319,59.1411,59.1319,59.1411,1900.0
2023-08-10 13:35:00,64.51,64.52,64.49,64.5,4652.0,59.1411,59.1503,59.1228,59.1319,4652.0
2023-08-10 13:40:00,64.51,64.52,64.49,64.51,2744.0,59.1411,59.1503,59.1228,59.1411,2744.0
2023-08-10 13:45:00,64.5,64.58,64.5,64.57,4450.0,59.1319,59.2053,59.1319,59.1961,4450.0
2023-08-10 13:50:00,64.56,64.58,64.51,64.53,7065.0,59.1869,59.2053,59.1411,59.1594,7065.0
2023-08-10 13:55:00,64.53,64.54,64.46,64.47,6068.0,59.1594,59.1686,59.0953,59.1044,6068.0
2023-08-10 14:00:00,64.47,64.51,64.46,64.5,9967.0,59.1044,59.1411,59.0953,59.1319,9967.0
2023-08-10 14:05:00,64.5,64.57,64.49,64.5,10791.0,59.1319,59.1961,59.1228,59.1319,10791.0
2023-08-10 14:10:00,64.5,64.55,64.49,64.55,7200.0,59.1319,59.1778,59.1228,59.1778,7200.0
2023-08-10 14:15:00,64.55,64.55,64.51,64.52,1977.0,59.1778,59.1778,59.1411,59.1503,1977.0
2023-08-10 14:20:00,64.47,64.49,64.47,64.48,2088.0,59.1044,59.1228,59.1044,59.1136,2088.0
2023-08-10 14:25:00,64.49,64.49,64.47,64.49,900.0,59.1228,59.1228,59.1044,59.1228,900.0
2023-08-10 14:30:00,64.48,64.5,64.47,64.48,3359.0,59.1136,59.1319,59.1044,59.1136,3359.0
2023-08-10 14:35:00,64.5,64.5,64.47,64.48,2377.0,59.1319,59.1319,59.1044,59.1136,2377.0
2023-08-10 14:40:00,64.5,64.5,64.48,64.49,1663.0,59.1319,59.1319,59.1136,59.1228,1663.0
2023-08-10 14:45:00,64.5,64.5,64.47,64.49,7273.0,59.1319,59.1319,59.1044,59.1228,7273.0
2023-08-10 14:50:00,64.48,64.5,64.42,64.47,6532.0,59.1136,59.1319,59.0586,59.1044,6532.0
2023-08-10 14:55:00,64.48,64.49,64.47,64.47,3050.0,59.1136,59.1228,59.1044,59.1044,3050.0
2023-08-10 15:00:00,64.47,64.47,64.37,64.38,6920.0,59.1044,59.1044,59.0128,59.0219,6920.0
2023-08-10 15:05:00,64.39,64.4,64.35,64.38,2969.0,59.0311,59.0403,58.9944,59.0219,2969.0
2023-08-10 15:10:00,64.4,64.42,64.39,64.41,1953.0,59.0403,59.0586,59.0311,59.0494,1953.0
2023-08-10 15:15:00,64.38,64.42,64.37,64.37,2898.0,59.0219,59.0586,59.0128,59.0128,2898.0
2023-08-10 15:20:00,64.37,64.39,64.36,64.37,3908.0,59.0128,59.0311,59.0036,59.0128,3908.0
2023-08-10 15:25:00,64.39,64.42,64.37,64.41,3531.0,59.0311,59.0586,59.0128,59.0494,3531.0
2023-08-10 15:30:00,64.41,64.41,64.3,64.3,12830.0,59.0494,59.0494,58.9486,58.9486,12830.0
2023-08-10 15:35:00,64.31,64.31,64.21,64.22,3575.0,58.9577,58.9577,58.8661,58.8752,3575.0
2023-08-10 15:40:00,64.22,64.28,64.2,64.28,3977.0,58.8752,58.9302,58.8569,58.9302,3977.0
2023-08-10 15:45:00,64.3,64.34,64.29,64.32,3073.0,58.9486,58.9853,58.9394,58.9669,3073.0
2023-08-10 15:50:00,64.33,64.42,64.3,64.31,23130.0,58.9761,59.0586,58.9486,58.9577,23130.0
2023-08-10 15:55:00,64.31,64.46,64.27,64.27,122886.0,58.9577,59.0953,58.9211,58.9211,122886.0
2023-08-11 09:30:00,64.26,64.43,64.26,64.42,5916.0,58.9119,59.0678,58.9119,59.0586,5916.0
2023-08-11 09:35:00,64.48,64.48,64.4,64.45,500.0,59.1136,59.1136,59.0403,59.0861,500.0
2023-08-11 09:40:00,64.37,64.37,64.36,64.36,200.0,59.0128,59.0128,59.0036,59.0036,200.0
2023-08-11 09:45:00,64.36,64.36,64.24,64.28,3478.0,59.0036,59.0036,58.8936,58.9302,3478.0
2023-08-11 09:50:00,64.31,64.35,64.28,64.32,1695.0,58.9577,58.9944,58.9302,58.9669,1695.0
2023-08-11 09:55:00,64.29,64.41,64.29,64.41,4061.0,58.9394,59.0494,58.9394,59.0494,4061.0
2023-08-11 10:00:00,64.43,64.6,64.43,64.55,733.0,59.0678,59.2236,59.0678,59.1778,733.0
2023-08-11 10:05:00,64.51,64.51,64.49,64.51,1343.0,59.1411,59.1411,59.1228,59.1411,1343.0
2023-08-11 10:10:00,64.51,64.51,64.44,64.48,781.0,59.1411,59.1411,59.0769,59.1136,781.0
2023-08-11 10:15:00,64.5,64.52,64.45,64.52,4329.0,59.1319,59.1503,59.0861,59.1503,4329.0
2023-08-11 10:20:00,64.52,64.53,64.51,64.52,1012.0,59.1503,59.1594,59.1411,59.1503,1012.0
2023-08-11 10:25:00,64.49,64.54,64.49,64.54,1727.0,59.1228,59.1686,59.1228,59.1686,1727.0
2023-08-11 10:30:00,64.56,64.63,64.56,64.62,840.0,59.1869,59.2511,59.1869,59.2419,840.0
2023-08-11 10:35:00,64.65,64.72,64.65,64.69,5798.0,59.2695,59.3336,59.2695,59.3061,5798.0
2023-08-11 10:40:00,64.7,64.74,64.66,64.74,6221.0,59.3153,59.352,59.2786,59.352,6221.0
2023-08-11 10:45:00,64.77,64.84,64.77,64.84,2001.0,59.3795,59.4436,59.3795,59.4436,2001.0
2023-08-11 10:50:00,64.82,64.84,64.7,64.81,13293.0,59.4253,59.4436,59.3153,59.4161,13293.0
2023-08-11 10:55:00,64.81,64.86,64.81,64.86,1200.0,59.4161,59.462,59.4161,59.462,1200.0
2023-08-11 11:00:00,64.88,64.95,64.85,64.95,1581.0,59.4803,59.5445,59.4528,59.5445,1581.0
2023-08-11 11:05:00,64.95,64.96,64.91,64.96,2492.0,59.5445,59.5537,59.5078,59.5537,2492.0
2023-08-11 11:10:00,64.91,64.96,64.91,64.95,1300.0,59.5078,59.5537,59.5078,59.5445,1300.0
2023-08-11 11:15:00,64.94,64.95,64.86,64.88,22190.0,59.5353,59.5445,59.462,59.4803,22190.0
2023-08-11 11:20:00,64.91,64.99,64.91,64.99,4825.0,59.5078,59.5812,59.5078,59.5812,4825.0
2023-08-11 11:25:00,64.97,65.0,64.96,65.0,4299.0,59.5628,59.5903,59.5537,59.5903,4299.0
2023-08-11 11:30:00,65.0,65.12,64.87,64.87,23485.0,59.5903,59.7003,59.4711,59.4711,23485.0
2023-08-11 11:35:00,64.92,64.98,64.9,64.92,5611.0,59.517,59.572,59.4986,59.517,5611.0
2023-08-11 11:40:00,64.94,65.01,64.93,64.96,7962.0,59.5353,59.5995,59.5261,59.5537,7962.0
2023-08-11 11:45:00,64.93,64.96,64.87,64.96,1980.0,59.5261,59.5537,59.4711,59.5537,1980.0
2023-08-11 11:50:00,64.97,64.97,64.93,64.93,600.0,59.5628,59.5628,59.5261,59.5261,600.0
2023-08-11 11:55:00,64.93,64.99,64.91,64.96,3797.0,59.5261,59.5812,59.5078,59.5537,3797.0
2023-08-11 12:00:00,64.99,65.0,64.87,64.87,781.0,59.5812,59.5903,59.4711,59.4711,781.0
2023-08-11 12:05:00,64.89,64.94,64.89,64.94,1472.0,59.4895,59.5353,59.4895,59.5353,1472.0
2023-08-11 12:10:00,64.94,64.97,64.93,64.95,1307.0,59.5353,59.5628,59.5261,59.5445,1307.0
2023-08-11 12:15:00,64.96,64.99,64.96,64.98,1955.0,59.5537,59.5812,59.5537,59.572,1955.0
2023-08-11 12:20:00,64.99,65.03,64.95,64.99,2797.0,59.5812,59.6178,59.5445,59.5812,2797.0
2023-08-11 12:25:00,64.92,64.92,64.92,64.92,183.0,59.517,59.517,59.517,59.517,183.0
2023-08-11 12:30:00,64.95,64.98,64.95,64.97,1010.0,59.5445,59.572,59.5445,59.5628,1010.0
2023-08-11 12:35:00,64.95,64.98,64.91,64.98,3875.0,59.5445,59.572,59.5078,59.572,3875.0
2023-08-11 12:40:00,64.95,64.96,64.91,64.93,2194.0,59.5445,59.5537,59.5078,59.5261,2194.0
2023-08-11 12:45:00,64.92,64.97,64.92,64.95,6797.0,59.517,59.5628,59.517,59.5445,6797.0
2023-08-11 12:50:00,64.95,64.97,64.93,64.93,3834.0,59.5445,59.5628,59.5261,59.5261,3834.0
2023-08-11 12:55:00,64.94,64.97,64.92,64.96,5479.0,59.5353,59.5628,59.517,59.5537,5479.0
2023-08-11 13:00:00,64.93,64.97,64.91,64.92,1999.0,59.5261,59.5628,59.5078,59.517,1999.0
2023-08-11 13:05:00,64.91,64.97,64.91,64.97,2167.0,59.5078,59.5628,59.5078,59.5628,2167.0
2023-08-11 13:10:00,64.95,64.97,64.93,64.95,7831.0,59.5445,59.5628,59.5261,59.5445,7831.0
2023-08-11 13:15:00,64.94,64.96,64.93,64.94,1378.0,59.5353,59.5537,59.5261,59.5353,1378.0
2023-08-11 13:20:00,64.94,64.96,64.93,64.96,3577.0,59.5353,59.5537,59.5261,59.5537,3577.0
2023-08-11 13:25:00,64.96,64.98,64.96,64.98,4165.0,59.5537,59.572,59.5537,59.572,4165.0
2023-08-11 13:30:00,64.99,64.99,64.97,64.97,10291.0,59.5812,59.5812,59.5628,59.5628,10291.0
2023-08-11 13:35:00,64.98,65.01,64.98,65.01,9031.0,59.572,59.5995,59.572,59.5995,9031.0
2023-08-11 13:40:00,65.02,65.06,64.99,65.02,11473.0,59.6087,59.6453,59.5812,59.6087,11473.0
2023-08-11 13:45:00,65.03,65.05,65.0,65.04,4940.0,59.6178,59.6362,59.5903,59.627,4940.0
2023-08-11 13:50:00,65.04,65.06,65.01,65.01,2000.0,59.627,59.6453,59.5995,59.5995,2000.0
2023-08-11 13:55:00,65.01,65.07,65.01,65.04,4230.0,59.5995,59.6545,59.5995,59.627,4230.0
2023-08-11 14:00:00,65.06,65.06,65.03,65.03,350.0,59.6453,59.6453,59.6178,59.6178,350.0
2023-08-11 14:05:00,65.05,65.08,65.0,65.05,68384.0,59.6362,59.6637,59.5903,59.6362,68384.0
2023-08-11 14:10:00,65.02,65.05,65.02,65.05,4341.0,59.6087,59.6362,59.6087,59.6362,4341.0
2023-08-11 14:15:00,65.05,65.08,65.05,65.08,4870.0,59.6362,59.6637,59.6362,59.6637,4870.0
2023-08-11 14:20:00,65.09,65.18,65.06,65.17,8548.0,59.6728,59.7553,59.6453,59.7462,8548.0
2023-08-11 14:25:00,65.17,65.22,65.17,65.2,4227.0,59.7462,59.792,59.7462,59.7737,4227.0
2023-08-11 14:30:00,65.19,65.24,65.19,65.23,8512.0,59.7645,59.8103,59.7645,59.8012,8512.0
2023-08-11 14:35:00,65.23,65.27,65.23,65.26,7504.0,59.8012,59.8379,59.8012,59.8287,7504.0
2023-08-11 14:40:00,65.26,65.29,65.21,65.24,4625.0,59.8287,59.8562,59.7828,59.8103,4625.0
2023-08-11 14:45:00,65.24,65.26,65.2,65.24,6065.0,59.8103,59.8287,59.7737,59.8103,6065.0
2023-08-11 14:50:00,65.24,65.25,65.23,65.25,5610.0,59.8103,59.8195,59.8012,59.8195,5610.0
2023-08-11 14:55:00,65.25,65.28,65.25,65.26,11904.0,59.8195,59.847,59.8195,59.8287,11904.0
2023-08-11 15:00:00,65.26,65.26,65.16,65.21,4075.0,59.8287,59.8287,59.737,59.7828,4075.0
2023-08-11 15:05:00,65.18,65.19,65.13,65.14,11406.0,59.7553,59.7645,59.7095,59.7187,11406.0
2023-08-11 15:10:00,65.14,65.16,65.1,65.14,4311.0,59.7187,59.737,59.682,59.7187,4311.0
2023-08-11 15:15:00,65.1,65.16,65.1,65.14,6313.0,59.682,59.737,59.682,59.7187,6313.0
2023-08-11 15:20:00,65.16,65.19,65.12,65.19,9267.0,59.737,59.7645,59.7003,59.7645,9267.0
2023-08-11 15:25:00,65.16,65.21,65.16,65.18,7161.0,59.737,59.7828,59.737,59.7553,7161.0
2023-08-11 15:30:00,65.17,65.24,65.16,65.24,10730.0,59.7462,59.8103,59.737,59.8103,10730.0
2023-08-11 15:35:00,65.26,65.28,65.16,65.21,10544.0,59.8287,59.847,59.737,59.7828,10544.0
2023-08-11 15:40:00,65.19,65.29,65.18,65.27,8557.0,59.7645,59.8562,59.7553,59.8379,8557.0
2023-08-11 15:45:00,65.26,65.28,65.2,65.25,16948.0,59.8287,59.847,59.7737,59.8195,16948.0
2023-08-11 15:50:00,65.26,65.29,65.22,65.26,10008.0,59.8287,59.8562,59.792,59.8287,10008.0
2023-08-11 15:55:00,65.23,65.33,65.2,65.33,40496.0,59.8012,59.8929,59.7737,59.8929,40496.0
2023-08-14 09:30:00,65.42,65.5,65.4,65.49,55650.0,59.9754,60.0487,59.957,60.0395,55650.0
2023-08-14 09:35:00,65.44,65.58,65.4,65.54,3599.0,59.9937,60.1221,59.957,60.0854,3599.0
2023-08-14 09:40:00,65.49,65.49,65.35,65.39,6339.0,60.0395,60.0395,59.9112,59.9479,6339.0
2023-08-14 09:45:00,65.37,65.37,65.18,65.28,7096.0,59.9295,59.9295,59.7553,59.847,7096.0
2023-08-14 09:50:00,65.29,65.36,65.27,65.28,3617.0,59.8562,59.9204,59.8379,59.847,3617.0
2023-08-14 09:55:00,65.27,65.27,65.15,65.19,2656.0,59.8379,59.8379,59.7278,59.7645,2656.0
2023-08-14 10:00:00,65.21,65.28,65.21,65.28,6894.0,59.7828,59.847,59.7828,59.847,6894.0
2023-08-14 10:05:00,65.33,65.33,65.25,65.33,2130.0,59.8929,59.8929,59.8195,59.8929,2130.0
2023-08-14 10:10:00,65.33,65.4,65.31,65.35,9550.0,59.8929,59.957,59.8745,59.9112,9550.0
2023-08-14 10:15:00,65.39,65.41,65.31,65.4,12502.0,59.9479,59.9662,59.8745,59.957,12502.0
2023-08-14 10:20:00,65.33,65.38,65.29,65.29,10648.0,59.8929,59.9387,59.8562,59.8562,10648.0
2023-08-14 10:25:00,65.33,65.35,65.28,65.31,13836.0,59.8929,59.9112,59.847,59.8745,13836.0
2023-08-14 10:30:00,65.35,65.4,65.31,65.4,2026.0,59.9112,59.957,59.8745,59.957,2026.0
2023-08-14 10:35:00,65.37,65.4,65.33,65.37,4781.0,59.9295,59.957,59.8929,59.9295,4781.0
2023-08-14 10:40:00,65.35,65.4,65.34,65.35,8429.0,59.9112,59.957,59.902,59.9112,8429.0
2023-08-14 10:45:00,65.34,65.34,65.31,65.32,7503.0,59.902,59.902,59.8745,59.8837,7503.0
2023-08-14 10:50:00,65.32,65.39,65.32,65.38,5733.0,59.8837,59.9479,59.8837,59.9387,5733.0
2023-08-14 10:55:00,65.38,65.39,65.34,65.39,3262.0,59.9387,59.9479,59.902,59.9479,3262.0
2023-08-14 11:00:00,65.39,65.44,65.36,65.44,6314.0,59.9479,59.9937,59.9204,59.9937,6314.0
2023-08-14 11:05:00,65.41,65.44,65.38,65.42,5798.0,59.9662,59.9937,59.9387,59.9754,5798.0
2023-08-14 11:10:00,65.42,65.46,65.4,65.46,3917.0,59.9754,60.012,59.957,60.012,3917.0
2023-08-14 11:15:00,65.46,65.5,65.43,65.5,4046.0,60.012,60.0487,59.9845,60.0487,4046.0
2023-08-14 11:20:00,65.5,65.6,65.47,65.54,5857.0,60.0487,60.1404,60.0212,60.0854,5857.0
2023-08-14 11:25:00,65.6,65.67,65.54,65.58,4210.0,60.1404,60.2046,60.0854,60.1221,4210.0
2023-08-14 11:30:00,65.53,65.58,65.49,65.49,3150.0,60.0762,60.1221,60.0395,60.0395,3150.0
2023-08-14 11:35:00,65.49,65.57,65.49,65.57,2658.0,60.0395,60.1129,60.0395,60.1129,2658.0
2023-08-14 11:40:00,65.58,65.6,65.55,65.6,5468.0,60.1221,60.1404,60.0945,60.1404,5468.0
2023-08-14 11:45:00,65.62,65.62,65.58,65.62,3042.0,60.1587,60.1587,60.1221,60.1587,3042.0
2023-08-14 11:50:00,65.62,65.66,65.58,65.62,5216.0,60.1587,60.1954,60.1221,60.1587,5216.0
2023-08-14 11:55:00,65.62,65.63,65.6,65.6,2578.0,60.1587,60.1679,60.1404,60.1404,2578.0
2023-08-14 12:00:00,65.61,65.67,65.59,65.67,8224.0,60.1496,60.2046,60.1312,60.2046,8224.0
2023-08-14 12:05:00,65.67,65.67,65.56,65.58,11352.0,60.2046,60.2046,60.1037,60.1221,11352.0
2023-08-14 12:10:00,65.56,65.61,65.52,65.52,4130.0,60.1037,60.1496,60.067,60.067,4130.0
2023-08-14 12:15:00,65.56,65.61,65.53,65.54,2518.0,60.1037,60.1496,60.0762,60.0854,2518.0
2023-08-14 12:20:00,65.53,65.54,65.51,65.51,1794.0,60.0762,60.0854,60.0579,60.0579,1794.0
2023-08-14 12:25:00,65.53,65.56,65.51,65.53,2675.0,60.0762,60.1037,60.0579,60.0762,2675.0
2023-08-14 12:30:00,65.53,65.56,65.43,65.43,4944.0,60.0762,60.1037,59.9845,59.9845,4944.0
2023-08-14 12:35:00,65.45,65.46,65.4,65.42,1960.0,60.0029,60.012,59.957,59.9754,1960.0
2023-08-14 12:40:00,65.42,65.49,65.4,65.49,4271.0,59.9754,60.0395,59.957,60.0395,4271.0
2023-08-14 12:45:00,65.47,65.52,65.46,65.52,3284.0,60.0212,60.067,60.012,60.067,3284.0
2023-08-14 12:50:00,65.51,65.52,65.47,65.48,4834.0,60.0579,60.067,60.0212,60.0304,4834.0
2023-08-14 12:55:00,65.51,65.52,65.47,65.48,2679.0,60.0579,60.067,60.0212,60.0304,2679.0
2023-08-14 13:00:00,65.47,65.54,65.47,65.54,1600.0,60.0212,60.0854,60.0212,60.0854,1600.0
2023-08-14 13:05:00,65.53,65.58,65.51,65.58,1164.0,60.0762,60.1221,60.0579,60.1221,1164.0
2023-08-14 13:10:00,65.55,65.57,65.53,65.55,1542.0,60.0945,60.1129,60.0762,60.0945,1542.0
2023-08-14 13:15:00,65.55,65.56,65.52,65.55,1599.0,60.0945,60.1037,60.067,60.0945,1599.0
2023-08-14 13:20:00,65.55,65.55,65.47,65.48,4056.0,60.0945,60.0945,60.0212,60.0304,4056.0
2023-08-14 13:25:00,65.48,65.5,65.47,65.47,1764.0,60.0304,60.0487,60.0212,60.0212,1764.0
2023-08-14 13:30:00,65.47,65.48,65.45,65.47,2902.0,60.0212,60.0304,60.0029,60.0212,2902.0
2023-08-14 13:35:00,65.47,65.52,65.47,65.52,4402.0,60.0212,60.067,60.0212,60.067,4402.0
2023-08-14 13:40:00,65.54,65.65,65.52,65.64,3685.0,60.0854,60.1862,60.067,60.1771,3685.0
2023-08-14 13:45:00,65.67,65.67,65.53,65.56,4117.0,60.2046,60.2046,60.0762,60.1037,4117.0
2023-08-14 13:50:00,65.53,65.56,65.53,65.53,2678.0,60.0762,60.1037,60.0762,60.0762,2678.0
2023-08-14 13:55:00,65.56,65.61,65.53,65.61,1800.0,60.1037,60.1496,60.0762,60.1496,1800.0
2023-08-14 14:00:00,65.59,65.66,65.58,65.58,1900.0,60.1312,60.1954,60.1221,60.1221,1900.0
2023-08-14 14:05:00,65.61,65.63,65.57,65.57,1526.0,60.1496,60.1679,60.1129,60.1129,1526.0
2023-08-14 14:10:00,65.59,65.59,65.56,65.57,4625.0,60.1312,60.1312,60.1037,60.1129,4625.0
2023-08-14 14:15:00,65.58,65.58,65.49,65.49,6070.0,60.1221,60.1221,60.0395,60.0395,6070.0
2023-08-14 14:20:00,65.49,65.52,65.46,65.48,2771.0,60.0395,60.067,60.012,60.0304,2771.0
2023-08-14 14:25:00,65.48,65.52,65.47,65.51,8100.0,60.0304,60.067,60.0212,60.0579,8100.0
2023-08-14 14:30:00,65.52,65.61,65.5,65.55,5482.0,60.067,60.1496,60.0487,60.0945,5482.0
2023-08-14 14:35:00,65.55,65.55,65.47,65.47,4625.0,60.0945,60.0945,60.0212,60.0212,4625.0
2023-08-14 14:40:00,65.48,65.5,65.46,65.5,5311.0,60.0304,60.0487,60.012,60.0487,5311.0
2023-08-14 14:45:00,65.53,65.62,65.53,65.6,6025.0,60.0762,60.1587,60.0762,60.1404,6025.0
2023-08-14 14:50:00,65.59,65.6,65.56,65.58,3373.0,60.1312,60.1404,60.1037,60.1221,3373.0
2023-08-14 14:55:00,65.56,65.56,65.52,65.52,2078.0,60.1037,60.1037,60.067,60.067,2078.0
2023-08-14 15:00:00,65.55,65.57,65.49,65.53,7144.0,60.0945,60.1129,60.0395,60.0762,7144.0
2023-08-14 15:05:00,65.53,65.54,65.49,65.49,6030.0,60.0762,60.0854,60.0395,60.0395,6030.0
2023-08-14 15:10:00,65.51,65.52,65.49,65.52,4620.0,60.0579,60.067,60.0395,60.067,4620.0
2023-08-14 15:15:00,65.53,65.56,65.53,65.55,2700.0,60.0762,60.1037,60.0762,60.0945,2700.0
2023-08-14 15:20:00,65.55,65.58,65.55,65.55,4699.0,60.0945,60.1221,60.0945,60.0945,4699.0
2023-08-14 15:25:00,65.54,65.63,65.49,65.61,11413.0,60.0854,60.1679,60.0395,60.1496,11413.0
2023-08-14 15:30:00,65.61,65.62,65.57,65.59,5729.0,60.1496,60.1587,60.1129,60.1312,5729.0
2023-08-14 15:35:00,65.6,65.63,65.54,65.54,11307.0,60.1404,60.1679,60.0854,60.0854,11307.0
2023-08-14 15:40:00,65.54,65.6,65.48,65.5,32858.0,60.0854,60.1404,60.0304,60.0487,32858.0
2023-08-14 15:45:00,65.5,65.76,65.49,65.76,22694.0,60.0487,60.2871,60.0395,60.2871,22694.0
2023-08-14 15:50:00,65.74,65.8,65.68,65.69,17020.0,60.2687,60.3237,60.2137,60.2229,17020.0
2023-08-14 15:55:00,65.74,65.82,65.69,65.81,77709.0,60.2687,60.3421,60.2229,60.3329,77709.0
2023-08-15 09:30:00,65.42,65.79,65.36,65.36,11458.0,59.9754,60.3146,59.9204,59.9204,11458.0
2023-08-15 09:35:00,65.42,65.42,65.25,65.34,2315.0,59.9754,59.9754,59.8195,59.902,2315.0
2023-08-15 09:40:00,65.44,65.48,65.41,65.41,500.0,59.9937,60.0304,59.9662,59.9662,500.0
2023-08-15 09:45:00,65.39,65.39,65.22,65.28,4079.0,59.9479,59.9479,59.792,59.847,4079.0
2023-08-15 09:50:00,65.28,65.34,65.22,65.33,1511.0,59.847,59.902,59.792,59.8929,1511.0
2023-08-15 09:55:00,65.33,65.38,65.31,65.38,1152.0,59.8929,59.9387,59.8745,59.9387,1152.0
2023-08-15 10:00:00,65.39,65.39,65.26,65.28,7233.0,59.9479,59.9479,59.8287,59.847,7233.0
2023-08-15 10:05:00,65.2,65.25,65.19,65.23,1641.0,59.7737,59.8195,59.7645,59.8012,1641.0
2023-08-15 10:10:00,65.26,65.56,65.26,65.56,9263.0,59.8287,60.1037,59.8287,60.1037,9263.0
2023-08-15 10:15:00,65.59,65.67,65.54,65.67,2466.0,60.1312,60.2046,60.0854,60.2046,2466.0
2023-08-15 10:20:00,65.7,65.77,65.62,65.67,5835.0,60.2321,60.2962,60.1587,60.2046,5835.0
2023-08-15 10:25:00,65.71,65.8,65.62,65.62,7882.0,60.2412,60.3237,60.1587,60.1587,7882.0
2023-08-15 10:30:00,65.65,65.81,65.56,65.79,9446.0,60.1862,60.3329,60.1037,60.3146,9446.0
2023-08-15 10:35:00,65.8,65.93,65.8,65.88,13689.0,60.3237,60.4429,60.3237,60.3971,13689.0
2023-08-15 10:40:00,65.88,65.99,65.87,65.96,11546.0,60.3971,60.4979,60.3879,60.4704,11546.0
2023-08-15 10:45:00,65.97,65.99,65.91,65.91,5002.0,60.4796,60.4979,60.4246,60.4246,5002.0
2023-08-15 10:50:00,65.91,65.91,65.79,65.79,920.0,60.4246,60.4246,60.3146,60.3146,920.0
2023-08-15 10:55:00,65.78,65.79,65.63,65.66,2312.0,60.3054,60.3146,60.1679,60.1954,2312.0
2023-08-15 11:00:00,65.66,65.75,65.66,65.72,2408.0,60.1954,60.2779,60.1954,60.2504,2408.0
2023-08-15 11:05:00,65.72,65.72,65.61,65.62,8198.0,60.2504,60.2504,60.1496,60.1587,8198.0
2023-08-15 11:10:00,65.63,65.66,65.62,65.64,7811.0,60.1679,60.1954,60.1587,60.1771,7811.0
2023-08-15 11:15:00,65.64,65.65,65.6,65.62,3210.0,60.1771,60.1862,60.1404,60.1587,3210.0
2023-08-15 11:20:00,65.62,65.62,65.57,65.58,13933.0,60.1587,60.1587,60.1129,60.1221,13933.0
2023-08-15 11:25:00,65.6,65.61,65.58,65.6,4526.0,60.1404,60.1496,60.1221,60.1404,4526.0
2023-08-15 11:30:00,65.59,65.62,65.57,65.59,3071.0,60.1312,60.1587,60.1129,60.1312,3071.0
2023-08-15 11:35:00,65.59,65.62,65.57,65.62,1266.0,60.1312,60.1587,60.1129,60.1587,1266.0
2023-08-15 11:40:00,65.62,65.62,65.6,65.6,3278.0,60.1587,60.1587,60.1404,60.1404,3278.0
2023-08-15 11:45:00,65.6,65.63,65.6,65.6,2950.0,60.1404,60.1679,60.1404,60.1404,2950.0
2023-08-15 11:50:00,65.6,65.6,65.5,65.5,7686.0,60.1404,60.1404,60.0487,60.0487,7686.0
2023-08-15 11:55:00,65.5,65.5,65.45,65.45,5992.0,60.0487,60.0487,60.0029,60.0029,5992.0
2023-08-15 12:00:00,65.45,65.47,65.37,65.45,3770.0,60.0029,60.0212,59.9295,60.0029,3770.0
2023-08-15 12:05:00,65.42,65.42,65.38,65.38,2617.0,59.9754,59.9754,59.9387,59.9387,2617.0
2023-08-15 12:10:00,65.37,65.4,65.37,65.4,4466.0,59.9295,59.957,59.9295,59.957,4466.0
2023-08-15 12:15:00,65.38,65.4,65.38,65.4,1522.0,59.9387,59.957,59.9387,59.957,1522.0
2023-08-15 12:20:00,65.4,65.45,65.39,65.43,2569.0,59.957,60.0029,59.9479,59.9845,2569.0
2023-08-15 12:25:00,65.43,65.45,65.41,65.45,2382.0,59.9845,60.0029,59.9662,60.0029,2382.0
2023-08-15 12:30:00,65.44,65.51,65.44,65.51,3833.0,59.9937,60.0579,59.9937,60.0579,3833.0
2023-08-15 12:35:00,65.51,65.62,65.5,65.62,5680.0,60.0579,60.1587,60.0487,60.1587,5680.0
2023-08-15 12:40:00,65.61,65.72,65.6,65.62,1500.0,60.1496,60.2504,60.1404,60.1587,1500.0
2023-08-15 12:45:00,65.66,65.66,65.56,65.59,5573.0,60.1954,60.1954,60.1037,60.1312,5573.0
2023-08-15 12:50:00,65.59,65.61,65.58,65.59,2102.0,60.1312,60.1496,60.1221,60.1312,2102.0
2023-08-15 12:55:00,65.61,65.63,65.58,65.63,2174.0,60.1496,60.1679,60.1221,60.1679,2174.0
2023-08-15 13:00:00,65.63,65.63,65.59,65.59,5895.0,60.1679,60.1679,60.1312,60.1312,5895.0
2023-08-15 13:05:00,65.59,65.66,65.59,65.61,3008.0,60.1312,60.1954,60.1312,60.1496,3008.0
2023-08-15 13:10:00,65.66,65.66,65.61,65.63,2025.0,60.1954,60.1954,60.1496,60.1679,2025.0
2023-08-15 13:15:00,65.63,65.66,65.63,65.65,2547.0,60.1679,60.1954,60.1679,60.1862,2547.0
2023-08-15 13:20:00,65.63,65.63,65.57,65.58,6597.0,60.1679,60.1679,60.1129,60.1221,6597.0
2023-08-15 13:25:00,65.58,65.58,65.53,65.53,4513.0,60.1221,60.1221,60.0762,60.0762,4513.0
2023-08-15 13:30:00,65.53,65.6,65.51,65.55,4756.0,60.0762,60.1404,60.0579,60.0945,4756.0
2023-08-15 13:35:00,65.54,65.55,65.46,65.46,6835.0,60.0854,60.0945,60.012,60.012,6835.0
2023-08-15 13:40:00,65.46,65.48,65.45,65.48,4028.0,60.012,60.0304,60.0029,60.0304,4028.0
2023-08-15 13:45:00,65.48,65.51,65.46,65.46,1815.0,60.0304,60.0579,60.012,60.012,1815.0
2023-08-15 13:50:00,65.45,65.49,65.45,65.46,4814.0,60.0029,60.0395,60.0029,60.012,4814.0
2023-08-15 13:55:00,65.46,65.51,65.46,65.49,3573.0,60.012,60.0579,60.012,60.0395,3573.0
2023-08-15 14:00:00,65.53,65.59,65.52,65.59,1256.0,60.0762,60.1312,60.067,60.1312,1256.0
2023-08-15 14:05:00,65.53,65.58,65.53,65.56,1300.0,60.0762,60.1221,60.0762,60.1037,1300.0
2023-08-15 14:10:00,65.56,65.57,65.5,65.5,6817.0,60.1037,60.1129,60.0487,60.0487,6817.0
2023-08-15 14:15:00,65.51,65.54,65.51,65.54,1783.0,60.0579,60.0854,60.0579,60.0854,1783.0
2023-08-15 14:20:00,65.54,65.58,65.54,65.58,2222.0,60.0854,60.1221,60.0854,60.1221,2222.0
2023-08-15 14:25:00,65.55,65.56,65.52,65.53,2881.0,60.0945,60.1037,60.067,60.0762,2881.0
2023-08-15 14:30:00,65.54,65.59,65.54,65.59,2500.0,60.0854,60.1312,60.0854,60.1312,2500.0
2023-08-15 14:35:00,65.56,65.6,65.55,65.58,4946.0,60.1037,60.1404,60.0945,60.1221,4946.0
2023-08-15 14:40:00,65.58,65.68,65.58,65.67,6903.0,60.1221,60.2137,60.1221,60.2046,6903.0
2023-08-15 14:45:00,65.66,65.73,65.66,65.72,8141.0,60.1954,60.2596,60.1954,60.2504,8141.0
2023-08-15 14:50:00,65.72,65.78,65.72,65.76,4509.0,60.2504,60.3054,60.2504,60.2871,4509.0
2023-08-15 14:55:00,65.77,65.77,65.63,65.7,6512.0,60.2962,60.2962,60.1679,60.2321,6512.0
2023-08-15 15:00:00,65.66,65.7,65.65,65.67,800.0,60.1954,60.2321,60.1862,60.2046,800.0
2023-08-15 15:05:00,65.66,65.68,65.53,65.54,4056.0,60.1954,60.2137,60.0762,60.0854,4056.0
2023-08-15 15:10:00,65.55,65.6,65.51,65.6,7354.0,60.0945,60.1404,60.0579,60.1404,7354.0
2023-08-15 15:15:00,65.61,65.71,65.6,65.67,7990.0,60.1496,60.2412,60.1404,60.2046,7990.0
2023-08-15 15:20:00,65.65,65.65,65.6,65.6,7751.0,60.1862,60.1862,60.1404,60.1404,7751.0
2023-08-15 15:25:00,65.59,65.59,65.46,65.46,14439.0,60.1312,60.1312,60.012,60.012,14439.0
2023-08-15 15:30:00,65.44,65.49,65.44,65.47,8160.0,59.9937,60.0395,59.9937,60.0212,8160.0
2023-08-15 15:35:00,65.48,65.5,65.4,65.4,6140.0,60.0304,60.0487,59.957,59.957,6140.0
2023-08-15 15:40:00,65.4,65.44,65.39,65.43,7146.0,59.957,59.9937,59.9479,59.9845,7146.0
2023-08-15 15:45:00,65.45,65.54,65.44,65.52,8603.0,60.0029,60.0854,59.9937,60.067,8603.0
2023-08-15 15:50:00,65.52,65.53,65.47,65.5,13303.0,60.067,60.0762,60.0212,60.0487,13303.0
2023-08-15 15:55:00,65.5,65.68,65.5,65.56,37982.0,60.0487,60.2137,60.0487,60.1037,37982.0
2023-08-16 09:30:00,65.01,65.38,65.01,65.27,18908.0,59.5995,59.9387,59.5995,59.8379,18908.0
2023-08-16 09:35:00,65.42,65.6,65.42,65.47,3547.0,59.9754,60.1404,59.9754,60.0212,3547.0
2023-08-16 09:40:00,65.44,65.53,65.44,65.51,1961.0,59.9937,60.0762,59.9937,60.0579,1961.0
2023-08-16 09:45:00,65.53,65.58,65.52,65.55,4524.0,60.0762,60.1221,60.067,60.0945,4524.0
2023-08-16 09:50:00,65.53,65.59,65.33,65.36,3407.0,60.0762,60.1312,59.8929,59.9204,3407.0
2023-08-16 09:55:00,65.31,65.31,65.24,65.25,1911.0,59.8745,59.8745,59.8103,59.8195,1911.0
2023-08-16 10:00:00,65.18,65.22,65.08,65.08,2155.0,59.7553,59.792,59.6637,59.6637,2155.0
2023-08-16 10:05:00,65.16,65.22,65.14,65.14,929.0,59.737,59.792,59.7187,59.7187,929.0
2023-08-16 10:10:00,65.12,65.19,65.1,65.14,4007.0,59.7003,59.7645,59.682,59.7187,4007.0
2023-08-16 10:15:00,65.17,65.26,65.16,65.19,7660.0,59.7462,59.8287,59.737,59.7645,7660.0
2023-08-16 10:20:00,65.22,65.27,65.15,65.16,4400.0,59.792,59.8379,59.7278,59.737,4400.0
2023-08-16 10:25:00,65.2,65.25,65.15,65.15,2797.0,59.7737,59.8195,59.7278,59.7278,2797.0
2023-08-16 10:30:00,65.2,65.22,65.12,65.12,3291.0,59.7737,59.792,59.7003,59.7003,3291.0
2023-08-16 10:35:00,65.16,65.21,65.08,65.08,3670.0,59.737,59.7828,59.6637,59.6637,3670.0
2023-08-16 10:40:00,65.06,65.15,65.05,65.09,2644.0,59.6453,59.7278,59.6362,59.6728,2644.0
2023-08-16 10:45:00,65.08,65.15,65.08,65.12,3290.0,59.6637,59.7278,59.6637,59.7003,3290.0
2023-08-16 10:50:00,65.13,65.18,65.13,65.13,5829.0,59.7095,59.7553,59.7095,59.7095,5829.0
2023-08-16 10:55:00,65.12,65.15,65.08,65.14,1247.0,59.7003,59.7278,59.6637,59.7187,1247.0
2023-08-16 11:00:00,65.13,65.13,65.07,65.13,1638.0,59.7095,59.7095,59.6545,59.7095,1638.0
2023-08-16 11:05:00,65.08,65.12,65.07,65.12,7596.0,59.6637,59.7003,59.6545,59.7003,7596.0
2023-08-16 11:10:00,65.12,65.27,65.1,65.26,6236.0,59.7003,59.8379,59.682,59.8287,6236.0
2023-08-16 11:15:00,65.27,65.31,65.19,65.2,2258.0,59.8379,59.8745,59.7645,59.7737,2258.0
2023-08-16 11:20:00,65.22,65.3,65.21,65.26,1609.0,59.792,59.8654,59.7828,59.8287,1609.0
2023-08-16 11:25:00,65.26,65.26,65.2,65.2,1784.0,59.8287,59.8287,59.7737,59.7737,1784.0
2023-08-16 11:30:00,65.25,65.28,65.23,65.28,1149.0,59.8195,59.847,59.8012,59.847,1149.0
2023-08-16 11:35:00,65.29,65.3,65.25,65.25,1000.0,59.8562,59.8654,59.8195,59.8195,1000.0
2023-08-16 11:40:00,65.25,65.3,65.2,65.24,7337.0,59.8195,59.8654,59.7737,59.8103,7337.0
2023-08-16 11:45:00,65.2,65.2,65.15,65.18,6966.0,59.7737,59.7737,59.7278,59.7553,6966.0
2023-08-16 11:50:00,65.15,65.19,65.15,65.18,2549.0,59.7278,59.7645,59.7278,59.7553,2549.0
2023-08-16 11:55:00,65.19,65.21,65.15,65.21,3520.0,59.7645,59.7828,59.7278,59.7828,3520.0
2023-08-16 12:00:00,65.21,65.27,65.18,65.24,2597.0,59.7828,59.8379,59.7553,59.8103,2597.0
2023-08-16 12:05:00,65.27,65.27,65.2,65.27,1855.0,59.8379,59.8379,59.7737,59.8379,1855.0
2023-08-16 12:10:00,65.27,65.27,65.26,65.27,1793.0,59.8379,59.8379,59.8287,59.8379,1793.0
2023-08-16 12:15:00,65.29,65.29,65.15,65.2,13699.0,59.8562,59.8562,59.7278,59.7737,13699.0
2023-08-16 12:20:00,65.23,65.24,65.19,65.24,600.0,59.8012,59.8103,59.7645,59.8103,600.0
2023-08-16 12:25:00,65.2,65.22,65.17,65.17,1622.0,59.7737,59.792,59.7462,59.7462,1622.0
2023-08-16 12:30:00,65.17,65.18,65.15,65.15,2684.0,59.7462,59.7553,59.7278,59.7278,2684.0
2023-08-16 12:35:00,65.16,65.17,65.13,65.17,1804.0,59.737,59.7462,59.7095,59.7462,1804.0
2023-08-16 12:40:00,65.17,65.17,65.14,65.17,1884.0,59.7462,59.7462,59.7187,59.7462,1884.0
2023-08-16 12:45:00,65.14,65.16,65.14,65.16,500.0,59.7187,59.737,59.7187,59.737,500.0
2023-08-16 12:50:00,65.15,65.16,65.1,65.1,2783.0,59.7278,59.737,59.682,59.682,2783.0
2023-08-16 12:55:00,65.08,65.14,65.06,65.06,3023.0,59.6637,59.7187,59.6453,59.6453,3023.0
2023-08-16 13:00:00,65.12,65.14,65.1,65.14,900.0,59.7003,59.7187,59.682,59.7187,900.0
2023-08-16 13:05:00,65.14,65.14,65.04,65.04,1500.0,59.7187,59.7187,59.627,59.627,1500.0
2023-08-16 13:10:00,65.03,65.05,65.01,65.01,1729.0,59.6178,59.6362,59.5995,59.5995,1729.0
2023-08-16 13:15:00,65.05,65.05,64.98,64.98,2434.0,59.6362,59.6362,59.572,59.572,2434.0
2023-08-16 13:20:00,64.98,65.02,64.97,64.99,2411.0,59.572,59.6087,59.5628,59.5812,2411.0
2023-08-16 13:25:00,65.01,65.03,65.0,65.01,3674.0,59.5995,59.6178,59.5903,59.5995,3674.0
2023-08-16 13:30:00,65.03,65.03,64.99,64.99,1500.0,59.6178,59.6178,59.5812,59.5812,1500.0
2023-08-16 13:35:00,64.99,65.02,64.99,65.0,1450.0,59.5812,59.6087,59.5812,59.5903,1450.0
2023-08-16 13:40:00,64.99,65.01,64.96,65.01,3468.0,59.5812,59.5995,59.5537,59.5995,3468.0
2023-08-16 13:45:00,65.01,65.03,64.97,65.03,4751.0,59.5995,59.6178,59.5628,59.6178,4751.0
2023-08-16 13:50:00,65.03,65.12,65.02,65.1,3922.0,59.6178,59.7003,59.6087,59.682,3922.0
2023-08-16 13:55:00,65.17,65.24,65.11,65.24,2012.0,59.7462,59.8103,59.6912,59.8103,2012.0
2023-08-16 14:00:00,65.19,65.22,65.15,65.15,1800.0,59.7645,59.792,59.7278,59.7278,1800.0
2023-08-16 14:05:00,65.14,65.22,65.13,65.22,2348.0,59.7187,59.792,59.7095,59.792,2348.0
2023-08-16 14:10:00,65.24,65.36,65.24,65.36,5657.0,59.8103,59.9204,59.8103,59.9204,5657.0
2023-08-16 14:15:00,65.35,65.43,65.35,65.43,7849.0,59.9112,59.9845,59.9112,59.9845,7849.0
2023-08-16 14:20:00,65.44,65.54,65.44,65.53,3997.0,59.9937,60.0854,59.9937,60.0762,3997.0
2023-08-16 14:25:00,65.52,65.52,65.43,65.49,4626.0,60.067,60.067,59.9845,60.0395,4626.0
2023-08-16 14:30:00,65.48,65.53,65.47,65.53,1956.0,60.0304,60.0762,60.0212,60.0762,1956.0
2023-08-16 14:35:00,65.52,65.57,65.52,65.56,2429.0,60.067,60.1129,60.067,60.1037,2429.0
2023-08-16 14:40:00,65.56,65.57,65.45,65.47,4034.0,60.1037,60.1129,60.0029,60.0212,4034.0
2023-08-16 14:45:00,65.45,65.53,65.45,65.52,5722.0,60.0029,60.0762,60.0029,60.067,5722.0
2023-08-16 14:50:00,65.51,65.51,65.43,65.48,12483.0,60.0579,60.0579,59.9845,60.0304,12483.0
2023-08-16 14:55:00,65.48,65.49,65.35,65.39,45128.0,60.0304,60.0395,59.9112,59.9479,45128.0
2023-08-16 15:00:00,65.35,65.39,65.31,65.34,12384.0,59.9112,59.9479,59.8745,59.902,12384.0
2023-08-16 15:05:00,65.32,65.41,65.28,65.35,25520.0,59.8837,59.9662,59.847,59.9112,25520.0
2023-08-16 15:10:00,65.36,65.42,65.23,65.27,36302.0,59.9204,59.9754,59.8012,59.8379,36302.0
2023-08-16 15:15:00,65.25,65.28,65.13,65.13,6350.0,59.8195,59.847,59.7095,59.7095,6350.0
2023-08-16 15:20:00,65.16,65.22,65.14,65.17,6972.0,59.737,59.792,59.7187,59.7462,6972.0
2023-08-16 15:25:00,65.17,65.23,65.15,65.22,6600.0,59.7462,59.8012,59.7278,59.792,6600.0
2023-08-16 15:30:00,65.22,65.22,65.19,65.19,9279.0,59.792,59.792,59.7645,59.7645,9279.0
2023-08-16 15:35:00,65.19,65.22,65.19,65.21,10740.0,59.7645,59.792,59.7645,59.7828,10740.0
2023-08-16 15:40:00,65.2,65.2,65.12,65.12,19696.0,59.7737,59.7737,59.7003,59.7003,19696.0
2023-08-16 15:45:00,65.15,65.36,65.15,65.32,11702.0,59.7278,59.9204,59.7278,59.8837,11702.0
2023-08-16 15:50:00,65.31,65.34,65.2,65.32,19000.0,59.8745,59.902,59.7737,59.8837,19000.0
2023-08-16 15:55:00,65.32,65.52,65.3,65.49,65068.0,59.8837,60.067,59.8654,60.0395,65068.0
2023-08-17 09:30:00,65.55,65.55,65.55,65.55,4488.0,60.0945,60.0945,60.0945,60.0945,4488.0
2023-08-17 09:35:00,65.53,65.53,65.52,65.53,100.0,60.0762,60.0762,60.067,60.0762,100.0
2023-08-17 09:40:00,65.6,65.6,65.59,65.59,834.0,60.1404,60.1404,60.1312,60.1312,834.0
2023-08-17 09:45:00,65.53,65.62,65.48,65.58,7483.0,60.0762,60.1587,60.0304,60.1221,7483.0
2023-08-17 09:50:00,65.63,65.68,65.58,65.63,5975.0,60.1679,60.2137,60.1221,60.1679,5975.0
2023-08-17 09:55:00,65.63,65.65,65.62,65.63,1900.0,60.1679,60.1862,60.1587,60.1679,1900.0
2023-08-17 10:00:00,65.58,65.64,65.55,65.61,4768.0,60.1221,60.1771,60.0945,60.1496,4768.0
2023-08-17 10:05:00,65.62,65.63,65.59,65.61,1368.0,60.1587,60.1679,60.1312,60.1496,1368.0
2023-08-17 10:10:00,65.62,65.62,65.54,65.56,2977.0,60.1587,60.1587,60.0854,60.1037,2977.0
2023-08-17 10:15:00,65.53,65.56,65.46,65.5,5674.0,60.0762,60.1037,60.012,60.0487,5674.0
2023-08-17 10:20:00,65.5,65.52,65.48,65.5,923.0,60.0487,60.067,60.0304,60.0487,923.0
2023-08-17 10:25:00,65.48,65.52,65.45,65.5,3114.0,60.0304,60.067,60.0029,60.0487,3114.0
2023-08-17 10:30:00,65.5,65.54,65.43,65.48,3175.0,60.0487,60.0854,59.9845,60.0304,3175.0
2023-08-17 10:35:00,65.48,65.48,65.42,65.45,18181.0,60.0304,60.0304,59.9754,60.0029,18181.0
2023-08-17 10:40:00,65.42,65.43,65.37,65.38,5433.0,59.9754,59.9845,59.9295,59.9387,5433.0
2023-08-17 10:45:00,65.38,65.43,65.33,65.43,3703.0,59.9387,59.9845,59.8929,59.9845,3703.0
2023-08-17 10:50:00,65.39,65.39,65.33,65.34,910.0,59.9479,59.9479,59.8929,59.902,910.0
2023-08-17 10:55:00,65.35,65.38,65.34,65.38,6666.0,59.9112,59.9387,59.902,59.9387,6666.0
2023-08-17 11:00:00,65.4,65.44,65.36,65.37,1800.0,59.957,59.9937,59.9204,59.9295,1800.0
2023-08-17 11:05:00,65.38,65.38,65.23,65.26,3950.0,59.9387,59.9387,59.8012,59.8287,3950.0
2023-08-17 11:10:00,65.29,65.29,65.2,65.26,13967.0,59.8562,59.8562,59.7737,59.8287,13967.0
2023-08-17 11:15:00,65.23,65.26,65.21,65.21,1564.0,59.8012,59.8287,59.7828,59.7828,1564.0
2023-08-17 11:20:00,65.19,65.19,65.13,65.13,900.0,59.7645,59.7645,59.7095,59.7095,900.0
2023-08-17 11:25:00,65.12,65.18,65.1,65.14,7633.0,59.7003,59.7553,59.682,59.7187,7633.0
2023-08-17 11:30:00,65.16,65.26,65.16,65.21,2647.0,59.737,59.8287,59.737,59.7828,2647.0
2023-08-17 11:35:00,65.17,65.29,65.17,65.28,2745.0,59.7462,59.8562,59.7462,59.847,2745.0
2023-08-17 11:40:00,65.32,65.35,65.29,65.34,1127.0,59.8837,59.9112,59.8562,59.902,1127.0
2023-08-17 11:45:00,65.32,65.44,65.32,65.37,3944.0,59.8837,59.9937,59.8837,59.9295,3944.0
2023-08-17 11:50:00,65.37,65.45,65.37,65.39,2685.0,59.9295,60.0029,59.9295,59.9479,2685.0
2023-08-17 11:55:00,65.39,65.45,65.39,65.44,4077.0,59.9479,60.0029,59.9479,59.9937,4077.0
2023-08-17 12:00:00,65.45,65.5,65.42,65.45,23396.0,60.0029,60.0487,59.9754,60.0029,23396.0
2023-08-17 12:05:00,65.45,65.51,65.45,65.51,43912.0,60.0029,60.0579,60.0029,60.0579,43912.0
2023-08-17 12:10:00,65.5,65.52,65.45,65.47,6248.0,60.0487,60.067,60.0029,60.0212,6248.0
2023-08-17 12:15:00,65.47,65.61,65.46,65.61,2831.0,60.0212,60.1496,60.012,60.1496,2831.0
2023-08-17 12:20:00,65.61,65.74,65.61,65.7,3481.0,60.1496,60.2687,60.1496,60.2321,3481.0
2023-08-17 12:25:00,65.7,65.77,65.7,65.72,4564.0,60.2321,60.2962,60.2321,60.2504,4564.0
2023-08-17 12:30:00,65.71,65.73,65.7,65.73,4953.0,60.2412,60.2596,60.2321,60.2596,4953.0
2023-08-17 12:35:00,65.77,65.8,65.71,65.75,5100.0,60.2962,60.3237,60.2412,60.2779,5100.0
2023-08-17 12:40:00,65.76,65.82,65.76,65.8,6177.0,60.2871,60.3421,60.2871,60.3237,6177.0
2023-08-17 12:45:00,65.79,65.8,65.73,65.75,5019.0,60.3146,60.3237,60.2596,60.2779,5019.0
2023-08-17 12:50:00,65.75,65.81,65.75,65.8,15938.0,60.2779,60.3329,60.2779,60.3237,15938.0
2023-08-17 12:55:00,65.81,65.81,65.72,65.74,7492.0,60.3329,60.3329,60.2504,60.2687,7492.0
2023-08-17 13:00:00,65.76,65.81,65.67,65.72,6039.0,60.2871,60.3329,60.2046,60.2504,6039.0
2023-08-17 13:05:00,65.67,65.71,65.58,65.66,16483.0,60.2046,60.2412,60.1221,60.1954,16483.0
2023-08-17 13:10:00,65.67,65.7,65.62,65.7,2601.0,60.2046,60.2321,60.1587,60.2321,2601.0
2023-08-17 13:15:00,65.7,65.74,65.65,65.69,4338.0,60.2321,60.2687,60.1862,60.2229,4338.0
2023-08-17 13:20:00,65.65,65.68,65.62,65.63,4350.0,60.1862,60.2137,60.1587,60.1679,4350.0
2023-08-17 13:25:00,65.65,65.66,65.61,65.61,4487.0,60.1862,60.1954,60.1496,60.1496,4487.0
2023-08-17 13:30:00,65.62,65.71,65.59,65.71,9084.0,60.1587,60.2412,60.1312,60.2412,9084.0
2023-08-17 13:35:00,65.67,65.71,65.67,65.71,1900.0,60.2046,60.2412,60.2046,60.2412,1900.0
2023-08-17 13:40:00,65.68,65.71,65.6,65.65,7864.0,60.2137,60.2412,60.1404,60.1862,7864.0
2023-08-17 13:45:00,65.66,65.72,65.63,65.7,5884.0,60.1954,60.2504,60.1679,60.2321,5884.0
2023-08-17 13:50:00,65.7,65.74,65.69,65.74,4219.0,60.2321,60.2687,60.2229,60.2687,4219.0
2023-08-17 13:55:00,65.74,65.79,65.74,65.78,6877.0,60.2687,60.3146,60.2687,60.3054,6877.0
2023-08-17 14:00:00,65.78,65.87,65.76,65.86,6214.0,60.3054,60.3879,60.2871,60.3787,6214.0
2023-08-17 14:05:00,65.84,65.92,65.83,65.86,8618.0,60.3604,60.4338,60.3512,60.3787,8618.0
2023-08-17 14:10:00,65.86,65.94,65.84,65.92,4866.0,60.3787,60.4521,60.3604,60.4338,4866.0
2023-08-17 14:15:00,65.92,65.93,65.8,65.81,5296.0,60.4338,60.4429,60.3237,60.3329,5296.0
2023-08-17 14:20:00,65.8,65.87,65.8,65.82,4646.0,60.3237,60.3879,60.3237,60.3421,4646.0
2023-08-17 14:25:00,65.84,65.92,65.84,65.86,7105.0,60.3604,60.4338,60.3604,60.3787,7105.0
2023-08-17 14:30:00,65.87,65.94,65.81,65.94,7529.0,60.3879,60.4521,60.3329,60.4521,7529.0
2023-08-17 14:35:00,65.87,65.94,65.85,65.94,6168.0,60.3879,60.4521,60.3696,60.4521,6168.0
2023-08-17 14:40:00,65.92,65.99,65.9,65.99,10366.0,60.4338,60.4979,60.4154,60.4979,10366.0
2023-08-17 14:45:00,65.99,66.0,65.92,65.94,15675.0,60.4979,60.5071,60.4338,60.4521,15675.0
2023-08-17 14:50:00,65.96,66.0,65.95,65.97,7376.0,60.4704,60.5071,60.4613,60.4796,7376.0
2023-08-17 14:55:00,65.96,65.96,65.88,65.93,8309.0,60.4704,60.4704,60.3971,60.4429,8309.0
2023-08-17 15:00:00,65.94,65.96,65.92,65.95,2483.0,60.4521,60.4704,60.4338,60.4613,2483.0
2023-08-17 15:05:00,65.93,65.96,65.91,65.92,7071.0,60.4429,60.4704,60.4246,60.4338,7071.0
2023-08-17 15:10:00,65.93,65.95,65.86,65.86,15411.0,60.4429,60.4613,60.3787,60.3787,15411.0
2023-08-17 15:15:00,65.81,65.93,65.81,65.85,12571.0,60.3329,60.4429,60.3329,60.3696,12571.0
2023-08-17 15:20:00,65.86,65.91,65.8,65.88,8799.0,60.3787,60.4246,60.3237,60.3971,8799.0
2023-08-17 15:25:00,65.88,65.95,65.83,65.84,6966.0,60.3971,60.4613,60.3512,60.3604,6966.0
2023-08-17 15:30:00,65.88,65.9,65.74,65.79,6260.0,60.3971,60.4154,60.2687,60.3146,6260.0
2023-08-17 15:35:00,65.79,65.83,65.74,65.75,10432.0,60.3146,60.3512,60.2687,60.2779,10432.0
2023-08-17 15:40:00,65.76,65.82,65.74,65.74,11804.0,60.2871,60.3421,60.2687,60.2687,11804.0
2023-08-17 15:45:00,65.75,65.84,65.74,65.84,10473.0,60.2779,60.3604,60.2687,60.3604,10473.0
2023-08-17 15:50:00,65.84,65.9,65.81,65.9,28436.0,60.3604,60.4154,60.3329,60.4154,28436.0
2023-08-17 15:55:00,65.9,65.96,65.88,65.92,32904.0,60.4154,60.4704,60.3971,60.4338,32904.0
2023-08-18 09:30:00,65.42,65.75,65.42,65.67,12014.0,59.9754,60.2779,59.9754,60.2046,12014.0
2023-08-18 09:35:00,65.7,65.81,65.67,65.81,1678.0,60.2321,60.3329,60.2046,60.3329,1678.0
2023-08-18 09:40:00,65.83,65.9,65.78,65.8,1795.0,60.3512,60.4154,60.3054,60.3237,1795.0
2023-08-18 09:45:00,65.85,65.89,65.8,65.87,5384.0,60.3696,60.4063,60.3237,60.3879,5384.0
2023-08-18 09:50:00,65.86,65.86,65.78,65.79,3871.0,60.3787,60.3787,60.3054,60.3146,3871.0
2023-08-18 09:55:00,65.74,65.78,65.68,65.7,4116.0,60.2687,60.3054,60.2137,60.2321,4116.0
2023-08-18 10:00:00,65.7,65.91,65.7,65.88,6797.0,60.2321,60.4246,60.2321,60.3971,6797.0
2023-08-18 10:05:00,65.91,65.95,65.89,65.94,3830.0,60.4246,60.4613,60.4063,60.4521,3830.0
2023-08-18 10:10:00,65.88,65.97,65.86,65.97,1862.0,60.3971,60.4796,60.3787,60.4796,1862.0
2023-08-18 10:15:00,65.9,65.97,65.9,65.91,2016.0,60.4154,60.4796,60.4154,60.4246,2016.0
2023-08-18 10:20:00,65.91,65.97,65.91,65.97,826.0,60.4246,60.4796,60.4246,60.4796,826.0
2023-08-18 10:25:00,65.94,65.94,65.84,65.84,3604.0,60.4521,60.4521,60.3604,60.3604,3604.0
2023-08-18 10:30:00,65.82,65.87,65.76,65.8,2297.0,60.3421,60.3879,60.2871,60.3237,2297.0
2023-08-18 10:35:00,65.79,65.8,65.72,65.74,12000.0,60.3146,60.3237,60.2504,60.2687,12000.0
2023-08-18 10:40:00,65.74,65.77,65.68,65.69,7641.0,60.2687,60.2962,60.2137,60.2229,7641.0
2023-08-18 10:45:00,65.66,65.66,65.55,65.56,3490.0,60.1954,60.1954,60.0945,60.1037,3490.0
2023-08-18 10:50:00,65.57,65.6,65.48,65.52,3374.0,60.1129,60.1404,60.0304,60.067,3374.0
2023-08-18 10:55:00,65.52,65.54,65.43,65.43,5637.0,60.067,60.0854,59.9845,59.9845,5637.0
2023-08-18 11:00:00,65.46,65.48,65.43,65.48,1350.0,60.012,60.0304,59.9845,60.0304,1350.0
2023-08-18 11:05:00,65.45,65.59,65.45,65.56,4330.0,60.0029,60.1312,60.0029,60.1037,4330.0
2023-08-18 11:10:00,65.61,65.75,65.58,65.75,3896.0,60.1496,60.2779,60.1221,60.2779,3896.0
2023-08-18 11:15:00,65.78,65.81,65.75,65.81,1211.0,60.3054,60.3329,60.2779,60.3329,1211.0
2023-08-18 11:20:00,65.83,65.89,65.82,65.86,700.0,60.3512,60.4063,60.3421,60.3787,700.0
2023-08-18 11:25:00,65.86,65.92,65.85,65.89,2030.0,60.3787,60.4338,60.3696,60.4063,2030.0
2023-08-18 11:30:00,65.93,65.95,65.92,65.94,3239.0,60.4429,60.4613,60.4338,60.4521,3239.0
2023-08-18 11:35:00,65.97,65.97,65.91,65.95,1224.0,60.4796,60.4796,60.4246,60.4613,1224.0
2023-08-18 11:40:00,65.93,65.99,65.92,65.99,3270.0,60.4429,60.4979,60.4338,60.4979,3270.0
2023-08-18 11:45:00,65.99,65.99,65.96,65.96,4320.0,60.4979,60.4979,60.4704,60.4704,4320.0
2023-08-18 11:50:00,65.96,66.0,65.91,65.97,5346.0,60.4704,60.5071,60.4246,60.4796,5346.0
2023-08-18 11:55:00,65.94,66.0,65.93,66.0,3702.0,60.4521,60.5071,60.4429,60.5071,3702.0
2023-08-18 12:00:00,65.96,66.0,65.95,66.0,1165.0,60.4704,60.5071,60.4613,60.5071,1165.0
2023-08-18 12:05:00,65.96,65.96,65.9,65.9,2729.0,60.4704,60.4704,60.4154,60.4154,2729.0
2023-08-18 12:10:00,65.9,65.93,65.9,65.92,329.0,60.4154,60.4429,60.4154,60.4338,329.0
2023-08-18 12:15:00,65.94,65.95,65.91,65.91,1158.0,60.4521,60.4613,60.4246,60.4246,1158.0
2023-08-18 12:20:00,65.93,65.97,65.89,65.95,17266.0,60.4429,60.4796,60.4063,60.4613,17266.0
2023-08-18 12:25:00,65.92,65.93,65.85,65.92,2400.0,60.4338,60.4429,60.3696,60.4338,2400.0
2023-08-18 12:30:00,65.91,65.91,65.9,65.91,3890.0,60.4246,60.4246,60.4154,60.4246,3890.0
2023-08-18 12:35:00,65.92,65.92,65.84,65.89,34932.0,60.4338,60.4338,60.3604,60.4063,34932.0
2023-08-18 12:40:00,65.88,65.91,65.86,65.91,40969.0,60.3971,60.4246,60.3787,60.4246,40969.0
2023-08-18 12:45:00,65.93,65.93,65.92,65.93,400.0,60.4429,60.4429,60.4338,60.4429,400.0
2023-08-18 12:50:00,65.94,65.94,65.91,65.91,554.0,60.4521,60.4521,60.4246,60.4246,554.0
2023-08-18 12:55:00,65.87,65.89,65.87,65.87,550.0,60.3879,60.4063,60.3879,60.3879,550.0
2023-08-18 13:00:00,65.84,65.86,65.83,65.83,1000.0,60.3604,60.3787,60.3512,60.3512,1000.0
2023-08-18 13:05:00,65.83,65.84,65.81,65.82,1141.0,60.3512,60.3604,60.3329,60.3421,1141.0
2023-08-18 13:10:00,65.82,65.82,65.82,65.82,0.0,60.3421,60.3421,60.3421,60.3421,0.0
2023-08-18 13:15:00,65.74,65.74,65.74,65.74,415.0,60.2687,60.2687,60.2687,60.2687,415.0
2023-08-18 13:20:00,65.75,65.75,65.75,65.75,100.0,60.2779,60.2779,60.2779,60.2779,100.0
2023-08-18 13:25:00,65.75,65.75,65.7,65.75,1631.0,60.2779,60.2779,60.2321,60.2779,1631.0
2023-08-18 13:30:00,65.75,65.75,65.72,65.72,958.0,60.2779,60.2779,60.2504,60.2504,958.0
2023-08-18 13:35:00,65.74,65.74,65.73,65.73,600.0,60.2687,60.2687,60.2596,60.2596,600.0
2023-08-18 13:40:00,65.76,65.76,65.75,65.76,100.0,60.2871,60.2871,60.2779,60.2871,100.0
2023-08-18 13:45:00,65.77,65.8,65.77,65.79,1166.0,60.2962,60.3237,60.2962,60.3146,1166.0
2023-08-18 13:50:00,65.83,65.83,65.81,65.81,2300.0,60.3512,60.3512,60.3329,60.3329,2300.0
2023-08-18 13:55:00,65.85,65.85,65.84,65.85,2539.0,60.3696,60.3696,60.3604,60.3696,2539.0
2023-08-18 14:00:00,65.87,65.88,65.86,65.87,1000.0,60.3879,60.3971,60.3787,60.3879,1000.0
2023-08-18 14:05:00,65.86,65.88,65.8,65.84,6103.0,60.3787,60.3971,60.3237,60.3604,6103.0
2023-08-18 14:10:00,65.84,65.87,65.81,65.82,6025.0,60.3604,60.3879,60.3329,60.3421,6025.0
2023-08-18 14:15:00,65.84,65.84,65.77,65.77,1996.0,60.3604,60.3604,60.2962,60.2962,1996.0
2023-08-18 14:20:00,65.79,65.81,65.79,65.8,684.0,60.3146,60.3329,60.3146,60.3237,684.0
2023-08-18 14:25:00,65.73,65.76,65.73,65.76,292.0,60.2596,60.2871,60.2596,60.2871,292.0
2023-08-18 14:30:00,65.75,65.79,65.75,65.77,1221.0,60.2779,60.3146,60.2779,60.2962,1221.0
2023-08-18 14:35:00,65.76,65.8,65.76,65.77,1317.0,60.2871,60.3237,60.2871,60.2962,1317.0
2023-08-18 14:40:00,65.79,65.8,65.74,65.77,3739.0,60.3146,60.3237,60.2687,60.2962,3739.0
2023-08-18 14:45:00,65.77,65.78,65.76,65.77,600.0,60.2962,60.3054,60.2871,60.2962,600.0
2023-08-18 14:50:00,65.79,65.79,65.77,65.78,2701.0,60.3146,60.3146,60.2962,60.3054,2701.0
2023-08-18 14:55:00,65.79,65.79,65.76,65.76,2611.0,60.3146,60.3146,60.2871,60.2871,2611.0
2023-08-18 15:00:00,65.76,65.76,65.73,65.73,2286.0,60.2871,60.2871,60.2596,60.2596,2286.0
2023-08-18 15:05:00,65.73,65.78,65.73,65.76,4741.0,60.2596,60.3054,60.2596,60.2871,4741.0
2023-08-18 15:10:00,65.74,65.74,65.7,65.7,873.0,60.2687,60.2687,60.2321,60.2321,873.0
2023-08-18 15:15:00,65.73,65.74,65.7,65.71,4465.0,60.2596,60.2687,60.2321,60.2412,4465.0
2023-08-18 15:20:00,65.74,65.88,65.74,65.84,8190.0,60.2687,60.3971,60.2687,60.3604,8190.0
2023-08-18 15:25:00,65.86,65.9,65.8,65.8,11706.0,60.3787,60.4154,60.3237,60.3237,11706.0
2023-08-18 15:30:00,65.82,65.89,65.82,65.88,7848.0,60.3421,60.4063,60.3421,60.3971,7848.0
2023-08-18 15:35:00,65.88,65.89,65.84,65.89,9929.0,60.3971,60.4063,60.3604,60.4063,9929.0
2023-08-18 15:40:00,65.9,65.9,65.8,65.83,7444.0,60.4154,60.4154,60.3237,60.3512,7444.0
2023-08-18 15:45:00,65.85,65.91,65.8,65.81,22131.0,60.3696,60.4246,60.3237,60.3329,22131.0
2023-08-18 15:50:00,65.82,65.91,65.8,65.83,17741.0,60.3421,60.4246,60.3237,60.3512,17741.0
2023-08-18 15:55:00,65.83,65.87,65.8,65.87,28993.0,60.3512,60.3879,60.3237,60.3879,28993.0
2023-08-21 09:30:00,65.7,65.76,65.57,65.73,22252.0,60.2321,60.2871,60.1129,60.2596,22252.0
2023-08-21 09:35:00,65.73,65.8,65.62,65.8,5550.0,60.2596,60.3237,60.1587,60.3237,5550.0
2023-08-21 09:40:00,65.8,65.8,65.67,65.75,1187.0,60.3237,60.3237,60.2046,60.2779,1187.0
2023-08-21 09:45:00,65.67,65.68,65.55,65.61,501.0,60.2046,60.2137,60.0945,60.1496,501.0
2023-08-21 09:50:00,65.59,65.63,65.5,65.61,6516.0,60.1312,60.1679,60.0487,60.1496,6516.0
2023-08-21 09:55:00,65.6,65.67,65.52,65.67,400.0,60.1404,60.2046,60.067,60.2046,400.0
2023-08-21 10:00:00,65.67,65.67,65.67,65.67,100.0,60.2046,60.2046,60.2046,60.2046,100.0
2023-08-21 10:05:00,65.64,65.65,65.52,65.55,6933.0,60.1771,60.1862,60.067,60.0945,6933.0
2023-08-21 10:10:00,65.54,65.55,65.51,65.51,1961.0,60.0854,60.0945,60.0579,60.0579,1961.0
2023-08-21 10:15:00,65.51,65.55,65.48,65.49,4798.0,60.0579,60.0945,60.0304,60.0395,4798.0
2023-08-21 10:20:00,65.48,65.5,65.46,65.48,6469.0,60.0304,60.0487,60.012,60.0304,6469.0
2023-08-21 10:25:00,65.48,65.48,65.43,65.46,3800.0,60.0304,60.0304,59.9845,60.012,3800.0
2023-08-21 10:30:00,65.44,65.49,65.44,65.46,2511.0,59.9937,60.0395,59.9937,60.012,2511.0
2023-08-21 10:35:00,65.46,65.53,65.46,65.53,5598.0,60.012,60.0762,60.012,60.0762,5598.0
2023-08-21 10:40:00,65.55,65.59,65.54,65.54,2417.0,60.0945,60.1312,60.0854,60.0854,2417.0
2023-08-21 10:45:00,65.54,65.55,65.48,65.53,12081.0,60.0854,60.0945,60.0304,60.0762,12081.0
2023-08-21 10:50:00,65.58,65.58,65.54,65.58,3561.0,60.1221,60.1221,60.0854,60.1221,3561.0
2023-08-21 10:55:00,65.58,65.62,65.57,65.59,3117.0,60.1221,60.1587,60.1129,60.1312,3117.0
2023-08-21 11:00:00,65.6,65.61,65.52,65.54,1714.0,60.1404,60.1496,60.067,60.0854,1714.0
2023-08-21 11:05:00,65.55,65.6,65.55,65.6,1652.0,60.0945,60.1404,60.0945,60.1404,1652.0
2023-08-21 11:10:00,65.61,65.63,65.6,65.63,738.0,60.1496,60.1679,60.1404,60.1679,738.0
2023-08-21 11:15:00,65.63,65.66,65.62,65.62,809.0,60.1679,60.1954,60.1587,60.1587,809.0
2023-08-21 11:20:00,65.63,65.7,65.58,65.58,5610.0,60.1679,60.2321,60.1221,60.1221,5610.0
2023-08-21 11:25:00,65.55,65.58,65.52,65.56,1400.0,60.0945,60.1221,60.067,60.1037,1400.0
2023-08-21 11:30:00,65.55,65.55,65.54,65.55,1100.0,60.0945,60.0945,60.0854,60.0945,1100.0
2023-08-21 11:35:00,65.53,65.61,65.53,65.6,5155.0,60.0762,60.1496,60.0762,60.1404,5155.0
2023-08-21 11:40:00,65.61,65.61,65.53,65.56,7387.0,60.1496,60.1496,60.0762,60.1037,7387.0
2023-08-21 11:45:00,65.59,65.59,65.48,65.55,14947.0,60.1312,60.1312,60.0304,60.0945,14947.0
2023-08-21 11:50:00,65.54,65.62,65.53,65.61,12369.0,60.0854,60.1587,60.0762,60.1496,12369.0
2023-08-21 11:55:00,65.54,65.67,65.54,65.67,2267.0,60.0854,60.2046,60.0854,60.2046,2267.0
2023-08-21 12:00:00,65.63,65.67,65.63,65.67,1945.0,60.1679,60.2046,60.1679,60.2046,1945.0
2023-08-21 12:05:00,65.67,65.7,65.61,65.7,3291.0,60.2046,60.2321,60.1496,60.2321,3291.0
2023-08-21 12:10:00,65.7,65.71,65.66,65.69,5322.0,60.2321,60.2412,60.1954,60.2229,5322.0
2023-08-21 12:15:00,65.67,65.7,65.66,65.66,2877.0,60.2046,60.2321,60.1954,60.1954,2877.0
2023-08-21 12:20:00,65.7,65.7,65.66,65.68,2081.0,60.2321,60.2321,60.1954,60.2137,2081.0
2023-08-21 12:25:00,65.66,65.7,65.66,65.69,1891.0,60.1954,60.2321,60.1954,60.2229,1891.0
2023-08-21 12:30:00,65.66,65.66,65.59,65.65,3515.0,60.1954,60.1954,60.1312,60.1862,3515.0
2023-08-21 12:35:00,65.63,65.63,65.6,65.61,5853.0,60.1679,60.1679,60.1404,60.1496,5853.0
2023-08-21 12:40:00,65.63,65.67,65.62,65.65,4031.0,60.1679,60.2046,60.1587,60.1862,4031.0
2023-08-21 12:45:00,65.65,65.65,65.57,65.59,10084.0,60.1862,60.1862,60.1129,60.1312,10084.0
2023-08-21 12:50:00,65.59,65.59,65.44,65.44,7315.0,60.1312,60.1312,59.9937,59.9937,7315.0
2023-08-21 12:55:00,65.41,65.43,65.38,65.42,2752.0,59.9662,59.9845,59.9387,59.9754,2752.0
2023-08-21 13:00:00,65.46,65.46,65.44,65.45,1400.0,60.012,60.012,59.9937,60.0029,1400.0
2023-08-21 13:05:00,65.45,65.52,65.44,65.44,4566.0,60.0029,60.067,59.9937,59.9937,4566.0
2023-08-21 13:10:00,65.45,65.46,65.44,65.46,1097.0,60.0029,60.012,59.9937,60.012,1097.0
2023-08-21 13:15:00,65.42,65.47,65.39,65.42,7150.0,59.9754,60.0212,59.9479,59.9754,7150.0
2023-08-21 13:20:00,65.42,65.48,65.42,65.48,5135.0,59.9754,60.0304,59.9754,60.0304,5135.0
2023-08-21 13:25:00,65.48,65.48,65.46,65.47,1368.0,60.0304,60.0304,60.012,60.0212,1368.0
2023-08-21 13:30:00,65.46,65.48,65.45,65.47,5117.0,60.012,60.0304,60.0029,60.0212,5117.0
2023-08-21 13:35:00,65.47,65.52,65.46,65.5,6269.0,60.0212,60.067,60.012,60.0487,6269.0
2023-08-21 13:40:00,65.51,65.51,65.48,65.51,3553.0,60.0579,60.0579,60.0304,60.0579,3553.0
2023-08-21 13:45:00,65.51,65.52,65.47,65.52,5510.0,60.0579,60.067,60.0212,60.067,5510.0
2023-08-21 13:50:00,65.52,65.55,65.51,65.54,6978.0,60.067,60.0945,60.0579,60.0854,6978.0
2023-08-21 13:55:00,65.54,65.55,65.51,65.53,1714.0,60.0854,60.0945,60.0579,60.0762,1714.0
2023-08-21 14:00:00,65.53,65.6,65.51,65.6,5900.0,60.0762,60.1404,60.0579,60.1404,5900.0
2023-08-21 14:05:00,65.6,65.6,65.55,65.58,4995.0,60.1404,60.1404,60.0945,60.1221,4995.0
2023-08-21 14:10:00,65.58,65.58,65.55,65.55,1662.0,60.1221,60.1221,60.0945,60.0945,1662.0
2023-08-21 14:15:00,65.56,65.58,65.51,65.54,2951.0,60.1037,60.1221,60.0579,60.0854,2951.0
2023-08-21 14:20:00,65.54,65.56,65.54,65.56,3813.0,60.0854,60.1037,60.0854,60.1037,3813.0
2023-08-21 14:25:00,65.55,65.56,65.51,65.54,3800.0,60.0945,60.1037,60.0579,60.0854,3800.0
2023-08-21 14:30:00,65.54,65.54,65.51,65.51,2120.0,60.0854,60.0854,60.0579,60.0579,2120.0
2023-08-21 14:35:00,65.53,65.53,65.49,65.51,2250.0,60.0762,60.0762,60.0395,60.0579,2250.0
2023-08-21 14:40:00,65.49,65.55,65.49,65.54,2680.0,60.0395,60.0945,60.0395,60.0854,2680.0
2023-08-21 14:45:00,65.54,65.59,65.53,65.59,2139.0,60.0854,60.1312,60.0762,60.1312,2139.0
2023-08-21 14:50:00,65.58,65.59,65.56,65.58,5328.0,60.1221,60.1312,60.1037,60.1221,5328.0
2023-08-21 14:55:00,65.58,65.58,65.55,65.58,2534.0,60.1221,60.1221,60.0945,60.1221,2534.0
2023-08-21 15:00:00,65.57,65.64,65.56,65.63,6001.0,60.1129,60.1771,60.1037,60.1679,6001.0
2023-08-21 15:05:00,65.63,65.65,65.63,65.65,2039.0,60.1679,60.1862,60.1679,60.1862,2039.0
2023-08-21 15:10:00,65.65,65.66,65.61,65.61,1902.0,60.1862,60.1954,60.1496,60.1496,1902.0
2023-08-21 15:15:00,65.59,65.62,65.51,65.54,8722.0,60.1312,60.1587,60.0579,60.0854,8722.0
2023-08-21 15:20:00,65.53,65.6,65.51,65.6,6344.0,60.0762,60.1404,60.0579,60.1404,6344.0
2023-08-21 15:25:00,65.57,65.66,65.57,65.65,5903.0,60.1129,60.1954,60.1129,60.1862,5903.0
2023-08-21 15:30:00,65.65,65.67,65.63,65.67,13955.0,60.1862,60.2046,60.1679,60.2046,13955.0
2023-08-21 15:35:00,65.7,65.73,65.68,65.73,6689.0,60.2321,60.2596,60.2137,60.2596,6689.0
2023-08-21 15:40:00,65.75,65.81,65.74,65.81,16394.0,60.2779,60.3329,60.2687,60.3329,16394.0
2023-08-21 15:45:00,65.81,65.93,65.8,65.93,15715.0,60.3329,60.4429,60.3237,60.4429,15715.0
2023-08-21 15:50:00,65.9,65.9,65.83,65.85,35377.0,60.4154,60.4154,60.3512,60.3696,35377.0
2023-08-21 15:55:00,65.81,65.91,65.79,65.85,57704.0,60.3329,60.4246,60.3146,60.3696,57704.0
2023-08-22 09:30:00,65.75,65.75,65.71,65.72,5126.0,60.2779,60.2779,60.2412,60.2504,5126.0
2023-08-22 09:35:00,65.75,65.87,65.65,65.71,16044.0,60.2779,60.3879,60.1862,60.2412,16044.0
2023-08-22 09:40:00,65.75,65.9,65.68,65.68,3438.0,60.2779,60.4154,60.2137,60.2137,3438.0
2023-08-22 09:45:00,65.66,65.83,65.65,65.65,600.0,60.1954,60.3512,60.1862,60.1862,600.0
2023-08-22 09:50:00,65.65,65.8,65.64,65.64,1400.0,60.1862,60.3237,60.1771,60.1771,1400.0
2023-08-22 09:55:00,65.64,65.68,65.59,65.62,7865.0,60.1771,60.2137,60.1312,60.1587,7865.0
2023-08-22 10:00:00,65.64,65.79,65.64,65.79,3886.0,60.1771,60.3146,60.1771,60.3146,3886.0
2023-08-22 10:05:00,65.78,65.78,65.77,65.78,1150.0,60.3054,60.3054,60.2962,60.3054,1150.0
2023-08-22 10:10:00,65.8,65.8,65.79,65.79,575.0,60.3237,60.3237,60.3146,60.3146,575.0
2023-08-22 10:15:00,65.82,65.82,65.73,65.73,3501.0,60.3421,60.3421,60.2596,60.2596,3501.0
2023-08-22 10:20:00,65.73,65.75,65.71,65.71,3625.0,60.2596,60.2779,60.2412,60.2412,3625.0
2023-08-22 10:25:00,65.69,65.7,65.55,65.58,3750.0,60.2229,60.2321,60.0945,60.1221,3750.0
2023-08-22 10:30:00,65.64,65.65,65.5,65.5,1981.0,60.1771,60.1862,60.0487,60.0487,1981.0
2023-08-22 10:35:00,65.5,65.55,65.43,65.55,2851.0,60.0487,60.0945,59.9845,60.0945,2851.0
2023-08-22 10:40:00,65.53,65.56,65.52,65.53,972.0,60.0762,60.1037,60.067,60.0762,972.0
2023-08-22 10:45:00,65.53,65.57,65.5,65.5,947.0,60.0762,60.1129,60.0487,60.0487,947.0
2023-08-22 10:50:00,65.5,65.52,65.44,65.5,4410.0,60.0487,60.067,59.9937,60.0487,4410.0
2023-08-22 10:55:00,65.47,65.52,65.47,65.48,1819.0,60.0212,60.067,60.0212,60.0304,1819.0
2023-08-22 11:00:00,65.52,65.54,65.49,65.49,4448.0,60.067,60.0854,60.0395,60.0395,4448.0
2023-08-22 11:05:00,65.52,65.52,65.46,65.49,1502.0,60.067,60.067,60.012,60.0395,1502.0
2023-08-22 11:10:00,65.46,65.48,65.3,65.3,6255.0,60.012,60.0304,59.8654,59.8654,6255.0
2023-08-22 11:15:00,65.28,65.28,65.18,65.21,2299.0,59.847,59.847,59.7553,59.7828,2299.0
2023-08-22 11:20:00,65.17,65.24,65.17,65.24,4610.0,59.7462,59.8103,59.7462,59.8103,4610.0
2023-08-22 11:25:00,65.24,65.26,65.17,65.23,2600.0,59.8103,59.8287,59.7462,59.8012,2600.0
2023-08-22 11:30:00,65.26,65.45,65.26,65.44,7724.0,59.8287,60.0029,59.8287,59.9937,7724.0
2023-08-22 11:35:00,65.44,65.47,65.4,65.41,4978.0,59.9937,60.0212,59.957,59.9662,4978.0
2023-08-22 11:40:00,65.43,65.44,65.36,65.41,5461.0,59.9845,59.9937,59.9204,59.9662,5461.0
2023-08-22 11:45:00,65.44,65.54,65.41,65.54,2638.0,59.9937,60.0854,59.9662,60.0854,2638.0
2023-08-22 11:50:00,65.54,65.65,65.52,65.64,7974.0,60.0854,60.1862,60.067,60.1771,7974.0
2023-08-22 11:55:00,65.65,65.66,65.59,65.66,8237.0,60.1862,60.1954,60.1312,60.1954,8237.0
2023-08-22 12:00:00,65.66,65.72,65.66,65.7,5103.0,60.1954,60.2504,60.1954,60.2321,5103.0
2023-08-22 12:05:00,65.7,65.71,65.65,65.69,7433.0,60.2321,60.2412,60.1862,60.2229,7433.0
2023-08-22 12:10:00,65.68,65.72,65.66,65.7,3939.0,60.2137,60.2504,60.1954,60.2321,3939.0
2023-08-22 12:15:00,65.67,65.72,65.66,65.71,4600.0,60.2046,60.2504,60.1954,60.2412,4600.0
2023-08-22 12:20:00,65.72,65.78,65.71,65.76,6007.0,60.2504,60.3054,60.2412,60.2871,6007.0
2023-08-22 12:25:00,65.76,65.8,65.75,65.78,6675.0,60.2871,60.3237,60.2779,60.3054,6675.0
2023-08-22 12:30:00,65.8,65.82,65.76,65.78,7500.0,60.3237,60.3421,60.2871,60.3054,7500.0
2023-08-22 12:35:00,65.78,65.8,65.71,65.79,3805.0,60.3054,60.3237,60.2412,60.3146,3805.0
2023-08-22 12:40:00,65.79,65.86,65.77,65.81,6548.0,60.3146,60.3787,60.2962,60.3329,6548.0
2023-08-22 12:45:00,65.81,65.81,65.68,65.68,5354.0,60.3329,60.3329,60.2137,60.2137,5354.0
2023-08-22 12:50:00,65.69,65.76,65.66,65.71,6636.0,60.2229,60.2871,60.1954,60.2412,6636.0
2023-08-22 12:55:00,65.7,65.74,65.69,65.7,3408.0,60.2321,60.2687,60.2229,60.2321,3408.0
2023-08-22 13:00:00,65.72,65.72,65.66,65.69,6455.0,60.2504,60.2504,60.1954,60.2229,6455.0
2023-08-22 13:05:00,65.71,65.79,65.68,65.74,4886.0,60.2412,60.3146,60.2137,60.2687,4886.0
2023-08-22 13:10:00,65.78,65.78,65.7,65.72,4056.0,60.3054,60.3054,60.2321,60.2504,4056.0
2023-08-22 13:15:00,65.76,65.8,65.71,65.76,23321.0,60.2871,60.3237,60.2412,60.2871,23321.0
2023-08-22 13:20:00,65.77,65.78,65.71,65.74,4036.0,60.2962,60.3054,60.2412,60.2687,4036.0
2023-08-22 13:25:00,65.73,65.76,65.71,65.71,3881.0,60.2596,60.2871,60.2412,60.2412,3881.0
2023-08-22 13:30:00,65.71,65.76,65.71,65.74,2100.0,60.2412,60.2871,60.2412,60.2687,2100.0
2023-08-22 13:35:00,65.74,65.76,65.67,65.68,6421.0,60.2687,60.2871,60.2046,60.2137,6421.0
2023-08-22 13:40:00,65.72,65.76,65.68,65.7,3107.0,60.2504,60.2871,60.2137,60.2321,3107.0
2023-08-22 13:45:00,65.73,65.74,65.68,65.73,3800.0,60.2596,60.2687,60.2137,60.2596,3800.0
2023-08-22 13:50:00,65.69,65.74,65.67,65.7,10189.0,60.2229,60.2687,60.2046,60.2321,10189.0
2023-08-22 13:55:00,65.71,65.73,65.67,65.71,3631.0,60.2412,60.2596,60.2046,60.2412,3631.0
2023-08-22 14:00:00,65.68,65.73,65.67,65.7,6005.0,60.2137,60.2596,60.2046,60.2321,6005.0
2023-08-22 14:05:00,65.72,65.73,65.66,65.7,8698.0,60.2504,60.2596,60.1954,60.2321,8698.0
2023-08-22 14:10:00,65.69,65.73,65.66,65.72,10366.0,60.2229,60.2596,60.1954,60.2504,10366.0
2023-08-22 14:15:00,65.7,65.73,65.66,65.71,4248.0,60.2321,60.2596,60.1954,60.2412,4248.0
2023-08-22 14:20:00,65.7,65.72,65.68,65.7,3716.0,60.2321,60.2504,60.2137,60.2321,3716.0
2023-08-22 14:25:00,65.7,65.73,65.68,65.73,4829.0,60.2321,60.2596,60.2137,60.2596,4829.0
2023-08-22 14:30:00,65.7,65.73,65.69,65.7,10293.0,60.2321,60.2596,60.2229,60.2321,10293.0
2023-08-22 14:35:00,65.73,65.74,65.65,65.71,6332.0,60.2596,60.2687,60.1862,60.2412,6332.0
2023-08-22 14:40:00,65.71,65.71,65.62,65.66,3409.0,60.2412,60.2412,60.1587,60.1954,3409.0
2023-08-22 14:45:00,65.66,65.7,65.62,65.66,5287.0,60.1954,60.2321,60.1587,60.1954,5287.0
2023-08-22 14:50:00,65.69,65.73,65.67,65.71,5602.0,60.2229,60.2596,60.2046,60.2412,5602.0
2023-08-22 14:55:00,65.72,65.73,65.68,65.73,4232.0,60.2504,60.2596,60.2137,60.2596,4232.0
2023-08-22 15:00:00,65.69,65.75,65.69,65.72,7265.0,60.2229,60.2779,60.2229,60.2504,7265.0
2023-08-22 15:05:00,65.75,65.78,65.7,65.75,6863.0,60.2779,60.3054,60.2321,60.2779,6863.0
2023-08-22 15:10:00,65.75,65.82,65.75,65.8,6079.0,60.2779,60.3421,60.2779,60.3237,6079.0
2023-08-22 15:15:00,65.8,65.8,65.77,65.8,7564.0,60.3237,60.3237,60.2962,60.3237,7564.0
2023-08-22 15:20:00,65.78,65.85,65.78,65.8,7989.0,60.3054,60.3696,60.3054,60.3237,7989.0
2023-08-22 15:25:00,65.81,65.85,65.78,65.8,13886.0,60.3329,60.3696,60.3054,60.3237,13886.0
2023-08-22 15:30:00,65.8,65.8,65.68,65.71,9766.0,60.3237,60.3237,60.2137,60.2412,9766.0
2023-08-22 15:35:00,65.71,65.73,65.69,65.71,8829.0,60.2412,60.2596,60.2229,60.2412,8829.0
2023-08-22 15:40:00,65.72,65.73,65.69,65.7,11096.0,60.2504,60.2596,60.2229,60.2321,11096.0
2023-08-22 15:45:00,65.71,65.74,65.7,65.74,9410.0,60.2412,60.2687,60.2321,60.2687,9410.0
2023-08-22 15:50:00,65.73,65.84,65.69,65.75,33941.0,60.2596,60.3604,60.2229,60.2779,33941.0
2023-08-22 15:55:00,65.75,65.79,65.71,65.76,28839.0,60.2779,60.3146,60.2412,60.2871,28839.0
2023-08-23 09:30:00,65.09,65.16,65.03,65.05,11174.0,59.6728,59.737,59.6178,59.6362,11174.0
2023-08-23 09:35:00,65.08,65.17,65.02,65.13,2421.0,59.6637,59.7462,59.6087,59.7095,2421.0
2023-08-23 09:40:00,65.16,65.33,65.12,65.33,11039.0,59.737,59.8929,59.7003,59.8929,11039.0
2023-08-23 09:45:00,65.27,65.33,65.24,65.24,5060.0,59.8379,59.8929,59.8103,59.8103,5060.0
2023-08-23 09:50:00,65.23,65.23,65.07,65.07,3509.0,59.8012,59.8012,59.6545,59.6545,3509.0
2023-08-23 09:55:00,65.12,65.22,65.11,65.15,2664.0,59.7003,59.792,59.6912,59.7278,2664.0
2023-08-23 10:00:00,65.19,65.24,65.18,65.24,800.0,59.7645,59.8103,59.7553,59.8103,800.0
2023-08-23 10:05:00,65.26,65.38,65.2,65.38,2612.0,59.8287,59.9387,59.7737,59.9387,2612.0
2023-08-23 10:10:00,65.38,65.41,65.37,65.41,2750.0,59.9387,59.9662,59.9295,59.9662,2750.0
2023-08-23 10:15:00,65.39,65.4,65.26,65.29,6131.0,59.9479,59.957,59.8287,59.8562,6131.0
2023-08-23 10:20:00,65.29,65.29,65.16,65.22,4226.0,59.8562,59.8562,59.737,59.792,4226.0
2023-08-23 10:25:00,65.21,65.23,65.09,65.13,3900.0,59.7828,59.8012,59.6728,59.7095,3900.0
2023-08-23 10:30:00,65.11,65.17,65.11,65.16,3173.0,59.6912,59.7462,59.6912,59.737,3173.0
2023-08-23 10:35:00,65.17,65.24,65.17,65.23,1800.0,59.7462,59.8103,59.7462,59.8012,1800.0
2023-08-23 10:40:00,65.17,65.2,65.13,65.2,4341.0,59.7462,59.7737,59.7095,59.7737,4341.0
2023-08-23 10:45:00,65.2,65.2,65.16,65.17,500.0,59.7737,59.7737,59.737,59.7462,500.0
2023-08-23 10:50:00,65.17,65.26,65.16,65.25,4163.0,59.7462,59.8287,59.737,59.8195,4163.0
2023-08-23 10:55:00,65.22,65.23,65.17,65.2,1862.0,59.792,59.8012,59.7462,59.7737,1862.0
2023-08-23 11:00:00,65.23,65.23,65.08,65.09,5026.0,59.8012,59.8012,59.6637,59.6728,5026.0
2023-08-23 11:05:00,65.08,65.15,65.05,65.09,7269.0,59.6637,59.7278,59.6362,59.6728,7269.0
2023-08-23 11:10:00,65.09,65.14,65.07,65.14,3036.0,59.6728,59.7187,59.6545,59.7187,3036.0
2023-08-23 11:15:00,65.19,65.25,65.17,65.21,2270.0,59.7645,59.8195,59.7462,59.7828,2270.0
2023-08-23 11:20:00,65.18,65.24,65.14,65.19,5071.0,59.7553,59.8103,59.7187,59.7645,5071.0
2023-08-23 11:25:00,65.16,65.2,65.15,65.18,1912.0,59.737,59.7737,59.7278,59.7553,1912.0
2023-08-23 11:30:00,65.2,65.34,65.19,65.34,14883.0,59.7737,59.902,59.7645,59.902,14883.0
2023-08-23 11:35:00,65.31,65.31,65.25,65.27,950.0,59.8745,59.8745,59.8195,59.8379,950.0
2023-08-23 11:40:00,65.28,65.31,65.24,65.27,4001.0,59.847,59.8745,59.8103,59.8379,4001.0
2023-08-23 11:45:00,65.28,65.29,65.28,65.28,491.0,59.847,59.8562,59.847,59.847,491.0
2023-08-23 11:50:00,65.29,65.3,65.26,65.29,1416.0,59.8562,59.8654,59.8287,59.8562,1416.0
2023-08-23 11:55:00,65.29,65.3,65.25,65.28,2191.0,59.8562,59.8654,59.8195,59.847,2191.0
2023-08-23 12:00:00,65.25,65.27,65.25,65.25,600.0,59.8195,59.8379,59.8195,59.8195,600.0
2023-08-23 12:05:00,65.28,65.29,65.25,65.29,1253.0,59.847,59.8562,59.8195,59.8562,1253.0
2023-08-23 12:10:00,65.3,65.31,65.29,65.29,1780.0,59.8654,59.8745,59.8562,59.8562,1780.0
2023-08-23 12:15:00,65.26,65.31,65.26,65.26,2539.0,59.8287,59.8745,59.8287,59.8287,2539.0
2023-08-23 12:20:00,65.3,65.32,65.27,65.27,774.0,59.8654,59.8837,59.8379,59.8379,774.0
2023-08-23 12:25:00,65.29,65.32,65.29,65.32,689.0,59.8562,59.8837,59.8562,59.8837,689.0
2023-08-23 12:30:00,65.29,65.32,65.29,65.31,2493.0,59.8562,59.8837,59.8562,59.8745,2493.0
2023-08-23 12:35:00,65.3,65.35,65.3,65.35,1200.0,59.8654,59.9112,59.8654,59.9112,1200.0
2023-08-23 12:40:00,65.4,65.41,65.36,65.37,1800.0,59.957,59.9662,59.9204,59.9295,1800.0
2023-08-23 12:45:00,65.37,65.39,65.31,65.31,3352.0,59.9295,59.9479,59.8745,59.8745,3352.0
2023-08-23 12:50:00,65.34,65.35,65.34,65.35,1660.0,59.902,59.9112,59.902,59.9112,1660.0
2023-08-23 12:55:00,65.37,65.37,65.35,65.36,1590.0,59.9295,59.9295,59.9112,59.9204,1590.0
2023-08-23 13:00:00,65.35,65.35,65.31,65.34,2080.0,59.9112,59.9112,59.8745,59.902,2080.0
2023-08-23 13:05:00,65.35,65.4,65.34,65.38,2736.0,59.9112,59.957,59.902,59.9387,2736.0
2023-08-23 13:10:00,65.36,65.39,65.36,65.38,7396.0,59.9204,59.9479,59.9204,59.9387,7396.0
2023-08-23 13:15:00,65.38,65.47,65.38,65.45,3244.0,59.9387,60.0212,59.9387,60.0029,3244.0
2023-08-23 13:20:00,65.43,65.45,65.42,65.44,2853.0,59.9845,60.0029,59.9754,59.9937,2853.0
2023-08-23 13:25:00,65.43,65.47,65.43,65.46,3122.0,59.9845,60.0212,59.9845,60.012,3122.0
2023-08-23 13:30:00,65.47,65.49,65.45,65.47,3295.0,60.0212,60.0395,60.0029,60.0212,3295.0
2023-08-23 13:35:00,65.47,65.58,65.47,65.52,6779.0,60.0212,60.1221,60.0212,60.067,6779.0
2023-08-23 13:40:00,65.53,65.58,65.52,65.52,7103.0,60.0762,60.1221,60.067,60.067,7103.0
2023-08-23 13:45:00,65.52,65.56,65.52,65.55,3403.0,60.067,60.1037,60.067,60.0945,3403.0
2023-08-23 13:50:00,65.56,65.58,65.54,65.54,4198.0,60.1037,60.1221,60.0854,60.0854,4198.0
2023-08-23 13:55:00,65.54,65.62,65.54,65.61,4787.0,60.0854,60.1587,60.0854,60.1496,4787.0
2023-08-23 14:00:00,65.59,65.68,65.58,65.66,12979.0,60.1312,60.2137,60.1221,60.1954,12979.0
2023-08-23 14:05:00,65.67,65.78,65.67,65.76,1890.0,60.2046,60.3054,60.2046,60.2871,1890.0
2023-08-23 14:10:00,65.75,65.8,65.67,65.68,3930.0,60.2779,60.3237,60.2046,60.2137,3930.0
2023-08-23 14:15:00,65.68,65.68,65.68,65.68,0.0,60.2137,60.2137,60.2137,60.2137,0.0
2023-08-23 14:20:00,65.65,65.69,65.63,65.69,8561.0,60.1862,60.2229,60.1679,60.2229,8561.0
2023-08-23 14:25:00,65.69,65.75,65.69,65.75,1391.0,60.2229,60.2779,60.2229,60.2779,1391.0
2023-08-23 14:30:00,65.75,65.75,65.72,65.72,8105.0,60.2779,60.2779,60.2504,60.2504,8105.0
2023-08-23 14:35:00,65.73,65.73,65.67,65.69,4893.0,60.2596,60.2596,60.2046,60.2229,4893.0
2023-08-23 14:40:00,65.67,65.69,65.67,65.68,3109.0,60.2046,60.2229,60.2046,60.2137,3109.0
2023-08-23 14:45:00,65.68,65.69,65.68,65.69,2057.0,60.2137,60.2229,60.2137,60.2229,2057.0
2023-08-23 14:50:00,65.69,65.69,65.68,65.69,2523.0,60.2229,60.2229,60.2137,60.2229,2523.0
2023-08-23 14:55:00,65.69,65.73,65.69,65.71,6367.0,60.2229,60.2596,60.2229,60.2412,6367.0
2023-08-23 15:00:00,65.71,65.72,65.68,65.69,2693.0,60.2412,60.2504,60.2137,60.2229,2693.0
2023-08-23 15:05:00,65.68,65.68,65.66,65.67,2279.0,60.2137,60.2137,60.1954,60.2046,2279.0
2023-08-23 15:10:00,65.67,65.72,65.67,65.72,4294.0,60.2046,60.2504,60.2046,60.2504,4294.0
2023-08-23 15:15:00,65.72,65.75,65.69,65.71,6911.0,60.2504,60.2779,60.2229,60.2412,6911.0
2023-08-23 15:20:00,65.72,65.72,65.69,65.7,1288.0,60.2504,60.2504,60.2229,60.2321,1288.0
2023-08-23 15:25:00,65.7,65.71,65.69,65.71,6739.0,60.2321,60.2412,60.2229,60.2412,6739.0
2023-08-23 15:30:00,65.71,65.71,65.68,65.68,4510.0,60.2412,60.2412,60.2137,60.2137,4510.0
2023-08-23 15:35:00,65.67,65.67,65.62,65.63,7189.0,60.2046,60.2046,60.1587,60.1679,7189.0
2023-08-23 15:40:00,65.64,65.68,65.62,65.68,10133.0,60.1771,60.2137,60.1587,60.2137,10133.0
2023-08-23 15:45:00,65.69,65.75,65.69,65.75,4814.0,60.2229,60.2779,60.2229,60.2779,4814.0
2023-08-23 15:50:00,65.75,65.76,65.68,65.72,22549.0,60.2779,60.2871,60.2137,60.2504,22549.0
2023-08-23 15:55:00,65.7,65.85,65.69,65.85,30662.0,60.2321,60.3696,60.2229,60.3696,30662.0
2023-08-24 09:30:00,65.82,65.82,65.64,65.8,6355.0,60.3421,60.3421,60.1771,60.3237,6355.0
2023-08-24 09:35:00,65.79,65.84,65.76,65.76,9486.0,60.3146,60.3604,60.2871,60.2871,9486.0
2023-08-24 09:40:00,65.76,65.76,65.75,65.76,450.0,60.2871,60.2871,60.2779,60.2871,450.0
2023-08-24 09:45:00,65.81,65.81,65.72,65.78,677.0,60.3329,60.3329,60.2504,60.3054,677.0
2023-08-24 09:50:00,65.83,65.85,65.8,65.85,1469.0,60.3512,60.3696,60.3237,60.3696,1469.0
2023-08-24 09:55:00,65.86,65.96,65.83,65.94,5664.0,60.3787,60.4704,60.3512,60.4521,5664.0
2023-08-24 10:00:00,65.93,65.96,65.93,65.94,5256.0,60.4429,60.4704,60.4429,60.4521,5256.0
2023-08-24 10:05:00,65.95,66.12,65.95,66.08,54956.0,60.4613,60.6171,60.4613,60.5804,54956.0
2023-08-24 10:10:00,66.08,66.12,66.05,66.09,8016.0,60.5804,60.6171,60.5529,60.5896,8016.0
2023-08-24 10:15:00,66.1,66.16,66.1,66.11,4205.0,60.5988,60.6538,60.5988,60.6079,4205.0
2023-08-24 10:20:00,66.12,66.3,66.12,66.19,24218.0,60.6171,60.7821,60.6171,60.6813,24218.0
2023-08-24 10:25:00,66.17,66.21,66.11,66.21,4716.0,60.6629,60.6996,60.6079,60.6996,4716.0
2023-08-24 10:30:00,66.21,66.21,66.04,66.05,5435.0,60.6996,60.6996,60.5438,60.5529,5435.0
2023-08-24 10:35:00,66.05,66.1,65.99,66.1,23373.0,60.5529,60.5988,60.4979,60.5988,23373.0
2023-08-24 10:40:00,66.12,66.17,66.04,66.04,4173.0,60.6171,60.6629,60.5438,60.5438,4173.0
2023-08-24 10:45:00,65.97,65.97,65.94,65.96,700.0,60.4796,60.4796,60.4521,60.4704,700.0
2023-08-24 10:50:00,65.94,66.02,65.93,66.0,5580.0,60.4521,60.5254,60.4429,60.5071,5580.0
2023-08-24 10:55:00,66.0,66.0,65.93,65.95,2335.0,60.5071,60.5071,60.4429,60.4613,2335.0
2023-08-24 11:00:00,65.93,65.97,65.84,65.84,7653.0,60.4429,60.4796,60.3604,60.3604,7653.0
2023-08-24 11:05:00,65.81,65.95,65.78,65.94,4375.0,60.3329,60.4613,60.3054,60.4521,4375.0
2023-08-24 11:10:00,65.93,65.93,65.91,65.92,389.0,60.4429,60.4429,60.4246,60.4338,389.0
2023-08-24 11:15:00,65.9,65.96,65.86,65.94,3535.0,60.4154,60.4704,60.3787,60.4521,3535.0
2023-08-24 11:20:00,65.99,65.99,65.98,65.99,126.0,60.4979,60.4979,60.4888,60.4979,126.0
2023-08-24 11:25:00,65.93,65.99,65.93,65.99,1666.0,60.4429,60.4979,60.4429,60.4979,1666.0
2023-08-24 11:30:00,65.99,66.06,65.97,65.98,8692.0,60.4979,60.5621,60.4796,60.4888,8692.0
2023-08-24 11:35:00,65.96,65.97,65.93,65.94,880.0,60.4704,60.4796,60.4429,60.4521,880.0
2023-08-24 11:40:00,65.97,65.97,65.92,65.93,4188.0,60.4796,60.4796,60.4338,60.4429,4188.0
2023-08-24 11:45:00,65.9,65.91,65.82,65.91,4928.0,60.4154,60.4246,60.3421,60.4246,4928.0
2023-08-24 11:50:00,65.94,65.95,65.93,65.94,600.0,60.4521,60.4613,60.4429,60.4521,600.0
2023-08-24 11:55:00,65.94,65.94,65.87,65.88,7305.0,60.4521,60.4521,60.3879,60.3971,7305.0
2023-08-24 12:00:00,65.87,65.95,65.87,65.95,1733.0,60.3879,60.4613,60.3879,60.4613,1733.0
2023-08-24 12:05:00,65.99,65.99,65.99,65.99,265.0,60.4979,60.4979,60.4979,60.4979,265.0
2023-08-24 12:10:00,65.99,65.99,65.99,65.99,0.0,60.4979,60.4979,60.4979,60.4979,0.0
2023-08-24 12:15:00,65.99,66.01,65.97,65.97,3106.0,60.4979,60.5163,60.4796,60.4796,3106.0
2023-08-24 12:20:00,65.95,65.97,65.95,65.96,1000.0,60.4613,60.4796,60.4613,60.4704,1000.0
2023-08-24 12:25:00,65.97,66.1,65.97,66.03,6836.0,60.4796,60.5988,60.4796,60.5346,6836.0
2023-08-24 12:30:00,66.02,66.02,65.95,65.95,300.0,60.5254,60.5254,60.4613,60.4613,300.0
2023-08-24 12:35:00,65.95,65.95,65.9,65.92,1283.0,60.4613,60.4613,60.4154,60.4338,1283.0
2023-08-24 12:40:00,65.94,65.97,65.93,65.94,2306.0,60.4521,60.4796,60.4429,60.4521,2306.0
2023-08-24 12:45:00,65.97,65.97,65.9,65.91,2668.0,60.4796,60.4796,60.4154,60.4246,2668.0
2023-08-24 12:50:00,65.9,65.9,65.85,65.87,1418.0,60.4154,60.4154,60.3696,60.3879,1418.0
2023-08-24 12:55:00,65.83,65.84,65.79,65.84,500.0,60.3512,60.3604,60.3146,60.3604,500.0
2023-08-24 13:00:00,65.81,65.83,65.81,65.83,478.0,60.3329,60.3512,60.3329,60.3512,478.0
2023-08-24 13:05:00,65.83,65.85,65.81,65.84,2550.0,60.3512,60.3696,60.3329,60.3604,2550.0
2023-08-24 13:10:00,65.85,65.95,65.85,65.91,6342.0,60.3696,60.4613,60.3696,60.4246,6342.0
2023-08-24 13:15:00,65.92,65.92,65.82,65.82,11829.0,60.4338,60.4338,60.3421,60.3421,11829.0
2023-08-24 13:20:00,65.82,65.86,65.78,65.78,3595.0,60.3421,60.3787,60.3054,60.3054,3595.0
2023-08-24 13:25:00,65.77,65.77,65.69,65.73,4309.0,60.2962,60.2962,60.2229,60.2596,4309.0
2023-08-24 13:30:00,65.7,65.76,65.7,65.74,7246.0,60.2321,60.2871,60.2321,60.2687,7246.0
2023-08-24 13:35:00,65.74,65.77,65.73,65.77,3001.0,60.2687,60.2962,60.2596,60.2962,3001.0
2023-08-24 13:40:00,65.77,65.79,65.76,65.77,1113.0,60.2962,60.3146,60.2871,60.2962,1113.0
2023-08-24 13:45:00,65.76,65.76,65.7,65.72,2598.0,60.2871,60.2871,60.2321,60.2504,2598.0
2023-08-24 13:50:00,65.72,65.72,65.7,65.72,1600.0,60.2504,60.2504,60.2321,60.2504,1600.0
2023-08-24 13:55:00,65.72,65.75,65.69,65.75,5815.0,60.2504,60.2779,60.2229,60.2779,5815.0
2023-08-24 14:00:00,65.76,65.79,65.7,65.73,4173.0,60.2871,60.3146,60.2321,60.2596,4173.0
2023-08-24 14:05:00,65.72,65.72,65.67,65.71,2109.0,60.2504,60.2504,60.2046,60.2412,2109.0
2023-08-24 14:10:00,65.71,65.77,65.71,65.74,9309.0,60.2412,60.2962,60.2412,60.2687,9309.0
2023-08-24 14:15:00,65.75,65.76,65.67,65.69,3103.0,60.2779,60.2871,60.2046,60.2229,3103.0
2023-08-24 14:20:00,65.68,65.71,65.68,65.7,2218.0,60.2137,60.2412,60.2137,60.2321,2218.0
2023-08-24 14:25:00,65.7,65.7,65.67,65.69,1161.0,60.2321,60.2321,60.2046,60.2229,1161.0
2023-08-24 14:30:00,65.68,65.71,65.67,65.7,4899.0,60.2137,60.2412,60.2046,60.2321,4899.0
2023-08-24 14:35:00,65.71,65.71,65.63,65.64,1008.0,60.2412,60.2412,60.1679,60.1771,1008.0
2023-08-24 14:40:00,65.63,65.64,65.6,65.62,2818.0,60.1679,60.1771,60.1404,60.1587,2818.0
2023-08-24 14:45:00,65.63,65.71,65.63,65.71,3745.0,60.1679,60.2412,60.1679,60.2412,3745.0
2023-08-24 14:50:00,65.7,65.74,65.7,65.73,4746.0,60.2321,60.2687,60.2321,60.2596,4746.0
2023-08-24 14:55:00,65.71,65.77,65.71,65.76,1401.0,60.2412,60.2962,60.2412,60.2871,1401.0
2023-08-24 15:00:00,65.76,65.77,65.74,65.74,1348.0,60.2871,60.2962,60.2687,60.2687,1348.0
2023-08-24 15:05:00,65.76,65.77,65.72,65.74,5304.0,60.2871,60.2962,60.2504,60.2687,5304.0
2023-08-24 15:10:00,65.72,65.78,65.72,65.77,9179.0,60.2504,60.3054,60.2504,60.2962,9179.0
2023-08-24 15:15:00,65.78,65.79,65.75,65.78,4419.0,60.3054,60.3146,60.2779,60.3054,4419.0
2023-08-24 15:20:00,65.78,65.8,65.66,65.66,5372.0,60.3054,60.3237,60.1954,60.1954,5372.0
2023-08-24 15:25:00,65.69,65.69,65.61,65.69,5704.0,60.2229,60.2229,60.1496,60.2229,5704.0
2023-08-24 15:30:00,65.66,65.69,65.64,65.68,7509.0,60.1954,60.2229,60.1771,60.2137,7509.0
2023-08-24 15:35:00,65.66,65.69,65.63,65.63,11092.0,60.1954,60.2229,60.1679,60.1679,11092.0
2023-08-24 15:40:00,65.64,65.64,65.58,65.62,7754.0,60.1771,60.1771,60.1221,60.1587,7754.0
2023-08-24 15:45:00,65.63,65.63,65.52,65.54,9172.0,60.1679,60.1679,60.067,60.0854,9172.0
2023-08-24 15:50:00,65.56,65.56,65.45,65.47,12047.0,60.1037,60.1037,60.0029,60.0212,12047.0
2023-08-24 15:55:00,65.43,65.53,65.41,65.42,61570.0,59.9845,60.0762,59.9662,59.9754,61570.0
2023-08-25 09:30:00,65.68,65.79,65.5,65.62,18204.0,60.2137,60.3146,60.0487,60.1587,18204.0
2023-08-25 09:35:00,65.75,65.85,65.74,65.81,5801.0,60.2779,60.3696,60.2687,60.3329,5801.0
2023-08-25 09:40:00,65.8,65.8,65.78,65.78,573.0,60.3237,60.3237,60.3054,60.3054,573.0
2023-08-25 09:45:00,65.86,65.91,65.82,65.82,3174.0,60.3787,60.4246,60.3421,60.3421,3174.0
2023-08-25 09:50:00,65.91,65.93,65.81,65.92,8306.0,60.4246,60.4429,60.3329,60.4338,8306.0
2023-08-25 09:55:00,65.91,66.02,65.9,65.94,20024.0,60.4246,60.5254,60.4154,60.4521,20024.0
2023-08-25 10:00:00,66.0,66.07,65.95,66.0,40992.0,60.5071,60.5713,60.4613,60.5071,40992.0
2023-08-25 10:05:00,65.98,66.0,65.83,65.85,9220.0,60.4888,60.5071,60.3512,60.3696,9220.0
2023-08-25 10:10:00,65.85,65.92,65.83,65.92,28716.0,60.3696,60.4338,60.3512,60.4338,28716.0
2023-08-25 10:15:00,65.92,66.09,65.9,66.0,37238.0,60.4338,60.5896,60.4154,60.5071,37238.0
2023-08-25 10:20:00,65.92,65.93,65.78,65.78,2259.0,60.4338,60.4429,60.3054,60.3054,2259.0
2023-08-25 10:25:00,65.8,65.8,65.7,65.77,2496.0,60.3237,60.3237,60.2321,60.2962,2496.0
2023-08-25 10:30:00,65.77,65.77,65.73,65.76,14381.0,60.2962,60.2962,60.2596,60.2871,14381.0
2023-08-25 10:35:00,65.79,65.84,65.78,65.78,4191.0,60.3146,60.3604,60.3054,60.3054,4191.0
2023-08-25 10:40:00,65.8,65.85,65.77,65.79,14835.0,60.3237,60.3696,60.2962,60.3146,14835.0
2023-08-25 10:45:00,65.72,65.75,65.65,65.65,2807.0,60.2504,60.2779,60.1862,60.1862,2807.0
2023-08-25 10:50:00,65.62,65.65,65.58,65.58,2134.0,60.1587,60.1862,60.1221,60.1221,2134.0
2023-08-25 10:55:00,65.58,65.58,65.51,65.51,1385.0,60.1221,60.1221,60.0579,60.0579,1385.0
2023-08-25 11:00:00,65.5,65.71,65.5,65.71,11112.0,60.0487,60.2412,60.0487,60.2412,11112.0
2023-08-25 11:05:00,65.66,65.73,65.66,65.73,443.0,60.1954,60.2596,60.1954,60.2596,443.0
2023-08-25 11:10:00,65.73,65.77,65.73,65.75,1513.0,60.2596,60.2962,60.2596,60.2779,1513.0
2023-08-25 11:15:00,65.77,65.78,65.7,65.71,2700.0,60.2962,60.3054,60.2321,60.2412,2700.0
2023-08-25 11:20:00,65.69,65.76,65.69,65.76,2992.0,60.2229,60.2871,60.2229,60.2871,2992.0
2023-08-25 11:25:00,65.82,65.87,65.8,65.87,1539.0,60.3421,60.3879,60.3237,60.3879,1539.0
2023-08-25 11:30:00,65.84,65.84,65.82,65.84,1267.0,60.3604,60.3604,60.3421,60.3604,1267.0
2023-08-25 11:35:00,65.82,65.84,65.82,65.84,2771.0,60.3421,60.3604,60.3421,60.3604,2771.0
2023-08-25 11:40:00,65.79,65.83,65.79,65.82,2278.0,60.3146,60.3512,60.3146,60.3421,2278.0
2023-08-25 11:45:00,65.79,65.8,65.72,65.8,7921.0,60.3146,60.3237,60.2504,60.3237,7921.0
2023-08-25 11:50:00,65.76,65.8,65.75,65.8,1410.0,60.2871,60.3237,60.2779,60.3237,1410.0
2023-08-25 11:55:00,65.75,65.78,65.75,65.75,576.0,60.2779,60.3054,60.2779,60.2779,576.0
2023-08-25 12:00:00,65.74,65.79,65.73,65.78,6022.0,60.2687,60.3146,60.2596,60.3054,6022.0
2023-08-25 12:05:00,65.8,65.87,65.79,65.87,8282.0,60.3237,60.3879,60.3146,60.3879,8282.0
2023-08-25 12:10:00,65.86,65.93,65.86,65.92,1067.0,60.3787,60.4429,60.3787,60.4338,1067.0
2023-08-25 12:15:00,65.95,66.07,65.93,66.06,10427.0,60.4613,60.5713,60.4429,60.5621,10427.0
2023-08-25 12:20:00,66.08,66.17,66.07,66.14,8965.0,60.5804,60.6629,60.5713,60.6354,8965.0
2023-08-25 12:25:00,66.15,66.17,66.07,66.07,953.0,60.6446,60.6629,60.5713,60.5713,953.0
2023-08-25 12:30:00,66.16,66.16,66.04,66.07,1490.0,60.6538,60.6538,60.5438,60.5713,1490.0
2023-08-25 12:35:00,66.08,66.15,66.07,66.15,6272.0,60.5804,60.6446,60.5713,60.6446,6272.0
2023-08-25 12:40:00,66.16,66.2,66.13,66.17,5337.0,60.6538,60.6905,60.6263,60.6629,5337.0
2023-08-25 12:45:00,66.16,66.16,65.97,66.04,2441.0,60.6538,60.6538,60.4796,60.5438,2441.0
2023-08-25 12:50:00,66.05,66.1,65.99,66.04,4891.0,60.5529,60.5988,60.4979,60.5438,4891.0
2023-08-25 12:55:00,66.04,66.04,66.04,66.04,0.0,60.5438,60.5438,60.5438,60.5438,0.0
2023-08-25 13:00:00,66.04,66.04,65.98,65.98,900.0,60.5438,60.5438,60.4888,60.4888,900.0
2023-08-25 13:05:00,66.02,66.02,65.96,65.97,2731.0,60.5254,60.5254,60.4704,60.4796,2731.0
2023-08-25 13:10:00,65.95,65.97,65.92,65.95,1014.0,60.4613,60.4796,60.4338,60.4613,1014.0
2023-08-25 13:15:00,65.92,65.92,65.84,65.86,1499.0,60.4338,60.4338,60.3604,60.3787,1499.0
2023-08-25 13:20:00,65.85,65.92,65.83,65.89,13330.0,60.3696,60.4338,60.3512,60.4063,13330.0
2023-08-25 13:25:00,65.86,65.86,65.85,65.85,300.0,60.3787,60.3787,60.3696,60.3696,300.0
2023-08-25 13:30:00,65.85,65.92,65.85,65.92,5717.0,60.3696,60.4338,60.3696,60.4338,5717.0
2023-08-25 13:35:00,65.89,65.9,65.86,65.86,1300.0,60.4063,60.4154,60.3787,60.3787,1300.0
2023-08-25 13:40:00,65.85,65.89,65.75,65.89,7989.0,60.3696,60.4063,60.2779,60.4063,7989.0
2023-08-25 13:45:00,65.84,65.91,65.84,65.9,7615.0,60.3604,60.4246,60.3604,60.4154,7615.0
2023-08-25 13:50:00,65.91,65.96,65.91,65.96,1944.0,60.4246,60.4704,60.4246,60.4704,1944.0
2023-08-25 13:55:00,65.95,66.0,65.95,66.0,3318.0,60.4613,60.5071,60.4613,60.5071,3318.0
2023-08-25 14:00:00,66.0,66.04,65.99,66.04,1500.0,60.5071,60.5438,60.4979,60.5438,1500.0
2023-08-25 14:05:00,66.03,66.07,66.02,66.05,2211.0,60.5346,60.5713,60.5254,60.5529,2211.0
2023-08-25 14:10:00,66.05,66.1,66.04,66.1,5156.0,60.5529,60.5988,60.5438,60.5988,5156.0
2023-08-25 14:15:00,66.09,66.09,66.01,66.06,5323.0,60.5896,60.5896,60.5163,60.5621,5323.0
2023-08-25 14:20:00,66.08,66.08,65.99,65.99,1213.0,60.5804,60.5804,60.4979,60.4979,1213.0
2023-08-25 14:25:00,66.04,66.04,65.98,65.98,533.0,60.5438,60.5438,60.4888,60.4888,533.0
2023-08-25 14:30:00,65.98,66.0,65.95,65.96,4175.0,60.4888,60.5071,60.4613,60.4704,4175.0
2023-08-25 14:35:00,65.94,65.97,65.9,65.95,11617.0,60.4521,60.4796,60.4154,60.4613,11617.0
2023-08-25 14:40:00,65.91,65.92,65.86,65.9,6039.0,60.4246,60.4338,60.3787,60.4154,6039.0
2023-08-25 14:45:00,65.89,65.92,65.86,65.91,7411.0,60.4063,60.4338,60.3787,60.4246,7411.0
2023-08-25 14:50:00,65.97,65.97,65.92,65.92,822.0,60.4796,60.4796,60.4338,60.4338,822.0
2023-08-25 14:55:00,65.9,65.92,65.88,65.91,1026.0,60.4154,60.4338,60.3971,60.4246,1026.0
2023-08-25 15:00:00,65.93,65.95,65.82,65.9,6807.0,60.4429,60.4613,60.3421,60.4154,6807.0
2023-08-25 15:05:00,65.89,65.9,65.83,65.9,5042.0,60.4063,60.4154,60.3512,60.4154,5042.0
2023-08-25 15:10:00,65.9,65.91,65.82,65.83,2991.0,60.4154,60.4246,60.3421,60.3512,2991.0
2023-08-25 15:15:00,65.84,65.87,65.81,65.85,3650.0,60.3604,60.3879,60.3329,60.3696,3650.0
2023-08-25 15:20:00,65.86,65.94,65.86,65.9,6289.0,60.3787,60.4521,60.3787,60.4154,6289.0
2023-08-25 15:25:00,65.91,65.91,65.85,65.88,3859.0,60.4246,60.4246,60.3696,60.3971,3859.0
2023-08-25 15:30:00,65.87,65.87,65.83,65.86,5020.0,60.3879,60.3879,60.3512,60.3787,5020.0
2023-08-25 15:35:00,65.82,65.82,65.72,65.72,947.0,60.3421,60.3421,60.2504,60.2504,947.0
2023-08-25 15:40:00,65.73,65.81,65.72,65.77,14560.0,60.2596,60.3329,60.2504,60.2962,14560.0
2023-08-25 15:45:00,65.75,65.75,65.59,65.59,8083.0,60.2779,60.2779,60.1312,60.1312,8083.0
2023-08-25 15:50:00,65.58,65.63,65.57,65.59,9649.0,60.1221,60.1679,60.1129,60.1312,9649.0
2023-08-25 15:55:00,65.59,65.6,65.51,65.55,42525.0,60.1312,60.1404,60.0579,60.0945,42525.0
2023-08-28 09:30:00,65.54,65.67,65.5,65.57,8486.0,60.0854,60.2046,60.0487,60.1129,8486.0
2023-08-28 09:35:00,65.64,65.84,65.64,65.78,9507.0,60.1771,60.3604,60.1771,60.3054,9507.0
2023-08-28 09:40:00,65.83,65.9,65.81,65.87,12213.0,60.3512,60.4154,60.3329,60.3879,12213.0
2023-08-28 09:45:00,65.91,65.99,65.91,65.97,9878.0,60.4246,60.4979,60.4246,60.4796,9878.0
2023-08-28 09:50:00,65.91,66.01,65.91,66.0,9082.0,60.4246,60.5163,60.4246,60.5071,9082.0
2023-08-28 09:55:00,65.98,65.98,65.9,65.91,892.0,60.4888,60.4888,60.4154,60.4246,892.0
2023-08-28 10:00:00,65.89,65.93,65.82,65.93,4943.0,60.4063,60.4429,60.3421,60.4429,4943.0
2023-08-28 10:05:00,65.93,65.96,65.85,65.85,5413.0,60.4429,60.4704,60.3696,60.3696,5413.0
2023-08-28 10:10:00,65.86,65.92,65.76,65.85,1100.0,60.3787,60.4338,60.2871,60.3696,1100.0
2023-08-28 10:15:00,65.78,65.82,65.75,65.78,1248.0,60.3054,60.3421,60.2779,60.3054,1248.0
2023-08-28 10:20:00,65.83,65.83,65.79,65.81,400.0,60.3512,60.3512,60.3146,60.3329,400.0
2023-08-28 10:25:00,65.86,65.9,65.79,65.9,3872.0,60.3787,60.4154,60.3146,60.4154,3872.0
2023-08-28 10:30:00,65.92,65.93,65.86,65.86,1760.0,60.4338,60.4429,60.3787,60.3787,1760.0
2023-08-28 10:35:00,65.83,65.88,65.83,65.88,2941.0,60.3512,60.3971,60.3512,60.3971,2941.0
2023-08-28 10:40:00,65.86,65.99,65.85,65.99,4743.0,60.3787,60.4979,60.3696,60.4979,4743.0
2023-08-28 10:45:00,65.94,65.97,65.92,65.92,1400.0,60.4521,60.4796,60.4338,60.4338,1400.0
2023-08-28 10:50:00,65.91,65.94,65.89,65.92,3100.0,60.4246,60.4521,60.4063,60.4338,3100.0
2023-08-28 10:55:00,65.92,65.92,65.84,65.92,7756.0,60.4338,60.4338,60.3604,60.4338,7756.0
2023-08-28 11:00:00,65.91,65.91,65.84,65.84,1100.0,60.4246,60.4246,60.3604,60.3604,1100.0
2023-08-28 11:05:00,65.83,65.83,65.79,65.8,5687.0,60.3512,60.3512,60.3146,60.3237,5687.0
2023-08-28 11:10:00,65.81,65.84,65.79,65.84,5080.0,60.3329,60.3604,60.3146,60.3604,5080.0
2023-08-28 11:15:00,65.84,65.84,65.77,65.8,901.0,60.3604,60.3604,60.2962,60.3237,901.0
2023-08-28 11:20:00,65.8,65.8,65.76,65.79,1375.0,60.3237,60.3237,60.2871,60.3146,1375.0
2023-08-28 11:25:00,65.77,65.78,65.75,65.75,1715.0,60.2962,60.3054,60.2779,60.2779,1715.0
2023-08-28 11:30:00,65.78,65.79,65.76,65.76,1431.0,60.3054,60.3146,60.2871,60.2871,1431.0
2023-08-28 11:35:00,65.8,65.81,65.76,65.8,5154.0,60.3237,60.3329,60.2871,60.3237,5154.0
2023-08-28 11:40:00,65.82,65.82,65.77,65.77,1008.0,60.3421,60.3421,60.2962,60.2962,1008.0
2023-08-28 11:45:00,65.74,65.78,65.71,65.72,1575.0,60.2687,60.3054,60.2412,60.2504,1575.0
2023-08-28 11:50:00,65.74,65.74,65.65,65.72,10713.0,60.2687,60.2687,60.1862,60.2504,10713.0
2023-08-28 11:55:00,65.7,65.74,65.7,65.72,3431.0,60.2321,60.2687,60.2321,60.2504,3431.0
2023-08-28 12:00:00,65.72,65.74,65.71,65.72,2288.0,60.2504,60.2687,60.2412,60.2504,2288.0
2023-08-28 12:05:00,65.74,65.75,65.72,65.75,6066.0,60.2687,60.2779,60.2504,60.2779,6066.0
2023-08-28 12:10:00,65.75,65.78,65.73,65.77,3843.0,60.2779,60.3054,60.2596,60.2962,3843.0
2023-08-28 12:15:00,65.76,65.77,65.69,65.69,1168.0,60.2871,60.2962,60.2229,60.2229,1168.0
2023-08-28 12:20:00,65.69,65.72,65.67,65.7,1588.0,60.2229,60.2504,60.2046,60.2321,1588.0
2023-08-28 12:25:00,65.7,65.78,65.69,65.78,1634.0,60.2321,60.3054,60.2229,60.3054,1634.0
2023-08-28 12:30:00,65.79,65.82,65.76,65.79,1177.0,60.3146,60.3421,60.2871,60.3146,1177.0
2023-08-28 12:35:00,65.82,65.82,65.79,65.81,2184.0,60.3421,60.3421,60.3146,60.3329,2184.0
2023-08-28 12:40:00,65.79,65.82,65.76,65.8,8404.0,60.3146,60.3421,60.2871,60.3237,8404.0
2023-08-28 12:45:00,65.82,65.82,65.77,65.78,3755.0,60.3421,60.3421,60.2962,60.3054,3755.0
2023-08-28 12:50:00,65.78,65.83,65.77,65.83,2280.0,60.3054,60.3512,60.2962,60.3512,2280.0
2023-08-28 12:55:00,65.83,65.83,65.8,65.83,3093.0,60.3512,60.3512,60.3237,60.3512,3093.0
2023-08-28 13:00:00,65.83,65.85,65.8,65.8,1114.0,60.3512,60.3696,60.3237,60.3237,1114.0
2023-08-28 13:05:00,65.82,65.85,65.65,65.75,14411.0,60.3421,60.3696,60.1862,60.2779,14411.0
2023-08-28 13:10:00,65.8,65.84,65.77,65.81,1436.0,60.3237,60.3604,60.2962,60.3329,1436.0
2023-08-28 13:15:00,65.78,65.8,65.73,65.78,2800.0,60.3054,60.3237,60.2596,60.3054,2800.0
2023-08-28 13:20:00,65.78,65.85,65.75,65.84,5250.0,60.3054,60.3696,60.2779,60.3604,5250.0
2023-08-28 13:25:00,65.85,65.89,65.84,65.88,11784.0,60.3696,60.4063,60.3604,60.3971,11784.0
2023-08-28 13:30:00,65.89,65.9,65.88,65.9,3425.0,60.4063,60.4154,60.3971,60.4154,3425.0
2023-08-28 13:35:00,65.87,65.89,65.84,65.86,3656.0,60.3879,60.4063,60.3604,60.3787,3656.0
2023-08-28 13:40:00,65.86,65.86,65.79,65.85,8507.0,60.3787,60.3787,60.3146,60.3696,8507.0
2023-08-28 13:45:00,65.84,65.86,65.82,65.86,500.0,60.3604,60.3787,60.3421,60.3787,500.0
2023-08-28 13:50:00,65.84,65.86,65.82,65.82,1856.0,60.3604,60.3787,60.3421,60.3421,1856.0
2023-08-28 13:55:00,65.82,65.82,65.76,65.77,3330.0,60.3421,60.3421,60.2871,60.2962,3330.0
2023-08-28 14:00:00,65.79,65.81,65.75,65.78,5929.0,60.3146,60.3329,60.2779,60.3054,5929.0
2023-08-28 14:05:00,65.8,65.86,65.8,65.86,2000.0,60.3237,60.3787,60.3237,60.3787,2000.0
2023-08-28 14:10:00,65.84,65.87,65.8,65.82,5093.0,60.3604,60.3879,60.3237,60.3421,5093.0
2023-08-28 14:15:00,65.81,65.93,65.81,65.93,5155.0,60.3329,60.4429,60.3329,60.4429,5155.0
2023-08-28 14:20:00,65.91,65.95,65.91,65.94,3596.0,60.4246,60.4613,60.4246,60.4521,3596.0
2023-08-28 14:25:00,65.94,65.97,65.92,65.97,6765.0,60.4521,60.4796,60.4338,60.4796,6765.0
2023-08-28 14:30:00,65.98,66.0,65.96,66.0,7399.0,60.4888,60.5071,60.4704,60.5071,7399.0
2023-08-28 14:35:00,65.98,66.09,65.98,66.02,6828.0,60.4888,60.5896,60.4888,60.5254,6828.0
2023-08-28 14:40:00,66.01,66.01,65.95,66.0,7949.0,60.5163,60.5163,60.4613,60.5071,7949.0
2023-08-28 14:45:00,66.01,66.05,66.01,66.05,2600.0,60.5163,60.5529,60.5163,60.5529,2600.0
2023-08-28 14:50:00,66.05,66.15,66.03,66.15,22876.0,60.5529,60.6446,60.5346,60.6446,22876.0
2023-08-28 14:55:00,66.09,66.19,66.09,66.15,4400.0,60.5896,60.6813,60.5896,60.6446,4400.0
2023-08-28 15:00:00,66.19,66.35,66.19,66.33,20717.0,60.6813,60.828,60.6813,60.8096,20717.0
2023-08-28 15:05:00,66.32,66.38,66.3,66.36,8474.0,60.8005,60.8555,60.7821,60.8371,8474.0
2023-08-28 15:10:00,66.37,66.41,66.37,66.38,6152.0,60.8463,60.883,60.8463,60.8555,6152.0
2023-08-28 15:15:00,66.38,66.4,66.2,66.25,16837.0,60.8555,60.8738,60.6905,60.7363,16837.0
2023-08-28 15:20:00,66.23,66.3,66.23,66.28,9129.0,60.718,60.7821,60.718,60.7638,9129.0
2023-08-28 15:25:00,66.3,66.43,66.28,66.39,11111.0,60.7821,60.9013,60.7638,60.8646,11111.0
2023-08-28 15:30:00,66.39,66.43,66.36,66.38,25733.0,60.8646,60.9013,60.8371,60.8555,25733.0
2023-08-28 15:35:00,66.38,66.43,66.32,66.33,18533.0,60.8555,60.9013,60.8005,60.8096,18533.0
2023-08-28 15:40:00,66.33,66.34,66.25,66.26,18971.0,60.8096,60.8188,60.7363,60.7455,18971.0
2023-08-28 15:45:00,66.26,66.31,66.2,66.31,20535.0,60.7455,60.7913,60.6905,60.7913,20535.0
2023-08-28 15:50:00,66.32,66.37,66.27,66.33,25100.0,60.8005,60.8463,60.7546,60.8096,25100.0
2023-08-28 15:55:00,66.35,66.38,66.17,66.17,48118.0,60.828,60.8555,60.6629,60.6629,48118.0
2023-08-29 09:30:00,65.85,66.1,65.85,66.0,11557.0,60.3696,60.5988,60.3696,60.5071,11557.0
2023-08-29 09:35:00,66.05,66.15,66.05,66.13,4676.0,60.5529,60.6446,60.5529,60.6263,4676.0
2023-08-29 09:40:00,66.25,66.26,66.11,66.15,7223.0,60.7363,60.7455,60.6079,60.6446,7223.0
2023-08-29 09:45:00,66.16,66.16,66.04,66.09,12788.0,60.6538,60.6538,60.5438,60.5896,12788.0
2023-08-29 09:50:00,66.1,66.11,66.02,66.08,5529.0,60.5988,60.6079,60.5254,60.5804,5529.0
2023-08-29 09:55:00,66.06,66.07,65.95,66.01,14360.0,60.5621,60.5713,60.4613,60.5163,14360.0
2023-08-29 10:00:00,66.01,66.08,65.98,66.01,5111.0,60.5163,60.5804,60.4888,60.5163,5111.0
2023-08-29 10:05:00,65.99,66.02,65.96,66.01,1414.0,60.4979,60.5254,60.4704,60.5163,1414.0
2023-08-29 10:10:00,66.04,66.05,65.96,66.04,2922.0,60.5438,60.5529,60.4704,60.5438,2922.0
2023-08-29 10:15:00,66.04,66.1,66.02,66.1,4700.0,60.5438,60.5988,60.5254,60.5988,4700.0
2023-08-29 10:20:00,66.1,66.15,66.06,66.09,3928.0,60.5988,60.6446,60.5621,60.5896,3928.0
2023-08-29 10:25:00,66.11,66.15,66.05,66.09,1819.0,60.6079,60.6446,60.5529,60.5896,1819.0
2023-08-29 10:30:00,66.11,66.22,66.1,66.19,7564.0,60.6079,60.7088,60.5988,60.6813,7564.0
2023-08-29 10:35:00,66.19,66.24,66.15,66.17,24665.0,60.6813,60.7271,60.6446,60.6629,24665.0
2023-08-29 10:40:00,66.16,66.16,66.12,66.14,2500.0,60.6538,60.6538,60.6171,60.6354,2500.0
2023-08-29 10:45:00,66.1,66.11,66.02,66.09,4491.0,60.5988,60.6079,60.5254,60.5896,4491.0
2023-08-29 10:50:00,66.05,66.12,66.03,66.09,4022.0,60.5529,60.6171,60.5346,60.5896,4022.0
2023-08-29 10:55:00,66.03,66.1,66.03,66.06,2293.0,60.5346,60.5988,60.5346,60.5621,2293.0
2023-08-29 11:00:00,66.1,66.1,66.06,66.06,937.0,60.5988,60.5988,60.5621,60.5621,937.0
2023-08-29 11:05:00,66.1,66.1,66.05,66.06,2698.0,60.5988,60.5988,60.5529,60.5621,2698.0
2023-08-29 11:10:00,66.06,66.1,66.06,66.1,5310.0,60.5621,60.5988,60.5621,60.5988,5310.0
2023-08-29 11:15:00,66.14,66.15,66.09,66.09,2510.0,60.6354,60.6446,60.5896,60.5896,2510.0
2023-08-29 11:20:00,66.09,66.12,66.06,66.06,8512.0,60.5896,60.6171,60.5621,60.5621,8512.0
2023-08-29 11:25:00,66.06,66.08,66.02,66.08,15357.0,60.5621,60.5804,60.5254,60.5804,15357.0
2023-08-29 11:30:00,66.08,66.12,66.06,66.1,10031.0,60.5804,60.6171,60.5621,60.5988,10031.0
2023-08-29 11:35:00,66.1,66.17,66.1,66.16,4800.0,60.5988,60.6629,60.5988,60.6538,4800.0
2023-08-29 11:40:00,66.17,66.19,66.15,66.19,6988.0,60.6629,60.6813,60.6446,60.6813,6988.0
2023-08-29 11:45:00,66.2,66.24,66.2,66.22,5207.0,60.6905,60.7271,60.6905,60.7088,5207.0
2023-08-29 11:50:00,66.22,66.22,66.15,66.17,4960.0,60.7088,60.7088,60.6446,60.6629,4960.0
2023-08-29 11:55:00,66.17,66.17,66.11,66.11,5515.0,60.6629,60.6629,60.6079,60.6079,5515.0
2023-08-29 12:00:00,66.11,66.18,66.09,66.18,10147.0,60.6079,60.6721,60.5896,60.6721,10147.0
2023-08-29 12:05:00,66.18,66.2,66.15,66.15,2604.0,60.6721,60.6905,60.6446,60.6446,2604.0
2023-08-29 12:10:00,66.17,66.19,66.15,66.18,3301.0,60.6629,60.6813,60.6446,60.6721,3301.0
2023-08-29 12:15:00,66.2,66.24,66.19,66.2,8323.0,60.6905,60.7271,60.6813,60.6905,8323.0
2023-08-29 12:20:00,66.21,66.24,66.21,66.24,4050.0,60.6996,60.7271,60.6996,60.7271,4050.0
2023-08-29 12:25:00,66.24,66.29,66.23,66.25,4737.0,60.7271,60.773,60.718,60.7363,4737.0
2023-08-29 12:30:00,66.27,66.36,66.26,66.36,2821.0,60.7546,60.8371,60.7455,60.8371,2821.0
2023-08-29 12:35:00,66.39,66.39,66.31,66.31,2907.0,60.8646,60.8646,60.7913,60.7913,2907.0
2023-08-29 12:40:00,66.31,66.31,66.23,66.27,6546.0,60.7913,60.7913,60.718,60.7546,6546.0
2023-08-29 12:45:00,66.27,66.28,66.25,66.27,4453.0,60.7546,60.7638,60.7363,60.7546,4453.0
2023-08-29 12:50:00,66.27,66.31,66.27,66.31,2345.0,60.7546,60.7913,60.7546,60.7913,2345.0
2023-08-29 12:55:00,66.33,66.43,66.32,66.38,5241.0,60.8096,60.9013,60.8005,60.8555,5241.0
2023-08-29 13:00:00,66.39,66.41,66.38,66.41,2868.0,60.8646,60.883,60.8555,60.883,2868.0
2023-08-29 13:05:00,66.41,66.45,66.41,66.44,4664.0,60.883,60.9196,60.883,60.9105,4664.0
2023-08-29 13:10:00,66.45,66.48,66.39,66.41,25936.0,60.9196,60.9471,60.8646,60.883,25936.0
2023-08-29 13:15:00,66.38,66.4,66.36,66.38,1300.0,60.8555,60.8738,60.8371,60.8555,1300.0
2023-08-29 13:20:00,66.38,66.42,66.36,66.4,13399.0,60.8555,60.8921,60.8371,60.8738,13399.0
2023-08-29 13:25:00,66.4,66.4,66.36,66.4,5422.0,60.8738,60.8738,60.8371,60.8738,5422.0
2023-08-29 13:30:00,66.4,66.48,66.38,66.47,6790.0,60.8738,60.9471,60.8555,60.938,6790.0
2023-08-29 13:35:00,66.48,66.49,66.37,66.38,9312.0,60.9471,60.9563,60.8463,60.8555,9312.0
2023-08-29 13:40:00,66.36,66.4,66.28,66.32,10495.0,60.8371,60.8738,60.7638,60.8005,10495.0
2023-08-29 13:45:00,66.3,66.38,66.3,66.37,9121.0,60.7821,60.8555,60.7821,60.8463,9121.0
2023-08-29 13:50:00,66.35,66.4,66.3,66.4,10002.0,60.828,60.8738,60.7821,60.8738,10002.0
2023-08-29 13:55:00,66.38,66.38,66.29,66.33,7101.0,60.8555,60.8555,60.773,60.8096,7101.0
2023-08-29 14:00:00,66.34,66.39,66.34,66.35,5068.0,60.8188,60.8646,60.8188,60.828,5068.0
2023-08-29 14:05:00,66.36,66.37,66.33,66.36,5168.0,60.8371,60.8463,60.8096,60.8371,5168.0
2023-08-29 14:10:00,66.36,66.37,66.32,66.35,6300.0,60.8371,60.8463,60.8005,60.828,6300.0
2023-08-29 14:15:00,66.35,66.35,66.31,66.35,6413.0,60.828,60.828,60.7913,60.828,6413.0
2023-08-29 14:20:00,66.35,66.39,66.33,66.35,10476.0,60.828,60.8646,60.8096,60.828,10476.0
2023-08-29 14:25:00,66.34,66.36,66.33,66.36,6000.0,60.8188,60.8371,60.8096,60.8371,6000.0
2023-08-29 14:30:00,66.35,66.4,66.33,66.33,13939.0,60.828,60.8738,60.8096,60.8096,13939.0
2023-08-29 14:35:00,66.31,66.38,66.31,66.33,8500.0,60.7913,60.8555,60.7913,60.8096,8500.0
2023-08-29 14:40:00,66.31,66.38,66.3,66.36,8369.0,60.7913,60.8555,60.7821,60.8371,8369.0
2023-08-29 14:45:00,66.37,66.37,66.33,66.35,8052.0,60.8463,60.8463,60.8096,60.828,8052.0
2023-08-29 14:50:00,66.36,66.37,66.33,66.34,8018.0,60.8371,60.8463,60.8096,60.8188,8018.0
2023-08-29 14:55:00,66.35,66.35,66.31,66.34,8031.0,60.828,60.828,60.7913,60.8188,8031.0
2023-08-29 15:00:00,66.34,66.35,66.28,66.31,14974.0,60.8188,60.828,60.7638,60.7913,14974.0
2023-08-29 15:05:00,66.31,66.34,66.25,66.25,20692.0,60.7913,60.8188,60.7363,60.7363,20692.0
2023-08-29 15:10:00,66.27,66.3,66.25,66.29,8299.0,60.7546,60.7821,60.7363,60.773,8299.0
2023-08-29 15:15:00,66.3,66.3,66.25,66.3,9122.0,60.7821,60.7821,60.7363,60.7821,9122.0
2023-08-29 15:20:00,66.3,66.31,66.27,66.28,12285.0,60.7821,60.7913,60.7546,60.7638,12285.0
2023-08-29 15:25:00,66.29,66.36,66.28,66.36,9423.0,60.773,60.8371,60.7638,60.8371,9423.0
2023-08-29 15:30:00,66.33,66.38,66.28,66.36,12486.0,60.8096,60.8555,60.7638,60.8371,12486.0
2023-08-29 15:35:00,66.37,66.38,66.28,66.28,12730.0,60.8463,60.8555,60.7638,60.7638,12730.0
2023-08-29 15:40:00,66.26,66.34,66.26,66.32,17781.0,60.7455,60.8188,60.7455,60.8005,17781.0
2023-08-29 15:45:00,66.32,66.37,66.31,66.31,22323.0,60.8005,60.8463,60.7913,60.7913,22323.0
2023-08-29 15:50:00,66.32,66.33,66.25,66.32,30435.0,60.8005,60.8096,60.7363,60.8005,30435.0
2023-08-29 15:55:00,66.31,66.43,66.31,66.43,95494.0,60.7913,60.9013,60.7913,60.9013,95494.0
2023-08-30 09:30:00,66.29,66.45,66.19,66.29,10189.0,60.773,60.9196,60.6813,60.773,10189.0
2023-08-30 09:35:00,66.43,66.49,66.42,66.48,2878.0,60.9013,60.9563,60.8921,60.9471,2878.0
2023-08-30 09:40:00,66.43,66.46,66.37,66.46,2725.0,60.9013,60.9288,60.8463,60.9288,2725.0
2023-08-30 09:45:00,66.47,66.65,66.46,66.64,30831.0,60.938,61.103,60.9288,61.0938,30831.0
2023-08-30 09:50:00,66.64,66.76,66.57,66.76,24520.0,61.0938,61.2038,61.0297,61.2038,24520.0
2023-08-30 09:55:00,66.78,66.87,66.75,66.83,29943.0,61.2222,61.3047,61.1947,61.268,29943.0
2023-08-30 10:00:00,66.85,66.87,66.68,66.85,18787.0,61.2864,61.3047,61.1305,61.2864,18787.0
2023-08-30 10:05:00,66.85,66.91,66.83,66.86,18297.0,61.2864,61.3414,61.268,61.2955,18297.0
2023-08-30 10:10:00,66.88,66.88,66.76,66.77,2534.0,61.3139,61.3139,61.2038,61.213,2534.0
2023-08-30 10:15:00,66.71,66.72,66.67,66.68,3164.0,61.158,61.1672,61.1213,61.1305,3164.0
2023-08-30 10:20:00,66.67,66.71,66.62,66.71,12403.0,61.1213,61.158,61.0755,61.158,12403.0
2023-08-30 10:25:00,66.66,66.71,66.59,66.64,7174.0,61.1122,61.158,61.048,61.0938,7174.0
2023-08-30 10:30:00,66.61,66.64,66.55,66.63,8705.0,61.0663,61.0938,61.0113,61.0847,8705.0
2023-08-30 10:35:00,66.64,66.65,66.59,66.61,6881.0,61.0938,61.103,61.048,61.0663,6881.0
2023-08-30 10:40:00,66.61,66.7,66.6,66.67,2218.0,61.0663,61.1488,61.0572,61.1213,2218.0
2023-08-30 10:45:00,66.68,66.7,66.6,66.68,5606.0,61.1305,61.1488,61.0572,61.1305,5606.0
2023-08-30 10:50:00,66.62,66.7,66.62,66.7,5095.0,61.0755,61.1488,61.0755,61.1488,5095.0
2023-08-30 10:55:00,66.71,66.74,66.68,66.71,2399.0,61.158,61.1855,61.1305,61.158,2399.0
2023-08-30 11:00:00,66.71,66.72,66.65,66.66,2115.0,61.158,61.1672,61.103,61.1122,2115.0
2023-08-30 11:05:00,66.67,66.74,66.66,66.72,5352.0,61.1213,61.1855,61.1122,61.1672,5352.0
2023-08-30 11:10:00,66.73,66.73,66.72,66.72,600.0,61.1763,61.1763,61.1672,61.1672,600.0
2023-08-30 11:15:00,66.75,66.75,66.72,66.75,790.0,61.1947,61.1947,61.1672,61.1947,790.0
2023-08-30 11:20:00,66.72,66.72,66.7,66.7,1818.0,61.1672,61.1672,61.1488,61.1488,1818.0
2023-08-30 11:25:00,66.7,66.72,66.69,66.69,500.0,61.1488,61.1672,61.1397,61.1397,500.0
2023-08-30 11:30:00,66.69,66.72,66.68,66.68,3658.0,61.1397,61.1672,61.1305,61.1305,3658.0
2023-08-30 11:35:00,66.65,66.73,66.63,66.68,44292.0,61.103,61.1763,61.0847,61.1305,44292.0
2023-08-30 11:40:00,66.73,66.74,66.68,66.72,2229.0,61.1763,61.1855,61.1305,61.1672,2229.0
2023-08-30 11:45:00,66.72,66.72,66.66,66.68,4451.0,61.1672,61.1672,61.1122,61.1305,4451.0
2023-08-30 11:50:00,66.66,66.69,66.66,66.66,1715.0,61.1122,61.1397,61.1122,61.1122,1715.0
2023-08-30 11:55:00,66.69,66.7,66.67,66.7,2823.0,61.1397,61.1488,61.1213,61.1488,2823.0
2023-08-30 12:00:00,66.7,66.74,66.68,66.73,4653.0,61.1488,61.1855,61.1305,61.1763,4653.0
2023-08-30 12:05:00,66.72,66.73,66.71,66.72,1149.0,61.1672,61.1763,61.158,61.1672,1149.0
2023-08-30 12:10:00,66.72,66.72,66.66,66.68,7680.0,61.1672,61.1672,61.1122,61.1305,7680.0
2023-08-30 12:15:00,66.68,66.7,66.65,66.67,2803.0,61.1305,61.1488,61.103,61.1213,2803.0
2023-08-30 12:20:00,66.64,66.65,66.64,66.65,763.0,61.0938,61.103,61.0938,61.103,763.0
2023-08-30 12:25:00,66.65,66.71,66.63,66.71,4933.0,61.103,61.158,61.0847,61.158,4933.0
2023-08-30 12:30:00,66.71,66.73,66.67,66.67,10084.0,61.158,61.1763,61.1213,61.1213,10084.0
2023-08-30 12:35:00,66.65,66.68,66.55,66.59,12273.0,61.103,61.1305,61.0113,61.048,12273.0
2023-08-30 12:40:00,66.59,66.65,66.59,66.65,10475.0,61.048,61.103,61.048,61.103,10475.0
2023-08-30 12:45:00,66.64,66.65,66.6,66.61,6445.0,61.0938,61.103,61.0572,61.0663,6445.0
2023-08-30 12:50:00,66.63,66.7,66.61,66.62,9548.0,61.0847,61.1488,61.0663,61.0755,9548.0
2023-08-30 12:55:00,66.61,66.7,66.61,66.7,3503.0,61.0663,61.1488,61.0663,61.1488,3503.0
2023-08-30 13:00:00,66.73,66.73,66.65,66.65,2635.0,61.1763,61.1763,61.103,61.103,2635.0
2023-08-30 13:05:00,66.66,66.69,66.64,66.64,2356.0,61.1122,61.1397,61.0938,61.0938,2356.0
2023-08-30 13:10:00,66.68,66.7,66.64,66.7,6426.0,61.1305,61.1488,61.0938,61.1488,6426.0
2023-08-30 13:15:00,66.7,66.7,66.65,66.68,5396.0,61.1488,61.1488,61.103,61.1305,5396.0
2023-08-30 13:20:00,66.69,66.69,66.67,66.69,1600.0,61.1397,61.1397,61.1213,61.1397,1600.0
2023-08-30 13:25:00,66.69,66.69,66.64,66.67,4414.0,61.1397,61.1397,61.0938,61.1213,4414.0
2023-08-30 13:30:00,66.67,66.7,66.64,66.69,12220.0,61.1213,61.1488,61.0938,61.1397,12220.0
2023-08-30 13:35:00,66.67,66.69,66.65,66.65,4851.0,61.1213,61.1397,61.103,61.103,4851.0
2023-08-30 13:40:00,66.65,66.68,66.61,66.68,17996.0,61.103,61.1305,61.0663,61.1305,17996.0
2023-08-30 13:45:00,66.69,66.69,66.56,66.58,22065.0,61.1397,61.1397,61.0205,61.0388,22065.0
2023-08-30 13:50:00,66.58,66.62,66.54,66.59,13357.0,61.0388,61.0755,61.0022,61.048,13357.0
2023-08-30 13:55:00,66.59,66.6,66.52,66.59,11175.0,61.048,61.0572,60.9838,61.048,11175.0
2023-08-30 14:00:00,66.59,66.62,66.55,66.6,14513.0,61.048,61.0755,61.0113,61.0572,14513.0
2023-08-30 14:05:00,66.6,66.61,66.56,66.61,3778.0,61.0572,61.0663,61.0205,61.0663,3778.0
2023-08-30 14:10:00,66.62,66.62,66.56,66.61,9286.0,61.0755,61.0755,61.0205,61.0663,9286.0
2023-08-30 14:15:00,66.62,66.65,66.6,66.63,3057.0,61.0755,61.103,61.0572,61.0847,3057.0
2023-08-30 14:20:00,66.62,66.63,66.57,66.59,1862.0,61.0755,61.0847,61.0297,61.048,1862.0
2023-08-30 14:25:00,66.58,66.66,66.56,66.66,4818.0,61.0388,61.1122,61.0205,61.1122,4818.0
2023-08-30 14:30:00,66.65,66.67,66.61,66.62,10101.0,61.103,61.1213,61.0663,61.0755,10101.0
2023-08-30 14:35:00,66.61,66.64,66.6,66.64,5471.0,61.0663,61.0938,61.0572,61.0938,5471.0
2023-08-30 14:40:00,66.62,66.63,66.59,66.61,9050.0,61.0755,61.0847,61.048,61.0663,9050.0
2023-08-30 14:45:00,66.61,66.62,66.58,66.58,7699.0,61.0663,61.0755,61.0388,61.0388,7699.0
2023-08-30 14:50:00,66.6,66.64,66.58,66.64,10805.0,61.0572,61.0938,61.0388,61.0938,10805.0
2023-08-30 14:55:00,66.68,66.7,66.66,66.69,3170.0,61.1305,61.1488,61.1122,61.1397,3170.0
2023-08-30 15:00:00,66.67,66.69,66.61,66.66,10673.0,61.1213,61.1397,61.0663,61.1122,10673.0
2023-08-30 15:05:00,66.63,66.7,66.63,66.68,5871.0,61.0847,61.1488,61.0847,61.1305,5871.0
2023-08-30 15:10:00,66.68,66.73,66.66,66.71,12899.0,61.1305,61.1763,61.1122,61.158,12899.0
2023-08-30 15:15:00,66.71,66.78,66.62,66.68,22888.0,61.158,61.2222,61.0755,61.1305,22888.0
2023-08-30 15:20:00,66.68,66.7,66.6,66.67,15731.0,61.1305,61.1488,61.0572,61.1213,15731.0
2023-08-30 15:25:00,66.67,66.69,66.6,66.65,11396.0,61.1213,61.1397,61.0572,61.103,11396.0
2023-08-30 15:30:00,66.66,66.7,66.65,66.69,9318.0,61.1122,61.1488,61.103,61.1397,9318.0
2023-08-30 15:35:00,66.69,66.69,66.64,66.65,13918.0,61.1397,61.1397,61.0938,61.103,13918.0
2023-08-30 15:40:00,66.66,66.71,66.65,66.71,8955.0,61.1122,61.158,61.103,61.158,8955.0
2023-08-30 15:45:00,66.7,66.71,66.66,66.69,16321.0,61.1488,61.158,61.1122,61.1397,16321.0
2023-08-30 15:50:00,66.67,66.68,66.61,66.63,22478.0,61.1213,61.1305,61.0663,61.0847,22478.0
2023-08-30 15:55:00,66.64,66.67,66.63,66.64,86137.0,61.0938,61.1213,61.0847,61.0938,86137.0
2023-08-31 09:30:00,66.74,66.74,66.49,66.59,7559.0,61.1855,61.1855,60.9563,61.048,7559.0
2023-08-31 09:35:00,66.54,66.8,66.54,66.8,1605.0,61.0022,61.2405,61.0022,61.2405,1605.0
2023-08-31 09:40:00,66.77,66.79,66.72,66.78,1889.0,61.213,61.2313,61.1672,61.2222,1889.0
2023-08-31 09:45:00,66.79,66.79,66.63,66.75,8749.0,61.2313,61.2313,61.0847,61.1947,8749.0
2023-08-31 09:50:00,66.75,66.79,66.67,66.75,9515.0,61.1947,61.2313,61.1213,61.1947,9515.0
2023-08-31 09:55:00,66.78,66.81,66.76,66.81,4205.0,61.2222,61.2497,61.2038,61.2497,4205.0
2023-08-31 10:00:00,66.75,66.84,66.7,66.78,4345.0,61.1947,61.2772,61.1488,61.2222,4345.0
2023-08-31 10:05:00,66.72,66.85,66.68,66.78,8506.0,61.1672,61.2864,61.1305,61.2222,8506.0
2023-08-31 10:10:00,66.77,66.83,66.67,66.82,19147.0,61.213,61.268,61.1213,61.2589,19147.0
2023-08-31 10:15:00,66.78,66.83,66.71,66.82,13508.0,61.2222,61.268,61.158,61.2589,13508.0
2023-08-31 10:20:00,66.76,66.81,66.72,66.81,4439.0,61.2038,61.2497,61.1672,61.2497,4439.0
2023-08-31 10:25:00,66.72,66.78,66.57,66.65,11113.0,61.1672,61.2222,61.0297,61.103,11113.0
2023-08-31 10:30:00,66.64,66.66,66.54,66.62,1300.0,61.0938,61.1122,61.0022,61.0755,1300.0
2023-08-31 10:35:00,66.59,66.7,66.57,66.67,5656.0,61.048,61.1488,61.0297,61.1213,5656.0
2023-08-31 10:40:00,66.63,66.67,66.63,66.66,1975.0,61.0847,61.1213,61.0847,61.1122,1975.0
2023-08-31 10:45:00,66.63,66.68,66.61,66.68,4727.0,61.0847,61.1305,61.0663,61.1305,4727.0
2023-08-31 10:50:00,66.66,66.71,66.57,66.71,17877.0,61.1122,61.158,61.0297,61.158,17877.0
2023-08-31 10:55:00,66.7,66.73,66.65,66.7,40891.0,61.1488,61.1763,61.103,61.1488,40891.0
2023-08-31 11:00:00,66.7,66.76,66.69,66.76,24610.0,61.1488,61.2038,61.1397,61.2038,24610.0
2023-08-31 11:05:00,66.75,66.75,66.67,66.69,6525.0,61.1947,61.1947,61.1213,61.1397,6525.0
2023-08-31 11:10:00,66.7,66.82,66.7,66.77,4914.0,61.1488,61.2589,61.1488,61.213,4914.0
2023-08-31 11:15:00,66.76,66.77,66.69,66.73,6328.0,61.2038,61.213,61.1397,61.1763,6328.0
2023-08-31 11:20:00,66.73,66.74,66.65,66.74,8199.0,61.1763,61.1855,61.103,61.1855,8199.0
2023-08-31 11:25:00,66.73,66.78,66.72,66.78,7722.0,61.1763,61.2222,61.1672,61.2222,7722.0
2023-08-31 11:30:00,66.76,66.76,66.67,66.7,4045.0,61.2038,61.2038,61.1213,61.1488,4045.0
2023-08-31 11:35:00,66.69,66.7,66.64,66.66,4489.0,61.1397,61.1488,61.0938,61.1122,4489.0
2023-08-31 11:40:00,66.67,66.74,66.6,66.65,7692.0,61.1213,61.1855,61.0572,61.103,7692.0
2023-08-31 11:45:00,66.61,66.67,66.59,66.65,6312.0,61.0663,61.1213,61.048,61.103,6312.0
2023-08-31 11:50:00,66.64,66.68,66.62,66.68,7121.0,61.0938,61.1305,61.0755,61.1305,7121.0
2023-08-31 11:55:00,66.65,66.65,66.6,66.63,4069.0,61.103,61.103,61.0572,61.0847,4069.0
2023-08-31 12:00:00,66.64,66.65,66.54,66.62,10946.0,61.0938,61.103,61.0022,61.0755,10946.0
2023-08-31 12:05:00,66.64,66.65,66.58,66.61,3210.0,61.0938,61.103,61.0388,61.0663,3210.0
2023-08-31 12:10:00,66.56,66.57,66.55,66.57,4334.0,61.0205,61.0297,61.0113,61.0297,4334.0
2023-08-31 12:15:00,66.56,66.57,66.51,66.51,4974.0,61.0205,61.0297,60.9747,60.9747,4974.0
2023-08-31 12:20:00,66.53,66.54,66.46,66.49,19952.0,60.993,61.0022,60.9288,60.9563,19952.0
2023-08-31 12:25:00,66.5,66.51,66.4,66.42,3738.0,60.9655,60.9747,60.8738,60.8921,3738.0
2023-08-31 12:30:00,66.42,66.43,66.38,66.41,3961.0,60.8921,60.9013,60.8555,60.883,3961.0
2023-08-31 12:35:00,66.39,66.43,66.33,66.39,6228.0,60.8646,60.9013,60.8096,60.8646,6228.0
2023-08-31 12:40:00,66.4,66.47,66.4,66.42,4021.0,60.8738,60.938,60.8738,60.8921,4021.0
2023-08-31 12:45:00,66.41,66.43,66.39,66.41,3354.0,60.883,60.9013,60.8646,60.883,3354.0
2023-08-31 12:50:00,66.42,66.43,66.39,66.4,4898.0,60.8921,60.9013,60.8646,60.8738,4898.0
2023-08-31 12:55:00,66.4,66.49,66.4,66.46,5927.0,60.8738,60.9563,60.8738,60.9288,5927.0
2023-08-31 13:00:00,66.45,66.46,66.43,66.45,5178.0,60.9196,60.9288,60.9013,60.9196,5178.0
2023-08-31 13:05:00,66.46,66.62,66.45,66.62,4099.0,60.9288,61.0755,60.9196,61.0755,4099.0
2023-08-31 13:10:00,66.64,66.65,66.55,66.58,5843.0,61.0938,61.103,61.0113,61.0388,5843.0
2023-08-31 13:15:00,66.6,66.64,66.58,66.6,14408.0,61.0572,61.0938,61.0388,61.0572,14408.0
2023-08-31 13:20:00,66.6,66.66,66.59,66.66,12232.0,61.0572,61.1122,61.048,61.1122,12232.0
2023-08-31 13:25:00,66.66,66.76,66.64,66.73,5440.0,61.1122,61.2038,61.0938,61.1763,5440.0
2023-08-31 13:30:00,66.72,66.75,66.67,66.68,8564.0,61.1672,61.1947,61.1213,61.1305,8564.0
2023-08-31 13:35:00,66.68,66.71,66.56,66.59,6276.0,61.1305,61.158,61.0205,61.048,6276.0
2023-08-31 13:40:00,66.59,66.65,66.55,66.61,8051.0,61.048,61.103,61.0113,61.0663,8051.0
2023-08-31 13:45:00,66.62,66.64,66.58,66.63,13410.0,61.0755,61.0938,61.0388,61.0847,13410.0
2023-08-31 13:50:00,66.62,66.64,66.59,66.62,11967.0,61.0755,61.0938,61.048,61.0755,11967.0
2023-08-31 13:55:00,66.64,66.8,66.61,66.77,7072.0,61.0938,61.2405,61.0663,61.213,7072.0
2023-08-31 14:00:00,66.79,66.83,66.75,66.76,7546.0,61.2313,61.268,61.1947,61.2038,7546.0
2023-08-31 14:05:00,66.78,66.8,66.75,66.76,9310.0,61.2222,61.2405,61.1947,61.2038,9310.0
2023-08-31 14:10:00,66.77,66.85,66.76,66.85,6264.0,61.213,61.2864,61.2038,61.2864,6264.0
2023-08-31 14:15:00,66.85,66.87,66.8,66.83,13655.0,61.2864,61.3047,61.2405,61.268,13655.0
2023-08-31 14:20:00,66.84,66.87,66.79,66.83,10310.0,61.2772,61.3047,61.2313,61.268,10310.0
2023-08-31 14:25:00,66.84,66.87,66.77,66.78,8842.0,61.2772,61.3047,61.213,61.2222,8842.0
2023-08-31 14:30:00,66.79,66.82,66.71,66.78,8377.0,61.2313,61.2589,61.158,61.2222,8377.0
2023-08-31 14:35:00,66.77,66.81,66.7,66.74,7897.0,61.213,61.2497,61.1488,61.1855,7897.0
2023-08-31 14:40:00,66.74,66.76,66.65,66.68,10285.0,61.1855,61.2038,61.103,61.1305,10285.0
2023-08-31 14:45:00,66.68,66.74,66.68,66.72,5198.0,61.1305,61.1855,61.1305,61.1672,5198.0
2023-08-31 14:50:00,66.73,66.73,66.62,66.63,8152.0,61.1763,61.1763,61.0755,61.0847,8152.0
2023-08-31 14:55:00,66.6,66.64,66.54,66.58,14240.0,61.0572,61.0938,61.0022,61.0388,14240.0
2023-08-31 15:00:00,66.58,66.63,66.55,66.6,10832.0,61.0388,61.0847,61.0113,61.0572,10832.0
2023-08-31 15:05:00,66.6,66.61,66.54,66.57,7159.0,61.0572,61.0663,61.0022,61.0297,7159.0
2023-08-31 15:10:00,66.57,66.58,66.5,66.52,7176.0,61.0297,61.0388,60.9655,60.9838,7176.0
2023-08-31 15:15:00,66.51,66.59,66.5,66.58,10814.0,60.9747,61.048,60.9655,61.0388,10814.0
2023-08-31 15:20:00,66.6,66.64,66.58,66.61,5421.0,61.0572,61.0938,61.0388,61.0663,5421.0
2023-08-31 15:25:00,66.61,66.61,66.57,66.59,6823.0,61.0663,61.0663,61.0297,61.048,6823.0
2023-08-31 15:30:00,66.58,66.62,66.57,66.6,6418.0,61.0388,61.0755,61.0297,61.0572,6418.0
2023-08-31 15:35:00,66.59,66.61,66.55,66.57,8564.0,61.048,61.0663,61.0113,61.0297,8564.0
2023-08-31 15:40:00,66.57,66.61,66.54,66.61,9330.0,61.0297,61.0663,61.0022,61.0663,9330.0
2023-08-31 15:45:00,66.59,66.6,66.51,66.53,17326.0,61.048,61.0572,60.9747,60.993,17326.0
2023-08-31 15:50:00,66.52,66.55,66.38,66.52,25746.0,60.9838,61.0113,60.8555,60.9838,25746.0
2023-08-31 15:55:00,66.53,66.54,66.43,66.43,74653.0,60.993,61.0022,60.9013,60.9013,74653.0
2023-09-01 09:30:00,66.48,66.75,66.48,66.75,26256.0,60.9471,61.1947,60.9471,61.1947,26256.0
2023-09-01 09:35:00,66.82,66.98,66.79,66.86,7043.0,61.2589,61.4055,61.2313,61.2955,7043.0
2023-09-01 09:40:00,66.78,66.95,66.77,66.89,4496.0,61.2222,61.378,61.213,61.323,4496.0
2023-09-01 09:45:00,66.82,66.96,66.8,66.81,4105.0,61.2589,61.3872,61.2405,61.2497,4105.0
2023-09-01 09:50:00,66.92,66.98,66.82,66.98,8108.0,61.3505,61.4055,61.2589,61.4055,8108.0
2023-09-01 09:55:00,66.98,66.99,66.93,66.93,5317.0,61.4055,61.4147,61.3597,61.3597,5317.0
2023-09-01 10:00:00,66.93,67.1,66.82,67.08,70911.0,61.3597,61.5155,61.2589,61.4972,70911.0
2023-09-01 10:05:00,67.1,67.14,67.05,67.07,19989.0,61.5155,61.5522,61.4697,61.488,19989.0
2023-09-01 10:10:00,67.06,67.06,66.94,67.03,5977.0,61.4789,61.4789,61.3689,61.4514,5977.0
2023-09-01 10:15:00,67.0,67.03,66.97,67.0,8921.0,61.4239,61.4514,61.3964,61.4239,8921.0
2023-09-01 10:20:00,67.04,67.07,67.0,67.05,4243.0,61.4605,61.488,61.4239,61.4697,4243.0
2023-09-01 10:25:00,67.01,67.05,66.97,67.0,6636.0,61.433,61.4697,61.3964,61.4239,6636.0
2023-09-01 10:30:00,67.0,67.0,66.9,66.94,13164.0,61.4239,61.4239,61.3322,61.3689,13164.0
2023-09-01 10:35:00,66.95,66.96,66.89,66.89,8456.0,61.378,61.3872,61.323,61.323,8456.0
2023-09-01 10:40:00,66.89,66.91,66.83,66.88,11458.0,61.323,61.3414,61.268,61.3139,11458.0
2023-09-01 10:45:00,66.88,66.89,66.8,66.82,5528.0,61.3139,61.323,61.2405,61.2589,5528.0
2023-09-01 10:50:00,66.82,66.83,66.75,66.78,7728.0,61.2589,61.268,61.1947,61.2222,7728.0
2023-09-01 10:55:00,66.78,66.79,66.65,66.71,6204.0,61.2222,61.2313,61.103,61.158,6204.0
2023-09-01 11:00:00,66.75,66.76,66.72,66.74,2129.0,61.1947,61.2038,61.1672,61.1855,2129.0
2023-09-01 11:05:00,66.74,66.76,66.61,66.67,8809.0,61.1855,61.2038,61.0663,61.1213,8809.0
2023-09-01 11:10:00,66.66,66.71,66.62,66.69,3149.0,61.1122,61.158,61.0755,61.1397,3149.0
2023-09-01 11:15:00,66.7,66.71,66.63,66.7,2624.0,61.1488,61.158,61.0847,61.1488,2624.0
2023-09-01 11:20:00,66.69,66.69,66.61,66.62,1354.0,61.1397,61.1397,61.0663,61.0755,1354.0
2023-09-01 11:25:00,66.62,66.65,66.6,66.62,1350.0,61.0755,61.103,61.0572,61.0755,1350.0
2023-09-01 11:30:00,66.6,66.6,66.57,66.58,1365.0,61.0572,61.0572,61.0297,61.0388,1365.0
2023-09-01 11:35:00,66.59,66.59,66.55,66.57,5221.0,61.048,61.048,61.0113,61.0297,5221.0
2023-09-01 11:40:00,66.55,66.62,66.54,66.56,3004.0,61.0113,61.0755,61.0022,61.0205,3004.0
2023-09-01 11:45:00,66.59,66.6,66.56,66.58,2385.0,61.048,61.0572,61.0205,61.0388,2385.0
2023-09-01 11:50:00,66.58,66.58,66.56,66.56,1714.0,61.0388,61.0388,61.0205,61.0205,1714.0
2023-09-01 11:55:00,66.56,66.58,66.54,66.57,5434.0,61.0205,61.0388,61.0022,61.0297,5434.0
2023-09-01 12:00:00,66.56,66.59,66.52,66.55,2256.0,61.0205,61.048,60.9838,61.0113,2256.0
2023-09-01 12:05:00,66.56,66.59,66.55,66.55,4249.0,61.0205,61.048,61.0113,61.0113,4249.0
2023-09-01 12:10:00,66.59,66.65,66.58,66.61,3207.0,61.048,61.103,61.0388,61.0663,3207.0
2023-09-01 12:15:00,66.63,66.63,66.57,66.57,2736.0,61.0847,61.0847,61.0297,61.0297,2736.0
2023-09-01 12:20:00,66.55,66.6,66.54,66.6,4625.0,61.0113,61.0572,61.0022,61.0572,4625.0
2023-09-01 12:25:00,66.57,66.64,66.57,66.62,856.0,61.0297,61.0938,61.0297,61.0755,856.0
2023-09-01 12:30:00,66.6,66.63,66.58,66.59,1938.0,61.0572,61.0847,61.0388,61.048,1938.0
2023-09-01 12:35:00,66.59,66.59,66.52,66.52,1757.0,61.048,61.048,60.9838,60.9838,1757.0
2023-09-01 12:40:00,66.52,66.54,66.51,66.51,3676.0,60.9838,61.0022,60.9747,60.9747,3676.0
2023-09-01 12:45:00,66.54,66.54,66.49,66.49,1945.0,61.0022,61.0022,60.9563,60.9563,1945.0
2023-09-01 12:50:00,66.52,66.52,66.49,66.49,1400.0,60.9838,60.9838,60.9563,60.9563,1400.0
2023-09-01 12:55:00,66.53,66.53,66.46,66.47,1361.0,60.993,60.993,60.9288,60.938,1361.0
2023-09-01 13:00:00,66.47,66.49,66.44,66.49,4164.0,60.938,60.9563,60.9105,60.9563,4164.0
2023-09-01 13:05:00,66.52,66.53,66.47,66.5,12179.0,60.9838,60.993,60.938,60.9655,12179.0
2023-09-01 13:10:00,66.5,66.55,66.5,66.52,9529.0,60.9655,61.0113,60.9655,60.9838,9529.0
2023-09-01 13:15:00,66.53,66.56,66.53,66.56,600.0,60.993,61.0205,60.993,61.0205,600.0
2023-09-01 13:20:00,66.56,66.58,66.52,66.54,2286.0,61.0205,61.0388,60.9838,61.0022,2286.0
2023-09-01 13:25:00,66.55,66.58,66.53,66.55,4506.0,61.0113,61.0388,60.993,61.0113,4506.0
2023-09-01 13:30:00,66.55,66.59,66.53,66.59,3634.0,61.0113,61.048,60.993,61.048,3634.0
2023-09-01 13:35:00,66.56,66.6,66.56,66.57,4607.0,61.0205,61.0572,61.0205,61.0297,4607.0
2023-09-01 13:40:00,66.56,66.59,66.55,66.57,3100.0,61.0205,61.048,61.0113,61.0297,3100.0
2023-09-01 13:45:00,66.56,66.61,66.55,66.6,11161.0,61.0205,61.0663,61.0113,61.0572,11161.0
2023-09-01 13:50:00,66.61,66.62,66.53,66.57,2443.0,61.0663,61.0755,60.993,61.0297,2443.0
2023-09-01 13:55:00,66.57,66.6,66.56,66.6,2211.0,61.0297,61.0572,61.0205,61.0572,2211.0
2023-09-01 14:00:00,66.57,66.62,66.53,66.62,4149.0,61.0297,61.0755,60.993,61.0755,4149.0
2023-09-01 14:05:00,66.6,66.61,66.56,66.57,9859.0,61.0572,61.0663,61.0205,61.0297,9859.0
2023-09-01 14:10:00,66.59,66.68,66.56,66.68,28273.0,61.048,61.1305,61.0205,61.1305,28273.0
2023-09-01 14:15:00,66.66,66.72,66.66,66.68,2019.0,61.1122,61.1672,61.1122,61.1305,2019.0
2023-09-01 14:20:00,66.68,66.71,66.65,66.67,2900.0,61.1305,61.158,61.103,61.1213,2900.0
2023-09-01 14:25:00,66.68,66.73,66.65,66.73,3727.0,61.1305,61.1763,61.103,61.1763,3727.0
2023-09-01 14:30:00,66.75,66.76,66.7,66.76,4354.0,61.1947,61.2038,61.1488,61.2038,4354.0
2023-09-01 14:35:00,66.78,66.78,66.73,66.73,2324.0,61.2222,61.2222,61.1763,61.1763,2324.0
2023-09-01 14:40:00,66.73,66.77,66.71,66.71,2578.0,61.1763,61.213,61.158,61.158,2578.0
2023-09-01 14:45:00,66.72,66.73,66.67,66.71,2811.0,61.1672,61.1763,61.1213,61.158,2811.0
2023-09-01 14:50:00,66.73,66.77,66.71,66.74,1800.0,61.1763,61.213,61.158,61.1855,1800.0
2023-09-01 14:55:00,66.77,66.77,66.72,66.74,2621.0,61.213,61.213,61.1672,61.1855,2621.0
2023-09-01 15:00:00,66.73,66.76,66.71,66.72,4225.0,61.1763,61.2038,61.158,61.1672,4225.0
2023-09-01 15:05:00,66.71,66.75,66.68,66.73,3533.0,61.158,61.1947,61.1305,61.1763,3533.0
2023-09-01 15:10:00,66.71,66.74,66.68,66.71,4306.0,61.158,61.1855,61.1305,61.158,4306.0
2023-09-01 15:15:00,66.71,66.73,66.67,66.69,4638.0,61.158,61.1763,61.1213,61.1397,4638.0
2023-09-01 15:20:00,66.69,66.7,66.65,66.66,3749.0,61.1397,61.1488,61.103,61.1122,3749.0
2023-09-01 15:25:00,66.65,66.68,66.63,66.66,9285.0,61.103,61.1305,61.0847,61.1122,9285.0
2023-09-01 15:30:00,66.65,66.65,66.54,66.58,11947.0,61.103,61.103,61.0022,61.0388,11947.0
2023-09-01 15:35:00,66.56,66.59,66.5,66.57,27401.0,61.0205,61.048,60.9655,61.0297,27401.0
2023-09-01 15:40:00,66.56,66.6,66.54,66.55,8120.0,61.0205,61.0572,61.0022,61.0113,8120.0
2023-09-01 15:45:00,66.54,66.56,66.5,66.54,18583.0,61.0022,61.0205,60.9655,61.0022,18583.0
2023-09-01 15:50:00,66.53,66.58,66.52,66.56,21904.0,60.993,61.0388,60.9838,61.0205,21904.0
2023-09-01 15:55:00,66.57,66.62,66.56,66.62,83071.0,61.0297,61.0755,61.0205,61.0755,83071.0
2023-09-05 09:30:00,66.6,66.85,66.6,66.85,13309.0,61.0572,61.2864,61.0572,61.2864,13309.0
2023-09-05 09:35:00,66.83,66.83,66.67,66.78,1945.0,61.268,61.268,61.1213,61.2222,1945.0
2023-09-05 09:40:00,66.76,66.76,66.67,66.75,3186.0,61.2038,61.2038,61.1213,61.1947,3186.0
2023-09-05 09:45:00,66.76,66.76,66.67,66.72,4450.0,61.2038,61.2038,61.1213,61.1672,4450.0
2023-09-05 09:50:00,66.72,66.95,66.7,66.95,25544.0,61.1672,61.378,61.1488,61.378,25544.0
2023-09-05 09:55:00,66.94,67.08,66.93,66.98,5761.0,61.3689,61.4972,61.3597,61.4055,5761.0
2023-09-05 10:00:00,67.0,67.03,66.94,67.03,8744.0,61.4239,61.4514,61.3689,61.4514,8744.0
2023-09-05 10:05:00,66.92,67.0,66.88,66.91,18705.0,61.3505,61.4239,61.3139,61.3414,18705.0
2023-09-05 10:10:00,66.85,66.85,66.75,66.81,3910.0,61.2864,61.2864,61.1947,61.2497,3910.0
2023-09-05 10:15:00,66.78,66.78,66.67,66.73,14581.0,61.2222,61.2222,61.1213,61.1763,14581.0
2023-09-05 10:20:00,66.68,66.79,66.68,66.78,2500.0,61.1305,61.2313,61.1305,61.2222,2500.0
2023-09-05 10:25:00,66.75,66.78,66.75,66.75,1200.0,61.1947,61.2222,61.1947,61.1947,1200.0
2023-09-05 10:30:00,66.67,66.77,66.64,66.71,4104.0,61.1213,61.213,61.0938,61.158,4104.0
2023-09-05 10:35:00,66.67,66.71,66.63,66.65,4243.0,61.1213,61.158,61.0847,61.103,4243.0
2023-09-05 10:40:00,66.68,66.68,66.6,66.62,2949.0,61.1305,61.1305,61.0572,61.0755,2949.0
2023-09-05 10:45:00,66.65,66.72,66.65,66.72,2525.0,61.103,61.1672,61.103,61.1672,2525.0
2023-09-05 10:50:00,66.72,66.75,66.69,66.73,2608.0,61.1672,61.1947,61.1397,61.1763,2608.0
2023-09-05 10:55:00,66.73,66.73,66.65,66.73,6125.0,61.1763,61.1763,61.103,61.1763,6125.0
2023-09-05 11:00:00,66.75,66.79,66.74,66.78,5312.0,61.1947,61.2313,61.1855,61.2222,5312.0
2023-09-05 11:05:00,66.78,66.78,66.72,66.73,1588.0,61.2222,61.2222,61.1672,61.1763,1588.0
2023-09-05 11:10:00,66.71,66.76,66.68,66.76,2500.0,61.158,61.2038,61.1305,61.2038,2500.0
2023-09-05 11:15:00,66.73,66.81,66.73,66.81,2000.0,61.1763,61.2497,61.1763,61.2497,2000.0
2023-09-05 11:20:00,66.8,66.81,66.75,66.79,4654.0,61.2405,61.2497,61.1947,61.2313,4654.0
2023-09-05 11:25:00,66.79,66.9,66.76,66.87,15533.0,61.2313,61.3322,61.2038,61.3047,15533.0
2023-09-05 11:30:00,66.9,66.93,66.87,66.89,2648.0,61.3322,61.3597,61.3047,61.323,2648.0
2023-09-05 11:35:00,66.92,66.93,66.87,66.9,2794.0,61.3505,61.3597,61.3047,61.3322,2794.0
2023-09-05 11:40:00,66.9,66.95,66.9,66.95,9581.0,61.3322,61.378,61.3322,61.378,9581.0
2023-09-05 11:45:00,66.95,67.0,66.91,67.0,1800.0,61.378,61.4239,61.3414,61.4239,1800.0
2023-09-05 11:50:00,67.0,67.0,66.9,66.93,3839.0,61.4239,61.4239,61.3322,61.3597,3839.0
2023-09-05 11:55:00,66.96,66.98,66.94,66.97,1100.0,61.3872,61.4055,61.3689,61.3964,1100.0
2023-09-05 12:00:00,66.93,67.0,66.93,66.99,4700.0,61.3597,61.4239,61.3597,61.4147,4700.0
2023-09-05 12:05:00,67.0,67.02,66.98,67.02,18052.0,61.4239,61.4422,61.4055,61.4422,18052.0
2023-09-05 12:10:00,67.03,67.05,66.98,67.01,6945.0,61.4514,61.4697,61.4055,61.433,6945.0
2023-09-05 12:15:00,67.0,67.01,66.92,66.96,11843.0,61.4239,61.433,61.3505,61.3872,11843.0
2023-09-05 12:20:00,66.92,67.01,66.9,67.0,11080.0,61.3505,61.433,61.3322,61.4239,11080.0
2023-09-05 12:25:00,67.02,67.03,66.98,67.03,13416.0,61.4422,61.4514,61.4055,61.4514,13416.0
2023-09-05 12:30:00,67.04,67.04,67.0,67.0,1150.0,61.4605,61.4605,61.4239,61.4239,1150.0
2023-09-05 12:35:00,67.03,67.04,66.97,66.98,3104.0,61.4514,61.4605,61.3964,61.4055,3104.0
2023-09-05 12:40:00,67.01,67.04,66.99,67.04,10091.0,61.433,61.4605,61.4147,61.4605,10091.0
2023-09-05 12:45:00,67.03,67.08,67.02,67.03,3246.0,61.4514,61.4972,61.4422,61.4514,3246.0
2023-09-05 12:50:00,67.06,67.07,67.02,67.02,5695.0,61.4789,61.488,61.4422,61.4422,5695.0
2023-09-05 12:55:00,67.01,67.02,67.0,67.0,1084.0,61.433,61.4422,61.4239,61.4239,1084.0
2023-09-05 13:00:00,66.98,67.05,66.98,67.05,1800.0,61.4055,61.4697,61.4055,61.4697,1800.0
2023-09-05 13:05:00,67.05,67.05,67.01,67.03,1700.0,61.4697,61.4697,61.433,61.4514,1700.0
2023-09-05 13:10:00,67.05,67.05,67.05,67.05,200.0,61.4697,61.4697,61.4697,61.4697,200.0
2023-09-05 13:15:00,67.0,67.06,67.0,67.06,1745.0,61.4239,61.4789,61.4239,61.4789,1745.0
2023-09-05 13:20:00,67.07,67.09,67.07,67.09,372.0,61.488,61.5064,61.488,61.5064,372.0
2023-09-05 13:25:00,67.09,67.09,67.05,67.05,736.0,61.5064,61.5064,61.4697,61.4697,736.0
2023-09-05 13:30:00,67.04,67.07,67.01,67.01,4074.0,61.4605,61.488,61.433,61.433,4074.0
2023-09-05 13:35:00,67.01,67.03,66.98,67.0,6877.0,61.433,61.4514,61.4055,61.4239,6877.0
2023-09-05 13:40:00,67.01,67.01,66.93,66.93,525.0,61.433,61.433,61.3597,61.3597,525.0
2023-09-05 13:45:00,66.88,66.89,66.88,66.89,484.0,61.3139,61.323,61.3139,61.323,484.0
2023-09-05 13:50:00,66.86,66.92,66.86,66.86,1952.0,61.2955,61.3505,61.2955,61.2955,1952.0
2023-09-05 13:55:00,66.86,66.9,66.79,66.8,1000.0,61.2955,61.3322,61.2313,61.2405,1000.0
2023-09-05 14:00:00,66.83,66.84,66.8,66.82,1752.0,61.268,61.2772,61.2405,61.2589,1752.0
2023-09-05 14:05:00,66.8,66.8,66.73,66.76,972.0,61.2405,61.2405,61.1763,61.2038,972.0
2023-09-05 14:10:00,66.74,66.82,66.74,66.81,3931.0,61.1855,61.2589,61.1855,61.2497,3931.0
2023-09-05 14:15:00,66.8,66.87,66.79,66.87,2587.0,61.2405,61.3047,61.2313,61.3047,2587.0
2023-09-05 14:20:00,66.87,66.87,66.81,66.81,1670.0,61.3047,61.3047,61.2497,61.2497,1670.0
2023-09-05 14:25:00,66.84,66.84,66.8,66.8,500.0,61.2772,61.2772,61.2405,61.2405,500.0
2023-09-05 14:30:00,66.79,66.8,66.78,66.79,2174.0,61.2313,61.2405,61.2222,61.2313,2174.0
2023-09-05 14:35:00,66.81,66.88,66.8,66.88,1700.0,61.2497,61.3139,61.2405,61.3139,1700.0
2023-09-05 14:40:00,66.88,66.88,66.81,66.81,3421.0,61.3139,61.3139,61.2497,61.2497,3421.0
2023-09-05 14:45:00,66.8,66.85,66.8,66.83,2394.0,61.2405,61.2864,61.2405,61.268,2394.0
2023-09-05 14:50:00,66.83,66.86,66.82,66.84,2200.0,61.268,61.2955,61.2589,61.2772,2200.0
2023-09-05 14:55:00,66.83,66.84,66.78,66.83,6817.0,61.268,61.2772,61.2222,61.268,6817.0
2023-09-05 15:00:00,66.82,66.82,66.74,66.81,8880.0,61.2589,61.2589,61.1855,61.2497,8880.0
2023-09-05 15:05:00,66.81,66.82,66.72,66.8,14692.0,61.2497,61.2589,61.1672,61.2405,14692.0
2023-09-05 15:10:00,66.77,66.77,66.69,66.7,7949.0,61.213,61.213,61.1397,61.1488,7949.0
2023-09-05 15:15:00,66.68,66.74,66.64,66.73,6289.0,61.1305,61.1855,61.0938,61.1763,6289.0
2023-09-05 15:20:00,66.7,66.73,66.67,66.68,5124.0,61.1488,61.1763,61.1213,61.1305,5124.0
2023-09-05 15:25:00,66.69,66.69,66.62,66.64,6080.0,61.1397,61.1397,61.0755,61.0938,6080.0
2023-09-05 15:30:00,66.65,66.68,66.59,66.67,3594.0,61.103,61.1305,61.048,61.1213,3594.0
2023-09-05 15:35:00,66.68,66.68,66.61,66.65,8357.0,61.1305,61.1305,61.0663,61.103,8357.0
2023-09-05 15:40:00,66.62,66.69,66.62,66.68,3076.0,61.0755,61.1397,61.0755,61.1305,3076.0
2023-09-05 15:45:00,66.67,66.67,66.55,66.55,6775.0,61.1213,61.1213,61.0113,61.0113,6775.0
2023-09-05 15:50:00,66.52,66.61,66.51,66.58,15221.0,60.9838,61.0663,60.9747,61.0388,15221.0
2023-09-05 15:55:00,66.58,66.63,66.52,66.54,29686.0,61.0388,61.0847,60.9838,61.0022,29686.0
2023-09-06 09:30:00,66.21,66.3,66.08,66.23,13863.0,60.6996,60.7821,60.5804,60.718,13863.0
2023-09-06 09:35:00,66.37,66.37,66.1,66.1,2365.0,60.8463,60.8463,60.5988,60.5988,2365.0
2023-09-06 09:40:00,66.24,66.3,66.12,66.24,3538.0,60.7271,60.7821,60.6171,60.7271,3538.0
2023-09-06 09:45:00,66.31,66.31,66.13,66.13,5223.0,60.7913,60.7913,60.6263,60.6263,5223.0
2023-09-06 09:50:00,66.09,66.2,66.07,66.11,3225.0,60.5896,60.6905,60.5713,60.6079,3225.0
2023-09-06 09:55:00,66.11,66.17,66.08,66.15,1525.0,60.6079,60.6629,60.5804,60.6446,1525.0
2023-09-06 10:00:00,66.11,66.14,65.88,65.96,5184.0,60.6079,60.6354,60.3971,60.4704,5184.0
2023-09-06 10:05:00,65.97,66.03,65.94,65.97,5119.0,60.4796,60.5346,60.4521,60.4796,5119.0
2023-09-06 10:10:00,65.95,66.03,65.94,66.03,9441.0,60.4613,60.5346,60.4521,60.5346,9441.0
2023-09-06 10:15:00,66.02,66.04,65.95,65.95,2981.0,60.5254,60.5438,60.4613,60.4613,2981.0
2023-09-06 10:20:00,65.92,65.93,65.86,65.87,4344.0,60.4338,60.4429,60.3787,60.3879,4344.0
2023-09-06 10:25:00,65.79,65.84,65.77,65.78,6465.0,60.3146,60.3604,60.2962,60.3054,6465.0
2023-09-06 10:30:00,65.77,65.8,65.7,65.71,11870.0,60.2962,60.3237,60.2321,60.2412,11870.0
2023-09-06 10:35:00,65.74,65.75,65.58,65.64,8096.0,60.2687,60.2779,60.1221,60.1771,8096.0
2023-09-06 10:40:00,65.63,65.63,65.47,65.5,17687.0,60.1679,60.1679,60.0212,60.0487,17687.0
2023-09-06 10:45:00,65.46,65.56,65.45,65.55,16539.0,60.012,60.1037,60.0029,60.0945,16539.0
2023-09-06 10:50:00,65.55,65.56,65.45,65.51,17754.0,60.0945,60.1037,60.0029,60.0579,17754.0
2023-09-06 10:55:00,65.51,65.54,65.42,65.44,20941.0,60.0579,60.0854,59.9754,59.9937,20941.0
2023-09-06 11:00:00,65.45,65.47,65.38,65.43,16432.0,60.0029,60.0212,59.9387,59.9845,16432.0
2023-09-06 11:05:00,65.45,65.45,65.39,65.45,4717.0,60.0029,60.0029,59.9479,60.0029,4717.0
2023-09-06 11:10:00,65.42,65.42,65.28,65.32,5831.0,59.9754,59.9754,59.847,59.8837,5831.0
2023-09-06 11:15:00,65.24,65.34,65.21,65.31,15024.0,59.8103,59.902,59.7828,59.8745,15024.0
2023-09-06 11:20:00,65.31,65.31,65.16,65.31,13544.0,59.8745,59.8745,59.737,59.8745,13544.0
2023-09-06 11:25:00,65.32,65.35,65.22,65.22,3625.0,59.8837,59.9112,59.792,59.792,3625.0
2023-09-06 11:30:00,65.25,65.25,65.04,65.07,5258.0,59.8195,59.8195,59.627,59.6545,5258.0
2023-09-06 11:35:00,65.06,65.15,64.96,65.15,13201.0,59.6453,59.7278,59.5537,59.7278,13201.0
2023-09-06 11:40:00,65.14,65.14,65.05,65.13,6664.0,59.7187,59.7187,59.6362,59.7095,6664.0
2023-09-06 11:45:00,65.07,65.35,65.05,65.24,34363.0,59.6545,59.9112,59.6362,59.8103,34363.0
2023-09-06 11:50:00,65.2,65.23,65.15,65.15,9154.0,59.7737,59.8012,59.7278,59.7278,9154.0
2023-09-06 11:55:00,65.14,65.17,65.12,65.16,4997.0,59.7187,59.7462,59.7003,59.737,4997.0
2023-09-06 12:00:00,65.12,65.13,64.99,65.08,7552.0,59.7003,59.7095,59.5812,59.6637,7552.0
2023-09-06 12:05:00,65.03,65.04,64.98,64.99,2806.0,59.6178,59.627,59.572,59.5812,2806.0
2023-09-06 12:10:00,64.98,65.01,64.96,65.0,3853.0,59.572,59.5995,59.5537,59.5903,3853.0
2023-09-06 12:15:00,65.01,65.07,65.0,65.05,5296.0,59.5995,59.6545,59.5903,59.6362,5296.0
2023-09-06 12:20:00,65.04,65.04,64.96,64.99,4134.0,59.627,59.627,59.5537,59.5812,4134.0
2023-09-06 12:25:00,64.98,65.01,64.95,64.99,7066.0,59.572,59.5995,59.5445,59.5812,7066.0
2023-09-06 12:30:00,64.97,65.05,64.97,65.04,10367.0,59.5628,59.6362,59.5628,59.627,10367.0
2023-09-06 12:35:00,65.01,65.02,64.9,64.96,6795.0,59.5995,59.6087,59.4986,59.5537,6795.0
2023-09-06 12:40:00,64.93,64.94,64.85,64.94,4767.0,59.5261,59.5353,59.4528,59.5353,4767.0
2023-09-06 12:45:00,64.95,64.95,64.77,64.79,5643.0,59.5445,59.5445,59.3795,59.3978,5643.0
2023-09-06 12:50:00,64.77,64.82,64.73,64.73,8120.0,59.3795,59.4253,59.3428,59.3428,8120.0
2023-09-06 12:55:00,64.72,64.78,64.67,64.75,11459.0,59.3336,59.3886,59.2878,59.3611,11459.0
2023-09-06 13:00:00,64.75,64.75,64.67,64.75,7216.0,59.3611,59.3611,59.2878,59.3611,7216.0
2023-09-06 13:05:00,64.75,64.82,64.74,64.82,14653.0,59.3611,59.4253,59.352,59.4253,14653.0
2023-09-06 13:10:00,64.8,64.86,64.77,64.86,15291.0,59.407,59.462,59.3795,59.462,15291.0
2023-09-06 13:15:00,64.88,64.94,64.88,64.92,4426.0,59.4803,59.5353,59.4803,59.517,4426.0
2023-09-06 13:20:00,64.89,64.91,64.83,64.9,9883.0,59.4895,59.5078,59.4345,59.4986,9883.0
2023-09-06 13:25:00,64.89,64.97,64.88,64.94,8383.0,59.4895,59.5628,59.4803,59.5353,8383.0
2023-09-06 13:30:00,64.9,64.9,64.82,64.88,14875.0,59.4986,59.4986,59.4253,59.4803,14875.0
2023-09-06 13:35:00,64.89,64.89,64.83,64.87,22761.0,59.4895,59.4895,59.4345,59.4711,22761.0
2023-09-06 13:40:00,64.85,64.87,64.79,64.8,15133.0,59.4528,59.4711,59.3978,59.407,15133.0
2023-09-06 13:45:00,64.83,64.85,64.8,64.82,8354.0,59.4345,59.4528,59.407,59.4253,8354.0
2023-09-06 13:50:00,64.83,64.87,64.82,64.86,3614.0,59.4345,59.4711,59.4253,59.462,3614.0
2023-09-06 13:55:00,64.87,64.88,64.82,64.84,10834.0,59.4711,59.4803,59.4253,59.4436,10834.0
2023-09-06 14:00:00,64.84,64.93,64.84,64.93,8400.0,59.4436,59.5261,59.4436,59.5261,8400.0
2023-09-06 14:05:00,64.9,64.91,64.88,64.91,5442.0,59.4986,59.5078,59.4803,59.5078,5442.0
2023-09-06 14:10:00,64.89,64.92,64.88,64.9,14015.0,59.4895,59.517,59.4803,59.4986,14015.0
2023-09-06 14:15:00,64.88,64.9,64.8,64.82,5183.0,59.4803,59.4986,59.407,59.4253,5183.0
2023-09-06 14:20:00,64.81,64.85,64.8,64.82,7392.0,59.4161,59.4528,59.407,59.4253,7392.0
2023-09-06 14:25:00,64.82,64.84,64.75,64.76,7979.0,59.4253,59.4436,59.3611,59.3703,7979.0
2023-09-06 14:30:00,64.75,64.82,64.73,64.82,7319.0,59.3611,59.4253,59.3428,59.4253,7319.0
2023-09-06 14:35:00,64.83,64.86,64.83,64.85,7478.0,59.4345,59.462,59.4345,59.4528,7478.0
2023-09-06 14:40:00,64.85,64.9,64.84,64.89,5344.0,59.4528,59.4986,59.4436,59.4895,5344.0
2023-09-06 14:45:00,64.91,64.91,64.82,64.84,2823.0,59.5078,59.5078,59.4253,59.4436,2823.0
2023-09-06 14:50:00,64.83,64.92,64.83,64.87,8022.0,59.4345,59.517,59.4345,59.4711,8022.0
2023-09-06 14:55:00,64.87,64.91,64.83,64.87,11480.0,59.4711,59.5078,59.4345,59.4711,11480.0
2023-09-06 15:00:00,64.89,64.89,64.78,64.78,10962.0,59.4895,59.4895,59.3886,59.3886,10962.0
2023-09-06 15:05:00,64.81,64.81,64.74,64.77,7613.0,59.4161,59.4161,59.352,59.3795,7613.0
2023-09-06 15:10:00,64.78,64.9,64.77,64.9,11233.0,59.3886,59.4986,59.3795,59.4986,11233.0
2023-09-06 15:15:00,64.88,64.92,64.86,64.91,8016.0,59.4803,59.517,59.462,59.5078,8016.0
2023-09-06 15:20:00,64.92,64.96,64.89,64.9,10376.0,59.517,59.5537,59.4895,59.4986,10376.0
2023-09-06 15:25:00,64.9,64.98,64.86,64.92,30734.0,59.4986,59.572,59.462,59.517,30734.0
2023-09-06 15:30:00,64.89,64.98,64.89,64.97,37217.0,59.4895,59.572,59.4895,59.5628,37217.0
2023-09-06 15:35:00,64.95,64.95,64.82,64.88,27918.0,59.5445,59.5445,59.4253,59.4803,27918.0
2023-09-06 15:40:00,64.87,64.94,64.82,64.91,41055.0,59.4711,59.5353,59.4253,59.5078,41055.0
2023-09-06 15:45:00,64.92,64.96,64.86,64.91,41074.0,59.517,59.5537,59.462,59.5078,41074.0
2023-09-06 15:50:00,64.89,65.07,64.88,65.06,72224.0,59.4895,59.6545,59.4803,59.6453,72224.0
2023-09-06 15:55:00,65.06,65.19,65.0,65.14,118096.0,59.6453,59.7645,59.5903,59.7187,118096.0
2023-09-07 09:30:00,64.61,65.96,64.61,65.91,101019.0,59.2328,60.4704,59.2328,60.4246,101019.0
2023-09-07 09:35:00,65.77,66.02,65.77,65.97,17553.0,60.2962,60.5254,60.2962,60.4796,17553.0
2023-09-07 09:40:00,65.97,66.07,65.83,65.94,30748.0,60.4796,60.5713,60.3512,60.4521,30748.0
2023-09-07 09:45:00,65.96,66.07,65.9,65.98,23338.0,60.4704,60.5713,60.4154,60.4888,23338.0
2023-09-07 09:50:00,65.97,66.02,65.8,65.8,39734.0,60.4796,60.5254,60.3237,60.3237,39734.0
2023-09-07 09:55:00,65.82,65.88,65.7,65.79,83051.0,60.3421,60.3971,60.2321,60.3146,83051.0
2023-09-07 10:00:00,65.79,65.91,65.73,65.83,11748.0,60.3146,60.4246,60.2596,60.3512,11748.0
2023-09-07 10:05:00,65.82,65.93,65.82,65.89,15597.0,60.3421,60.4429,60.3421,60.4063,15597.0
2023-09-07 10:10:00,65.89,65.96,65.88,65.93,15091.0,60.4063,60.4704,60.3971,60.4429,15091.0
2023-09-07 10:15:00,65.92,65.94,65.81,65.88,22477.0,60.4338,60.4521,60.3329,60.3971,22477.0
2023-09-07 10:20:00,65.89,65.9,65.8,65.81,32287.0,60.4063,60.4154,60.3237,60.3329,32287.0
2023-09-07 10:25:00,65.81,65.85,65.79,65.83,12617.0,60.3329,60.3696,60.3146,60.3512,12617.0
2023-09-07 10:30:00,65.84,65.87,65.81,65.84,14737.0,60.3604,60.3879,60.3329,60.3604,14737.0
2023-09-07 10:35:00,65.83,65.93,65.83,65.88,15188.0,60.3512,60.4429,60.3512,60.3971,15188.0
2023-09-07 10:40:00,65.9,65.97,65.88,65.96,9443.0,60.4154,60.4796,60.3971,60.4704,9443.0
2023-09-07 10:45:00,65.97,65.98,65.83,65.84,16039.0,60.4796,60.4888,60.3512,60.3604,16039.0
2023-09-07 10:50:00,65.87,65.9,65.8,65.88,20814.0,60.3879,60.4154,60.3237,60.3971,20814.0
2023-09-07 10:55:00,65.91,65.99,65.87,65.98,11880.0,60.4246,60.4979,60.3879,60.4888,11880.0
2023-09-07 11:00:00,65.98,65.98,65.91,65.94,13183.0,60.4888,60.4888,60.4246,60.4521,13183.0
2023-09-07 11:05:00,65.95,66.03,65.95,66.02,17638.0,60.4613,60.5346,60.4613,60.5254,17638.0
2023-09-07 11:10:00,66.02,66.02,65.95,65.98,4732.0,60.5254,60.5254,60.4613,60.4888,4732.0
2023-09-07 11:15:00,65.99,66.04,65.95,66.04,29723.0,60.4979,60.5438,60.4613,60.5438,29723.0
2023-09-07 11:20:00,66.05,66.09,66.02,66.09,4862.0,60.5529,60.5896,60.5254,60.5896,4862.0
2023-09-07 11:25:00,66.09,66.21,66.09,66.18,6294.0,60.5896,60.6996,60.5896,60.6721,6294.0
2023-09-07 11:30:00,66.18,66.22,66.11,66.12,13564.0,60.6721,60.7088,60.6079,60.6171,13564.0
2023-09-07 11:35:00,66.09,66.21,66.04,66.14,11627.0,60.5896,60.6996,60.5438,60.6354,11627.0
2023-09-07 11:40:00,66.13,66.18,66.1,66.18,7069.0,60.6263,60.6721,60.5988,60.6721,7069.0
2023-09-07 11:45:00,66.13,66.18,66.03,66.05,51854.0,60.6263,60.6721,60.5346,60.5529,51854.0
2023-09-07 11:50:00,66.09,66.09,66.01,66.02,13807.0,60.5896,60.5896,60.5163,60.5254,13807.0
2023-09-07 11:55:00,66.02,66.13,66.02,66.1,11574.0,60.5254,60.6263,60.5254,60.5988,11574.0
2023-09-07 12:00:00,66.11,66.17,66.1,66.15,8535.0,60.6079,60.6629,60.5988,60.6446,8535.0
2023-09-07 12:05:00,66.15,66.19,66.07,66.15,31596.0,60.6446,60.6813,60.5713,60.6446,31596.0
2023-09-07 12:10:00,66.11,66.19,66.11,66.13,28090.0,60.6079,60.6813,60.6079,60.6263,28090.0
2023-09-07 12:15:00,66.1,66.19,66.09,66.14,24290.0,60.5988,60.6813,60.5896,60.6354,24290.0
2023-09-07 12:20:00,66.14,66.18,66.12,66.16,27758.0,60.6354,60.6721,60.6171,60.6538,27758.0
2023-09-07 12:25:00,66.13,66.22,66.13,66.21,48865.0,60.6263,60.7088,60.6263,60.6996,48865.0
2023-09-07 12:30:00,66.17,66.24,66.17,66.23,35006.0,60.6629,60.7271,60.6629,60.718,35006.0
2023-09-07 12:35:00,66.2,66.28,66.16,66.25,40846.0,60.6905,60.7638,60.6538,60.7363,40846.0
2023-09-07 12:40:00,66.25,66.33,66.25,66.28,16095.0,60.7363,60.8096,60.7363,60.7638,16095.0
2023-09-07 12:45:00,66.28,66.36,66.24,66.28,73136.0,60.7638,60.8371,60.7271,60.7638,73136.0
2023-09-07 12:50:00,66.27,66.33,66.06,66.13,34561.0,60.7546,60.8096,60.5621,60.6263,34561.0
2023-09-07 12:55:00,66.09,66.19,66.05,66.18,8437.0,60.5896,60.6813,60.5529,60.6721,8437.0
2023-09-07 13:00:00,66.18,66.2,66.05,66.07,5297.0,60.6721,60.6905,60.5529,60.5713,5297.0
2023-09-07 13:05:00,66.09,66.15,66.05,66.13,13274.0,60.5896,60.6446,60.5529,60.6263,13274.0
2023-09-07 13:10:00,66.1,66.19,66.08,66.19,14032.0,60.5988,60.6813,60.5804,60.6813,14032.0
2023-09-07 13:15:00,66.19,66.23,66.03,66.1,21044.0,60.6813,60.718,60.5346,60.5988,21044.0
2023-09-07 13:20:00,66.1,66.18,66.08,66.1,20003.0,60.5988,60.6721,60.5804,60.5988,20003.0
2023-09-07 13:25:00,66.15,66.15,66.07,66.14,31707.0,60.6446,60.6446,60.5713,60.6354,31707.0
2023-09-07 13:30:00,66.12,66.22,66.09,66.15,25028.0,60.6171,60.7088,60.5896,60.6446,25028.0
2023-09-07 13:35:00,66.13,66.19,66.08,66.19,13934.0,60.6263,60.6813,60.5804,60.6813,13934.0
2023-09-07 13:40:00,66.16,66.19,66.09,66.12,31204.0,60.6538,60.6813,60.5896,60.6171,31204.0
2023-09-07 13:45:00,66.11,66.22,66.09,66.19,28385.0,60.6079,60.7088,60.5896,60.6813,28385.0
2023-09-07 13:50:00,66.19,66.29,66.19,66.25,15121.0,60.6813,60.773,60.6813,60.7363,15121.0
2023-09-07 13:55:00,66.21,66.29,66.21,66.29,10070.0,60.6996,60.773,60.6996,60.773,10070.0
2023-09-07 14:00:00,66.29,66.32,66.28,66.3,16315.0,60.773,60.8005,60.7638,60.7821,16315.0
2023-09-07 14:05:00,66.3,66.31,66.2,66.25,23531.0,60.7821,60.7913,60.6905,60.7363,23531.0
2023-09-07 14:10:00,66.27,66.3,66.26,66.28,16749.0,60.7546,60.7821,60.7455,60.7638,16749.0
2023-09-07 14:15:00,66.28,66.33,66.26,66.29,12809.0,60.7638,60.8096,60.7455,60.773,12809.0
2023-09-07 14:20:00,66.3,66.37,66.29,66.36,8332.0,60.7821,60.8463,60.773,60.8371,8332.0
2023-09-07 14:25:00,66.36,66.37,66.25,66.31,11608.0,60.8371,60.8463,60.7363,60.7913,11608.0
2023-09-07 14:30:00,66.3,66.32,66.28,66.3,17046.0,60.7821,60.8005,60.7638,60.7821,17046.0
2023-09-07 14:35:00,66.3,66.33,66.27,66.33,15819.0,60.7821,60.8096,60.7546,60.8096,15819.0
2023-09-07 14:40:00,66.31,66.33,66.29,66.33,9537.0,60.7913,60.8096,60.773,60.8096,9537.0
2023-09-07 14:45:00,66.33,66.37,66.31,66.36,8394.0,60.8096,60.8463,60.7913,60.8371,8394.0
2023-09-07 14:50:00,66.36,66.39,66.32,66.37,9183.0,60.8371,60.8646,60.8005,60.8463,9183.0
2023-09-07 14:55:00,66.37,66.4,66.35,66.38,5596.0,60.8463,60.8738,60.828,60.8555,5596.0
2023-09-07 15:00:00,66.37,66.4,66.34,66.34,14050.0,60.8463,60.8738,60.8188,60.8188,14050.0
2023-09-07 15:05:00,66.34,66.43,66.34,66.37,10063.0,60.8188,60.9013,60.8188,60.8463,10063.0
2023-09-07 15:10:00,66.38,66.42,66.38,66.4,9808.0,60.8555,60.8921,60.8555,60.8738,9808.0
2023-09-07 15:15:00,66.4,66.42,66.39,66.41,21561.0,60.8738,60.8921,60.8646,60.883,21561.0
2023-09-07 15:20:00,66.41,66.44,66.36,66.38,13463.0,60.883,60.9105,60.8371,60.8555,13463.0
2023-09-07 15:25:00,66.35,66.4,66.33,66.38,28039.0,60.828,60.8738,60.8096,60.8555,28039.0
2023-09-07 15:30:00,66.36,66.4,66.34,66.35,16631.0,60.8371,60.8738,60.8188,60.828,16631.0
2023-09-07 15:35:00,66.34,66.37,66.24,66.3,22342.0,60.8188,60.8463,60.7271,60.7821,22342.0
2023-09-07 15:40:00,66.29,66.36,66.29,66.36,25776.0,60.773,60.8371,60.773,60.8371,25776.0
2023-09-07 15:45:00,66.36,66.4,66.24,66.26,21705.0,60.8371,60.8738,60.7271,60.7455,21705.0
2023-09-07 15:50:00,66.26,66.27,66.01,66.02,70496.0,60.7455,60.7546,60.5163,60.5254,70496.0
2023-09-07 15:55:00,66.02,66.19,65.94,66.17,103960.0,60.5254,60.6813,60.4521,60.6629,103960.0
2023-09-08 09:30:00,66.17,66.3,66.14,66.26,11994.0,60.6629,60.7821,60.6354,60.7455,11994.0
2023-09-08 09:35:00,66.25,66.36,66.14,66.33,18623.0,60.7363,60.8371,60.6354,60.8096,18623.0
2023-09-08 09:40:00,66.29,66.47,66.28,66.35,21886.0,60.773,60.938,60.7638,60.828,21886.0
2023-09-08 09:45:00,66.44,66.48,66.35,66.41,21723.0,60.9105,60.9471,60.828,60.883,21723.0
2023-09-08 09:50:00,66.41,66.66,66.35,66.66,70488.0,60.883,61.1122,60.828,61.1122,70488.0
2023-09-08 09:55:00,66.66,66.79,66.59,66.76,34092.0,61.1122,61.2313,61.048,61.2038,34092.0
2023-09-08 10:00:00,66.78,66.81,66.7,66.81,15901.0,61.2222,61.2497,61.1488,61.2497,15901.0
2023-09-08 10:05:00,66.75,66.81,66.7,66.7,10094.0,61.1947,61.2497,61.1488,61.1488,10094.0
2023-09-08 10:10:00,66.7,66.87,66.7,66.8,10581.0,61.1488,61.3047,61.1488,61.2405,10581.0
2023-09-08 10:15:00,66.76,66.79,66.7,66.7,12558.0,61.2038,61.2313,61.1488,61.1488,12558.0
2023-09-08 10:20:00,66.73,66.8,66.6,66.68,22982.0,61.1763,61.2405,61.0572,61.1305,22982.0
2023-09-08 10:25:00,66.63,66.8,66.55,66.77,10457.0,61.0847,61.2405,61.0113,61.213,10457.0
2023-09-08 10:30:00,66.74,66.78,66.67,66.76,13011.0,61.1855,61.2222,61.1213,61.2038,13011.0
2023-09-08 10:35:00,66.76,66.76,66.62,66.65,6976.0,61.2038,61.2038,61.0755,61.103,6976.0
2023-09-08 10:40:00,66.66,66.71,66.58,66.63,4589.0,61.1122,61.158,61.0388,61.0847,4589.0
2023-09-08 10:45:00,66.59,66.66,66.58,66.65,6025.0,61.048,61.1122,61.0388,61.103,6025.0
2023-09-08 10:50:00,66.6,66.65,66.58,66.58,2400.0,61.0572,61.103,61.0388,61.0388,2400.0
2023-09-08 10:55:00,66.64,66.65,66.59,66.59,7418.0,61.0938,61.103,61.048,61.048,7418.0
2023-09-08 11:00:00,66.57,66.62,66.55,66.56,5000.0,61.0297,61.0755,61.0113,61.0205,5000.0
2023-09-08 11:05:00,66.6,66.61,66.49,66.53,7894.0,61.0572,61.0663,60.9563,60.993,7894.0
2023-09-08 11:10:00,66.53,66.6,66.52,66.54,6022.0,60.993,61.0572,60.9838,61.0022,6022.0
2023-09-08 11:15:00,66.56,66.62,66.51,66.51,5677.0,61.0205,61.0755,60.9747,60.9747,5677.0
2023-09-08 11:20:00,66.51,66.53,66.44,66.51,10944.0,60.9747,60.993,60.9105,60.9747,10944.0
2023-09-08 11:25:00,66.52,66.54,66.48,66.48,6094.0,60.9838,61.0022,60.9471,60.9471,6094.0
2023-09-08 11:30:00,66.52,66.52,66.42,66.47,4581.0,60.9838,60.9838,60.8921,60.938,4581.0
2023-09-08 11:35:00,66.43,66.52,66.43,66.47,12616.0,60.9013,60.9838,60.9013,60.938,12616.0
2023-09-08 11:40:00,66.44,66.47,66.38,66.44,4864.0,60.9105,60.938,60.8555,60.9105,4864.0
2023-09-08 11:45:00,66.38,66.4,66.35,66.4,4750.0,60.8555,60.8738,60.828,60.8738,4750.0
2023-09-08 11:50:00,66.4,66.4,66.36,66.38,9469.0,60.8738,60.8738,60.8371,60.8555,9469.0
2023-09-08 11:55:00,66.38,66.44,66.37,66.43,4069.0,60.8555,60.9105,60.8463,60.9013,4069.0
2023-09-08 12:00:00,66.43,66.43,66.39,66.43,10502.0,60.9013,60.9013,60.8646,60.9013,10502.0
2023-09-08 12:05:00,66.42,66.57,66.42,66.56,4050.0,60.8921,61.0297,60.8921,61.0205,4050.0
2023-09-08 12:10:00,66.55,66.55,66.5,66.53,3750.0,61.0113,61.0113,60.9655,60.993,3750.0
2023-09-08 12:15:00,66.54,66.59,66.51,66.59,8673.0,61.0022,61.048,60.9747,61.048,8673.0
2023-09-08 12:20:00,66.59,66.59,66.53,66.55,4000.0,61.048,61.048,60.993,61.0113,4000.0
2023-09-08 12:25:00,66.54,66.58,66.51,66.53,7993.0,61.0022,61.0388,60.9747,60.993,7993.0
2023-09-08 12:30:00,66.53,66.54,66.48,66.54,7048.0,60.993,61.0022,60.9471,61.0022,7048.0
2023-09-08 12:35:00,66.54,66.6,66.54,66.6,3716.0,61.0022,61.0572,61.0022,61.0572,3716.0
2023-09-08 12:40:00,66.6,66.64,66.58,66.64,15830.0,61.0572,61.0938,61.0388,61.0938,15830.0
2023-09-08 12:45:00,66.64,66.65,66.59,66.61,3615.0,61.0938,61.103,61.048,61.0663,3615.0
2023-09-08 12:50:00,66.63,66.64,66.58,66.61,5825.0,61.0847,61.0938,61.0388,61.0663,5825.0
2023-09-08 12:55:00,66.64,66.65,66.59,66.61,6927.0,61.0938,61.103,61.048,61.0663,6927.0
2023-09-08 13:00:00,66.62,66.62,66.52,66.53,5671.0,61.0755,61.0755,60.9838,60.993,5671.0
2023-09-08 13:05:00,66.56,66.57,66.52,66.54,6711.0,61.0205,61.0297,60.9838,61.0022,6711.0
2023-09-08 13:10:00,66.57,66.6,66.51,66.6,4977.0,61.0297,61.0572,60.9747,61.0572,4977.0
2023-09-08 13:15:00,66.6,66.6,66.55,66.6,5250.0,61.0572,61.0572,61.0113,61.0572,5250.0
2023-09-08 13:20:00,66.6,66.6,66.52,66.53,19033.0,61.0572,61.0572,60.9838,60.993,19033.0
2023-09-08 13:25:00,66.52,66.59,66.48,66.56,15898.0,60.9838,61.048,60.9471,61.0205,15898.0
2023-09-08 13:30:00,66.52,66.56,66.5,66.52,12504.0,60.9838,61.0205,60.9655,60.9838,12504.0
2023-09-08 13:35:00,66.53,66.6,66.49,66.53,7765.0,60.993,61.0572,60.9563,60.993,7765.0
2023-09-08 13:40:00,66.51,66.53,66.49,66.53,9707.0,60.9747,60.993,60.9563,60.993,9707.0
2023-09-08 13:45:00,66.53,66.56,66.5,66.54,11018.0,60.993,61.0205,60.9655,61.0022,11018.0
2023-09-08 13:50:00,66.53,66.6,66.52,66.59,10013.0,60.993,61.0572,60.9838,61.048,10013.0
2023-09-08 13:55:00,66.56,66.67,66.54,66.67,17043.0,61.0205,61.1213,61.0022,61.1213,17043.0
2023-09-08 14:00:00,66.67,66.71,66.63,66.69,15041.0,61.1213,61.158,61.0847,61.1397,15041.0
2023-09-08 14:05:00,66.66,66.71,66.62,66.65,8175.0,61.1122,61.158,61.0755,61.103,8175.0
2023-09-08 14:10:00,66.65,66.68,66.6,66.64,6295.0,61.103,61.1305,61.0572,61.0938,6295.0
2023-09-08 14:15:00,66.61,66.66,66.59,66.61,21622.0,61.0663,61.1122,61.048,61.0663,21622.0
2023-09-08 14:20:00,66.63,66.67,66.59,66.63,6512.0,61.0847,61.1213,61.048,61.0847,6512.0
2023-09-08 14:25:00,66.64,66.69,66.59,66.62,6630.0,61.0938,61.1397,61.048,61.0755,6630.0
2023-09-08 14:30:00,66.62,66.62,66.55,66.56,2280.0,61.0755,61.0755,61.0113,61.0205,2280.0
2023-09-08 14:35:00,66.59,66.64,66.58,66.6,10405.0,61.048,61.0938,61.0388,61.0572,10405.0
2023-09-08 14:40:00,66.59,66.63,66.59,66.63,8896.0,61.048,61.0847,61.048,61.0847,8896.0
2023-09-08 14:45:00,66.61,66.65,66.57,66.64,19842.0,61.0663,61.103,61.0297,61.0938,19842.0
2023-09-08 14:50:00,66.64,66.69,66.62,66.67,9981.0,61.0938,61.1397,61.0755,61.1213,9981.0
2023-09-08 14:55:00,66.67,66.69,66.63,66.63,9516.0,61.1213,61.1397,61.0847,61.0847,9516.0
2023-09-08 15:00:00,66.64,66.68,66.59,66.63,12685.0,61.0938,61.1305,61.048,61.0847,12685.0
2023-09-08 15:05:00,66.62,66.67,66.61,66.64,13110.0,61.0755,61.1213,61.0663,61.0938,13110.0
2023-09-08 15:10:00,66.65,66.68,66.59,66.61,63009.0,61.103,61.1305,61.048,61.0663,63009.0
2023-09-08 15:15:00,66.61,66.65,66.57,66.59,35643.0,61.0663,61.103,61.0297,61.048,35643.0
2023-09-08 15:20:00,66.58,66.65,66.57,66.64,88603.0,61.0388,61.103,61.0297,61.0938,88603.0
2023-09-08 15:25:00,66.64,66.68,66.62,66.67,17000.0,61.0938,61.1305,61.0755,61.1213,17000.0
2023-09-08 15:30:00,66.65,66.69,66.63,66.66,24861.0,61.103,61.1397,61.0847,61.1122,24861.0
2023-09-08 15:35:00,66.65,66.73,66.61,66.66,49074.0,61.103,61.1763,61.0663,61.1122,49074.0
2023-09-08 15:40:00,66.65,66.68,66.45,66.49,85911.0,61.103,61.1305,60.9196,60.9563,85911.0
2023-09-08 15:45:00,66.51,66.54,66.46,66.46,31297.0,60.9747,61.0022,60.9288,60.9288,31297.0
2023-09-08 15:50:00,66.46,66.51,66.44,66.48,42699.0,60.9288,60.9747,60.9105,60.9471,42699.0
2023-09-08 15:55:00,66.49,66.61,66.48,66.48,130103.0,60.9563,61.0663,60.9471,60.9471,130103.0
2023-09-11 09:30:00,66.65,67.13,66.38,67.0,124201.0,61.103,61.5431,60.8555,61.4239,124201.0
2023-09-11 09:35:00,67.04,67.08,66.87,67.0,35905.0,61.4605,61.4972,61.3047,61.4239,35905.0
2023-09-11 09:40:00,67.02,67.04,66.87,66.94,19057.0,61.4422,61.4605,61.3047,61.3689,19057.0
2023-09-11 09:45:00,67.01,67.01,66.8,66.86,14610.0,61.433,61.433,61.2405,61.2955,14610.0
2023-09-11 09:50:00,66.89,66.9,66.64,66.68,20954.0,61.323,61.3322,61.0938,61.1305,20954.0
2023-09-11 09:55:00,66.75,66.81,66.64,66.64,13132.0,61.1947,61.2497,61.0938,61.0938,13132.0
2023-09-11 10:00:00,66.64,66.76,66.61,66.63,27440.0,61.0938,61.2038,61.0663,61.0847,27440.0
2023-09-11 10:05:00,66.69,66.75,66.52,66.58,41980.0,61.1397,61.1947,60.9838,61.0388,41980.0
2023-09-11 10:10:00,66.65,66.7,66.54,66.54,29702.0,61.103,61.1488,61.0022,61.0022,29702.0
2023-09-11 10:15:00,66.57,66.7,66.52,66.7,13927.0,61.0297,61.1488,60.9838,61.1488,13927.0
2023-09-11 10:20:00,66.72,66.72,66.65,66.7,14669.0,61.1672,61.1672,61.103,61.1488,14669.0
2023-09-11 10:25:00,66.73,66.95,66.72,66.85,8056.0,61.1763,61.378,61.1672,61.2864,8056.0
2023-09-11 10:30:00,66.85,66.91,66.69,66.69,5397.0,61.2864,61.3414,61.1397,61.1397,5397.0
2023-09-11 10:35:00,66.76,66.78,66.69,66.72,2851.0,61.2038,61.2222,61.1397,61.1672,2851.0
2023-09-11 10:40:00,66.76,66.76,66.68,66.73,2750.0,61.2038,61.2038,61.1305,61.1763,2750.0
2023-09-11 10:45:00,66.68,66.75,66.68,66.69,11032.0,61.1305,61.1947,61.1305,61.1397,11032.0
2023-09-11 10:50:00,66.71,66.71,66.66,66.66,3047.0,61.158,61.158,61.1122,61.1122,3047.0
2023-09-11 10:55:00,66.65,66.66,66.6,66.63,2700.0,61.103,61.1122,61.0572,61.0847,2700.0
2023-09-11 11:00:00,66.62,66.63,66.53,66.56,3518.0,61.0755,61.0847,60.993,61.0205,3518.0
2023-09-11 11:05:00,66.58,66.63,66.54,66.54,5141.0,61.0388,61.0847,61.0022,61.0022,5141.0
2023-09-11 11:10:00,66.51,66.53,66.41,66.42,2549.0,60.9747,60.993,60.883,60.8921,2549.0
2023-09-11 11:15:00,66.45,66.45,66.4,66.42,7597.0,60.9196,60.9196,60.8738,60.8921,7597.0
2023-09-11 11:20:00,66.45,66.47,66.42,66.45,6128.0,60.9196,60.938,60.8921,60.9196,6128.0
2023-09-11 11:25:00,66.45,66.46,66.36,66.38,5873.0,60.9196,60.9288,60.8371,60.8555,5873.0
2023-09-11 11:30:00,66.38,66.4,66.27,66.28,2885.0,60.8555,60.8738,60.7546,60.7638,2885.0
2023-09-11 11:35:00,66.25,66.38,66.25,66.38,4023.0,60.7363,60.8555,60.7363,60.8555,4023.0
2023-09-11 11:40:00,66.38,66.4,66.32,66.39,3337.0,60.8555,60.8738,60.8005,60.8646,3337.0
2023-09-11 11:45:00,66.39,66.39,66.27,66.27,9493.0,60.8646,60.8646,60.7546,60.7546,9493.0
2023-09-11 11:50:00,66.32,66.38,66.28,66.38,3861.0,60.8005,60.8555,60.7638,60.8555,3861.0
2023-09-11 11:55:00,66.41,66.46,66.41,66.41,5143.0,60.883,60.9288,60.883,60.883,5143.0
2023-09-11 12:00:00,66.39,66.44,66.35,66.4,3236.0,60.8646,60.9105,60.828,60.8738,3236.0
2023-09-11 12:05:00,66.42,66.44,66.39,66.4,11163.0,60.8921,60.9105,60.8646,60.8738,11163.0
2023-09-11 12:10:00,66.41,66.45,66.36,66.43,9194.0,60.883,60.9196,60.8371,60.9013,9194.0
2023-09-11 12:15:00,66.42,66.44,66.37,66.39,13878.0,60.8921,60.9105,60.8463,60.8646,13878.0
2023-09-11 12:20:00,66.39,66.47,66.37,66.47,10205.0,60.8646,60.938,60.8463,60.938,10205.0
2023-09-11 12:25:00,66.52,66.54,66.48,66.54,2200.0,60.9838,61.0022,60.9471,61.0022,2200.0
2023-09-11 12:30:00,66.54,66.54,66.5,66.54,1200.0,61.0022,61.0022,60.9655,61.0022,1200.0
2023-09-11 12:35:00,66.5,66.53,66.5,66.5,1800.0,60.9655,60.993,60.9655,60.9655,1800.0
2023-09-11 12:40:00,66.53,66.58,66.49,66.51,14697.0,60.993,61.0388,60.9563,60.9747,14697.0
2023-09-11 12:45:00,66.51,66.55,66.47,66.54,9462.0,60.9747,61.0113,60.938,61.0022,9462.0
2023-09-11 12:50:00,66.57,66.58,66.55,66.58,3569.0,61.0297,61.0388,61.0113,61.0388,3569.0
2023-09-11 12:55:00,66.56,66.56,66.51,66.52,1618.0,61.0205,61.0205,60.9747,60.9838,1618.0
2023-09-11 13:00:00,66.5,66.54,66.4,66.42,3253.0,60.9655,61.0022,60.8738,60.8921,3253.0
2023-09-11 13:05:00,66.39,66.44,66.33,66.39,1761.0,60.8646,60.9105,60.8096,60.8646,1761.0
2023-09-11 13:10:00,66.39,66.39,66.34,66.34,3311.0,60.8646,60.8646,60.8188,60.8188,3311.0
2023-09-11 13:15:00,66.32,66.4,66.32,66.39,2600.0,60.8005,60.8738,60.8005,60.8646,2600.0
2023-09-11 13:20:00,66.41,66.42,66.39,66.42,2578.0,60.883,60.8921,60.8646,60.8921,2578.0
2023-09-11 13:25:00,66.42,66.42,66.38,66.4,13884.0,60.8921,60.8921,60.8555,60.8738,13884.0
2023-09-11 13:30:00,66.4,66.41,66.34,66.35,4392.0,60.8738,60.883,60.8188,60.828,4392.0
2023-09-11 13:35:00,66.35,66.41,66.35,66.4,3822.0,60.828,60.883,60.828,60.8738,3822.0
2023-09-11 13:40:00,66.41,66.41,66.33,66.33,4375.0,60.883,60.883,60.8096,60.8096,4375.0
2023-09-11 13:45:00,66.33,66.34,66.31,66.33,3000.0,60.8096,60.8188,60.7913,60.8096,3000.0
2023-09-11 13:50:00,66.33,66.36,66.32,66.36,3600.0,60.8096,60.8371,60.8005,60.8371,3600.0
2023-09-11 13:55:00,66.37,66.37,66.28,66.33,5270.0,60.8463,60.8463,60.7638,60.8096,5270.0
2023-09-11 14:00:00,66.29,66.33,66.26,66.28,4370.0,60.773,60.8096,60.7455,60.7638,4370.0
2023-09-11 14:05:00,66.28,66.3,66.18,66.27,13393.0,60.7638,60.7821,60.6721,60.7546,13393.0
2023-09-11 14:10:00,66.26,66.34,66.26,66.33,5769.0,60.7455,60.8188,60.7455,60.8096,5769.0
2023-09-11 14:15:00,66.34,66.37,66.32,66.35,3684.0,60.8188,60.8463,60.8005,60.828,3684.0
2023-09-11 14:20:00,66.33,66.38,66.33,66.36,4963.0,60.8096,60.8555,60.8096,60.8371,4963.0
2023-09-11 14:25:00,66.36,66.37,66.31,66.34,7827.0,60.8371,60.8463,60.7913,60.8188,7827.0
2023-09-11 14:30:00,66.33,66.4,66.33,66.33,8282.0,60.8096,60.8738,60.8096,60.8096,8282.0
2023-09-11 14:35:00,66.37,66.39,66.34,66.37,2616.0,60.8463,60.8646,60.8188,60.8463,2616.0
2023-09-11 14:40:00,66.37,66.4,66.36,66.36,3905.0,60.8463,60.8738,60.8371,60.8371,3905.0
2023-09-11 14:45:00,66.37,66.37,66.32,66.34,3790.0,60.8463,60.8463,60.8005,60.8188,3790.0
2023-09-11 14:50:00,66.35,66.37,66.33,66.36,3700.0,60.828,60.8463,60.8096,60.8371,3700.0
2023-09-11 14:55:00,66.36,66.36,66.31,66.34,8146.0,60.8371,60.8371,60.7913,60.8188,8146.0
2023-09-11 15:00:00,66.36,66.38,66.33,66.35,3850.0,60.8371,60.8555,60.8096,60.828,3850.0
2023-09-11 15:05:00,66.33,66.42,66.33,66.37,15364.0,60.8096,60.8921,60.8096,60.8463,15364.0
2023-09-11 15:10:00,66.37,66.38,66.32,66.37,3575.0,60.8463,60.8555,60.8005,60.8463,3575.0
2023-09-11 15:15:00,66.37,66.39,66.3,66.34,6350.0,60.8463,60.8646,60.7821,60.8188,6350.0
2023-09-11 15:20:00,66.34,66.37,66.29,66.37,8456.0,60.8188,60.8463,60.773,60.8463,8456.0
2023-09-11 15:25:00,66.37,66.37,66.3,66.31,10057.0,60.8463,60.8463,60.7821,60.7913,10057.0
2023-09-11 15:30:00,66.32,66.35,66.31,66.34,13453.0,60.8005,60.828,60.7913,60.8188,13453.0
2023-09-11 15:35:00,66.35,66.38,66.33,66.38,8576.0,60.828,60.8555,60.8096,60.8555,8576.0
2023-09-11 15:40:00,66.38,66.44,66.36,66.38,15406.0,60.8555,60.9105,60.8371,60.8555,15406.0
2023-09-11 15:45:00,66.39,66.47,66.39,66.47,16928.0,60.8646,60.938,60.8646,60.938,16928.0
2023-09-11 15:50:00,66.47,66.48,66.41,66.47,58867.0,60.938,60.9471,60.883,60.938,58867.0
2023-09-11 15:55:00,66.48,66.5,66.37,66.42,65786.0,60.9471,60.9655,60.8463,60.8921,65786.0
2023-09-12 09:30:00,66.6,66.9,66.45,66.9,27965.0,61.0572,61.3322,60.9196,61.3322,27965.0
2023-09-12 09:35:00,66.96,67.12,66.96,67.06,17014.0,61.3872,61.5339,61.3872,61.4789,17014.0
2023-09-12 09:40:00,67.06,67.13,66.97,67.13,15070.0,61.4789,61.5431,61.3964,61.5431,15070.0
2023-09-12 09:45:00,67.14,67.17,67.06,67.13,51953.0,61.5522,61.5797,61.4789,61.5431,51953.0
2023-09-12 09:50:00,67.14,67.18,67.05,67.14,10505.0,61.5522,61.5889,61.4697,61.5522,10505.0
2023-09-12 09:55:00,67.14,67.14,67.07,67.11,12325.0,61.5522,61.5522,61.488,61.5247,12325.0
2023-09-12 10:00:00,67.12,67.2,67.08,67.18,24114.0,61.5339,61.6072,61.4972,61.5889,24114.0
2023-09-12 10:05:00,67.2,67.2,67.06,67.12,3709.0,61.6072,61.6072,61.4789,61.5339,3709.0
2023-09-12 10:10:00,67.13,67.18,67.1,67.18,11100.0,61.5431,61.5889,61.5155,61.5889,11100.0
2023-09-12 10:15:00,67.18,67.32,67.17,67.31,25370.0,61.5889,61.7172,61.5797,61.7081,25370.0
2023-09-12 10:20:00,67.3,67.31,67.21,67.25,19854.0,61.6989,61.7081,61.6164,61.6531,19854.0
2023-09-12 10:25:00,67.26,67.27,67.25,67.26,3618.0,61.6622,61.6714,61.6531,61.6622,3618.0
2023-09-12 10:30:00,67.25,67.35,67.24,67.35,16083.0,61.6531,61.7447,61.6439,61.7447,16083.0
2023-09-12 10:35:00,67.37,67.43,67.37,67.43,5370.0,61.7631,61.8181,61.7631,61.8181,5370.0
2023-09-12 10:40:00,67.42,67.48,67.4,67.47,11278.0,61.8089,61.8639,61.7906,61.8548,11278.0
2023-09-12 10:45:00,67.46,67.49,67.44,67.44,6935.0,61.8456,61.8731,61.8273,61.8273,6935.0
2023-09-12 10:50:00,67.43,67.47,67.43,67.45,4489.0,61.8181,61.8548,61.8181,61.8364,4489.0
2023-09-12 10:55:00,67.47,67.49,67.44,67.44,8283.0,61.8548,61.8731,61.8273,61.8273,8283.0
2023-09-12 11:00:00,67.48,67.49,67.45,67.47,30461.0,61.8639,61.8731,61.8364,61.8548,30461.0
2023-09-12 11:05:00,67.47,67.49,67.46,67.48,16644.0,61.8548,61.8731,61.8456,61.8639,16644.0
2023-09-12 11:10:00,67.49,67.62,67.48,67.6,50473.0,61.8731,61.9923,61.8639,61.9739,50473.0
2023-09-12 11:15:00,67.6,67.66,67.59,67.66,11705.0,61.9739,62.0289,61.9648,62.0289,11705.0
2023-09-12 11:20:00,67.66,67.68,67.64,67.68,1947.0,62.0289,62.0473,62.0106,62.0473,1947.0
2023-09-12 11:25:00,67.69,67.69,67.55,67.61,12358.0,62.0564,62.0564,61.9281,61.9831,12358.0
2023-09-12 11:30:00,67.61,67.64,67.58,67.6,20969.0,61.9831,62.0106,61.9556,61.9739,20969.0
2023-09-12 11:35:00,67.58,67.58,67.53,67.57,19929.0,61.9556,61.9556,61.9098,61.9464,19929.0
2023-09-12 11:40:00,67.6,67.62,67.56,67.58,7350.0,61.9739,61.9923,61.9373,61.9556,7350.0
2023-09-12 11:45:00,67.57,67.66,67.57,67.66,10108.0,61.9464,62.0289,61.9464,62.0289,10108.0
2023-09-12 11:50:00,67.65,67.69,67.63,67.65,11254.0,62.0198,62.0564,62.0014,62.0198,11254.0
2023-09-12 11:55:00,67.65,67.69,67.63,67.68,2666.0,62.0198,62.0564,62.0014,62.0473,2666.0
2023-09-12 12:00:00,67.68,67.69,67.61,67.67,8999.0,62.0473,62.0564,61.9831,62.0381,8999.0
2023-09-12 12:05:00,67.66,67.66,67.61,67.66,7572.0,62.0289,62.0289,61.9831,62.0289,7572.0
2023-09-12 12:10:00,67.66,67.69,67.66,67.69,5389.0,62.0289,62.0564,62.0289,62.0564,5389.0
2023-09-12 12:15:00,67.7,67.75,67.68,67.75,10946.0,62.0656,62.1115,62.0473,62.1115,10946.0
2023-09-12 12:20:00,67.75,67.8,67.73,67.77,13077.0,62.1115,62.1573,62.0931,62.1298,13077.0
2023-09-12 12:25:00,67.78,67.8,67.69,67.72,13364.0,62.139,62.1573,62.0564,62.0839,13364.0
2023-09-12 12:30:00,67.73,67.77,67.72,67.74,9348.0,62.0931,62.1298,62.0839,62.1023,9348.0
2023-09-12 12:35:00,67.74,67.75,67.69,67.74,38345.0,62.1023,62.1115,62.0564,62.1023,38345.0
2023-09-12 12:40:00,67.74,67.76,67.74,67.75,26640.0,62.1023,62.1206,62.1023,62.1115,26640.0
2023-09-12 12:45:00,67.74,67.77,67.7,67.76,59757.0,62.1023,62.1298,62.0656,62.1206,59757.0
2023-09-12 12:50:00,67.77,67.77,67.7,67.73,15898.0,62.1298,62.1298,62.0656,62.0931,15898.0
2023-09-12 12:55:00,67.73,67.75,67.65,67.73,21962.0,62.0931,62.1115,62.0198,62.0931,21962.0
2023-09-12 13:00:00,67.73,67.78,67.73,67.76,8887.0,62.0931,62.139,62.0931,62.1206,8887.0
2023-09-12 13:05:00,67.76,67.77,67.71,67.73,7150.0,62.1206,62.1298,62.0748,62.0931,7150.0
2023-09-12 13:10:00,67.73,67.8,67.73,67.8,32165.0,62.0931,62.1573,62.0931,62.1573,32165.0
2023-09-12 13:15:00,67.78,67.86,67.78,67.83,15120.0,62.139,62.2123,62.139,62.1848,15120.0
2023-09-12 13:20:00,67.85,67.9,67.83,67.9,3862.0,62.2031,62.249,62.1848,62.249,3862.0
2023-09-12 13:25:00,67.91,67.95,67.9,67.91,2292.0,62.2581,62.2948,62.249,62.2581,2292.0
2023-09-12 13:30:00,67.91,67.93,67.89,67.89,5948.0,62.2581,62.2765,62.2398,62.2398,5948.0
2023-09-12 13:35:00,67.9,67.93,67.89,67.91,4185.0,62.249,62.2765,62.2398,62.2581,4185.0
2023-09-12 13:40:00,67.9,67.9,67.84,67.85,3282.0,62.249,62.249,62.194,62.2031,3282.0
2023-09-12 13:45:00,67.84,67.88,67.81,67.88,9141.0,62.194,62.2306,62.1665,62.2306,9141.0
2023-09-12 13:50:00,67.88,67.93,67.87,67.92,3353.0,62.2306,62.2765,62.2215,62.2673,3353.0
2023-09-12 13:55:00,67.92,67.94,67.87,67.88,3935.0,62.2673,62.2856,62.2215,62.2306,3935.0
2023-09-12 14:00:00,67.86,67.86,67.81,67.84,5734.0,62.2123,62.2123,62.1665,62.194,5734.0
2023-09-12 14:05:00,67.84,67.87,67.82,67.86,8917.0,62.194,62.2215,62.1756,62.2123,8917.0
2023-09-12 14:10:00,67.86,67.9,67.84,67.84,5804.0,62.2123,62.249,62.194,62.194,5804.0
2023-09-12 14:15:00,67.85,67.9,67.84,67.9,5172.0,62.2031,62.249,62.194,62.249,5172.0
2023-09-12 14:20:00,67.91,67.93,67.89,67.91,12920.0,62.2581,62.2765,62.2398,62.2581,12920.0
2023-09-12 14:25:00,67.91,67.91,67.85,67.86,7051.0,62.2581,62.2581,62.2031,62.2123,7051.0
2023-09-12 14:30:00,67.85,67.89,67.81,67.85,12598.0,62.2031,62.2398,62.1665,62.2031,12598.0
2023-09-12 14:35:00,67.86,67.87,67.81,67.82,21552.0,62.2123,62.2215,62.1665,62.1756,21552.0
2023-09-12 14:40:00,67.83,67.87,67.82,67.84,10949.0,62.1848,62.2215,62.1756,62.194,10949.0
2023-09-12 14:45:00,67.84,67.84,67.78,67.82,21819.0,62.194,62.194,62.139,62.1756,21819.0
2023-09-12 14:50:00,67.83,67.83,67.75,67.8,21089.0,62.1848,62.1848,62.1115,62.1573,21089.0
2023-09-12 14:55:00,67.8,67.83,67.77,67.8,6246.0,62.1573,62.1848,62.1298,62.1573,6246.0
2023-09-12 15:00:00,67.8,67.8,67.69,67.69,14530.0,62.1573,62.1573,62.0564,62.0564,14530.0
2023-09-12 15:05:00,67.72,67.74,67.69,67.71,18314.0,62.0839,62.1023,62.0564,62.0748,18314.0
2023-09-12 15:10:00,67.71,67.76,67.7,67.73,10248.0,62.0748,62.1206,62.0656,62.0931,10248.0
2023-09-12 15:15:00,67.76,67.76,67.7,67.7,6778.0,62.1206,62.1206,62.0656,62.0656,6778.0
2023-09-12 15:20:00,67.69,67.7,67.65,67.67,18069.0,62.0564,62.0656,62.0198,62.0381,18069.0
2023-09-12 15:25:00,67.67,67.7,67.62,67.67,14443.0,62.0381,62.0656,61.9923,62.0381,14443.0
2023-09-12 15:30:00,67.67,67.71,67.66,67.7,23717.0,62.0381,62.0748,62.0289,62.0656,23717.0
2023-09-12 15:35:00,67.7,67.75,67.68,67.74,62424.0,62.0656,62.1115,62.0473,62.1023,62424.0
2023-09-12 15:40:00,67.73,67.77,67.69,67.76,24501.0,62.0931,62.1298,62.0564,62.1206,24501.0
2023-09-12 15:45:00,67.76,67.78,67.74,67.78,15449.0,62.1206,62.139,62.1023,62.139,15449.0
2023-09-12 15:50:00,67.78,67.86,67.76,67.8,21329.0,62.139,62.2123,62.1206,62.1573,21329.0
2023-09-12 15:55:00,67.8,67.9,67.78,67.89,59987.0,62.1573,62.249,62.139,62.2398,59987.0
2023-09-13 09:30:00,67.74,67.97,67.74,67.97,25275.0,62.1023,62.3131,62.1023,62.3131,25275.0
2023-09-13 09:35:00,67.97,67.99,67.8,67.83,4201.0,62.3131,62.3315,62.1573,62.1848,4201.0
2023-09-13 09:40:00,67.84,67.86,67.71,67.72,3806.0,62.194,62.2123,62.0748,62.0839,3806.0
2023-09-13 09:45:00,67.71,67.75,67.61,67.61,2814.0,62.0748,62.1115,61.9831,61.9831,2814.0
2023-09-13 09:50:00,67.68,67.69,67.57,67.66,2483.0,62.0473,62.0564,61.9464,62.0289,2483.0
2023-09-13 09:55:00,67.66,67.71,67.64,67.69,2413.0,62.0289,62.0748,62.0106,62.0564,2413.0
2023-09-13 10:00:00,67.69,67.72,67.63,67.64,6932.0,62.0564,62.0839,62.0014,62.0106,6932.0
2023-09-13 10:05:00,67.61,67.62,67.57,67.62,9869.0,61.9831,61.9923,61.9464,61.9923,9869.0
2023-09-13 10:10:00,67.63,67.66,67.56,67.56,3236.0,62.0014,62.0289,61.9373,61.9373,3236.0
2023-09-13 10:15:00,67.55,67.6,67.52,67.6,5464.0,61.9281,61.9739,61.9006,61.9739,5464.0
2023-09-13 10:20:00,67.59,67.68,67.59,67.67,8399.0,61.9648,62.0473,61.9648,62.0381,8399.0
2023-09-13 10:25:00,67.67,67.68,67.61,67.63,4137.0,62.0381,62.0473,61.9831,62.0014,4137.0
2023-09-13 10:30:00,67.63,67.65,67.57,67.63,6955.0,62.0014,62.0198,61.9464,62.0014,6955.0
2023-09-13 10:35:00,67.63,67.77,67.62,67.75,5342.0,62.0014,62.1298,61.9923,62.1115,5342.0
2023-09-13 10:40:00,67.75,67.81,67.72,67.81,6992.0,62.1115,62.1665,62.0839,62.1665,6992.0
2023-09-13 10:45:00,67.79,67.79,67.73,67.75,2149.0,62.1481,62.1481,62.0931,62.1115,2149.0
2023-09-13 10:50:00,67.74,67.81,67.73,67.78,7086.0,62.1023,62.1665,62.0931,62.139,7086.0
2023-09-13 10:55:00,67.75,67.75,67.71,67.74,1729.0,62.1115,62.1115,62.0748,62.1023,1729.0
2023-09-13 11:00:00,67.73,67.75,67.67,67.74,6820.0,62.0931,62.1115,62.0381,62.1023,6820.0
2023-09-13 11:05:00,67.74,67.76,67.72,67.75,2269.0,62.1023,62.1206,62.0839,62.1115,2269.0
2023-09-13 11:10:00,67.76,67.78,67.73,67.73,3410.0,62.1206,62.139,62.0931,62.0931,3410.0
2023-09-13 11:15:00,67.75,67.76,67.67,67.7,8862.0,62.1115,62.1206,62.0381,62.0656,8862.0
2023-09-13 11:20:00,67.7,67.74,67.69,67.72,4104.0,62.0656,62.1023,62.0564,62.0839,4104.0
2023-09-13 11:25:00,67.74,67.75,67.69,67.75,14521.0,62.1023,62.1115,62.0564,62.1115,14521.0
2023-09-13 11:30:00,67.73,67.73,67.67,67.7,10668.0,62.0931,62.0931,62.0381,62.0656,10668.0
2023-09-13 11:35:00,67.71,67.74,67.69,67.74,4653.0,62.0748,62.1023,62.0564,62.1023,4653.0
2023-09-13 11:40:00,67.73,67.78,67.73,67.78,5080.0,62.0931,62.139,62.0931,62.139,5080.0
2023-09-13 11:45:00,67.77,67.81,67.7,67.75,9849.0,62.1298,62.1665,62.0656,62.1115,9849.0
2023-09-13 11:50:00,67.72,67.75,67.7,67.75,7590.0,62.0839,62.1115,62.0656,62.1115,7590.0
2023-09-13 11:55:00,67.74,67.78,67.72,67.78,2967.0,62.1023,62.139,62.0839,62.139,2967.0
2023-09-13 12:00:00,67.79,67.8,67.77,67.78,3516.0,62.1481,62.1573,62.1298,62.139,3516.0
2023-09-13 12:05:00,67.8,67.85,67.79,67.85,6745.0,62.1573,62.2031,62.1481,62.2031,6745.0
2023-09-13 12:10:00,67.85,67.85,67.81,67.83,5142.0,62.2031,62.2031,62.1665,62.1848,5142.0
2023-09-13 12:15:00,67.83,67.91,67.8,67.9,7268.0,62.1848,62.2581,62.1573,62.249,7268.0
2023-09-13 12:20:00,67.88,67.92,67.86,67.92,6254.0,62.2306,62.2673,62.2123,62.2673,6254.0
2023-09-13 12:25:00,67.92,67.92,67.85,67.87,8636.0,62.2673,62.2673,62.2031,62.2215,8636.0
2023-09-13 12:30:00,67.85,67.9,67.81,67.86,6678.0,62.2031,62.249,62.1665,62.2123,6678.0
2023-09-13 12:35:00,67.86,67.86,67.78,67.81,6948.0,62.2123,62.2123,62.139,62.1665,6948.0
2023-09-13 12:40:00,67.8,67.81,67.78,67.78,3465.0,62.1573,62.1665,62.139,62.139,3465.0
2023-09-13 12:45:00,67.78,67.88,67.78,67.88,7256.0,62.139,62.2306,62.139,62.2306,7256.0
2023-09-13 12:50:00,67.87,67.9,67.86,67.87,3906.0,62.2215,62.249,62.2123,62.2215,3906.0
2023-09-13 12:55:00,67.88,67.91,67.86,67.87,7750.0,62.2306,62.2581,62.2123,62.2215,7750.0
2023-09-13 13:00:00,67.87,67.95,67.84,67.89,3582.0,62.2215,62.2948,62.194,62.2398,3582.0
2023-09-13 13:05:00,67.9,67.95,67.89,67.93,2926.0,62.249,62.2948,62.2398,62.2765,2926.0
2023-09-13 13:10:00,67.93,67.95,67.92,67.94,6720.0,62.2765,62.2948,62.2673,62.2856,6720.0
2023-09-13 13:15:00,67.94,67.98,67.93,67.97,3596.0,62.2856,62.3223,62.2765,62.3131,3596.0
2023-09-13 13:20:00,67.95,67.97,67.92,67.96,8684.0,62.2948,62.3131,62.2673,62.304,8684.0
2023-09-13 13:25:00,67.94,67.96,67.92,67.95,4520.0,62.2856,62.304,62.2673,62.2948,4520.0
2023-09-13 13:30:00,67.95,68.0,67.94,67.97,7640.0,62.2948,62.3406,62.2856,62.3131,7640.0
2023-09-13 13:35:00,67.97,68.01,67.93,67.99,25151.0,62.3131,62.3498,62.2765,62.3315,25151.0
2023-09-13 13:40:00,68.02,68.02,67.97,68.02,9688.0,62.359,62.359,62.3131,62.359,9688.0
2023-09-13 13:45:00,68.02,68.09,67.99,68.09,18367.0,62.359,62.4232,62.3315,62.4232,18367.0
2023-09-13 13:50:00,68.09,68.15,68.07,68.14,11838.0,62.4232,62.4782,62.4048,62.469,11838.0
2023-09-13 13:55:00,68.11,68.12,68.09,68.1,4605.0,62.4415,62.4507,62.4232,62.4323,4605.0
2023-09-13 14:00:00,68.12,68.12,68.06,68.09,10607.0,62.4507,62.4507,62.3957,62.4232,10607.0
2023-09-13 14:05:00,68.09,68.14,68.05,68.12,11961.0,62.4232,62.469,62.3865,62.4507,11961.0
2023-09-13 14:10:00,68.13,68.18,68.13,68.14,12957.0,62.4598,62.5057,62.4598,62.469,12957.0
2023-09-13 14:15:00,68.16,68.18,68.09,68.1,10050.0,62.4873,62.5057,62.4232,62.4323,10050.0
2023-09-13 14:20:00,68.11,68.11,68.06,68.09,13606.0,62.4415,62.4415,62.3957,62.4232,13606.0
2023-09-13 14:25:00,68.09,68.12,68.04,68.11,11089.0,62.4232,62.4507,62.3773,62.4415,11089.0
2023-09-13 14:30:00,68.1,68.11,68.07,68.08,6123.0,62.4323,62.4415,62.4048,62.414,6123.0
2023-09-13 14:35:00,68.1,68.18,68.1,68.17,8618.0,62.4323,62.5057,62.4323,62.4965,8618.0
2023-09-13 14:40:00,68.16,68.17,68.12,68.14,4781.0,62.4873,62.4965,62.4507,62.469,4781.0
2023-09-13 14:45:00,68.13,68.14,68.1,68.12,4228.0,62.4598,62.469,62.4323,62.4507,4228.0
2023-09-13 14:50:00,68.11,68.13,67.99,68.01,7197.0,62.4415,62.4598,62.3315,62.3498,7197.0
2023-09-13 14:55:00,68.0,68.09,67.98,68.09,8508.0,62.3406,62.4232,62.3223,62.4232,8508.0
2023-09-13 15:00:00,68.09,68.09,67.99,67.99,12530.0,62.4232,62.4232,62.3315,62.3315,12530.0
2023-09-13 15:05:00,68.0,68.02,67.95,67.96,11842.0,62.3406,62.359,62.2948,62.304,11842.0
2023-09-13 15:10:00,67.99,68.05,67.98,68.04,10379.0,62.3315,62.3865,62.3223,62.3773,10379.0
2023-09-13 15:15:00,68.04,68.05,67.99,68.02,8959.0,62.3773,62.3865,62.3315,62.359,8959.0
2023-09-13 15:20:00,68.02,68.05,67.98,68.04,9094.0,62.359,62.3865,62.3223,62.3773,9094.0
2023-09-13 15:25:00,68.04,68.07,68.04,68.05,7656.0,62.3773,62.4048,62.3773,62.3865,7656.0
2023-09-13 15:30:00,68.05,68.16,68.04,68.15,17153.0,62.3865,62.4873,62.3773,62.4782,17153.0
2023-09-13 15:35:00,68.14,68.18,68.14,68.18,14325.0,62.469,62.5057,62.469,62.5057,14325.0
2023-09-13 15:40:00,68.17,68.21,68.17,68.17,11390.0,62.4965,62.5332,62.4965,62.4965,11390.0
2023-09-13 15:45:00,68.17,68.19,68.15,68.17,26986.0,62.4965,62.5148,62.4782,62.4965,26986.0
2023-09-13 15:50:00,68.16,68.19,68.11,68.16,38625.0,62.4873,62.5148,62.4415,62.4873,38625.0
2023-09-13 15:55:00,68.16,68.25,68.16,68.18,89904.0,62.4873,62.5698,62.4873,62.5057,89904.0
2023-09-14 09:30:00,68.5,68.8,68.33,68.78,29266.0,62.799,63.0741,62.6432,63.0557,29266.0
2023-09-14 09:35:00,68.78,68.86,68.64,68.72,6497.0,63.0557,63.1291,62.9274,63.0007,6497.0
2023-09-14 09:40:00,68.68,68.76,68.64,68.73,3800.0,62.9641,63.0374,62.9274,63.0099,3800.0
2023-09-14 09:45:00,68.72,68.76,68.7,68.75,3772.0,63.0007,63.0374,62.9824,63.0282,3772.0
2023-09-14 09:50:00,68.75,68.8,68.73,68.8,15861.0,63.0282,63.0741,63.0099,63.0741,15861.0
2023-09-14 09:55:00,68.79,68.83,68.78,68.83,5010.0,63.0649,63.1016,63.0557,63.1016,5010.0
2023-09-14 10:00:00,68.81,68.88,68.8,68.85,18809.0,63.0832,63.1474,63.0741,63.1199,18809.0
2023-09-14 10:05:00,68.83,68.85,68.73,68.77,9848.0,63.1016,63.1199,63.0099,63.0466,9848.0
2023-09-14 10:10:00,68.77,68.85,68.73,68.8,19226.0,63.0466,63.1199,63.0099,63.0741,19226.0
2023-09-14 10:15:00,68.8,68.9,68.8,68.89,15202.0,63.0741,63.1657,63.0741,63.1566,15202.0
2023-09-14 10:20:00,68.88,68.94,68.85,68.92,35287.0,63.1474,63.2024,63.1199,63.1841,35287.0
2023-09-14 10:25:00,68.92,68.94,68.83,68.92,16281.0,63.1841,63.2024,63.1016,63.1841,16281.0
2023-09-14 10:30:00,68.9,68.92,68.85,68.85,34038.0,63.1657,63.1841,63.1199,63.1199,34038.0
2023-09-14 10:35:00,68.84,68.9,68.8,68.87,13348.0,63.1107,63.1657,63.0741,63.1382,13348.0
2023-09-14 10:40:00,68.86,68.94,68.83,68.94,29971.0,63.1291,63.2024,63.1016,63.2024,29971.0
2023-09-14 10:45:00,68.92,68.94,68.82,68.83,15069.0,63.1841,63.2024,63.0924,63.1016,15069.0
2023-09-14 10:50:00,68.86,68.86,68.8,68.86,22881.0,63.1291,63.1291,63.0741,63.1291,22881.0
2023-09-14 10:55:00,68.86,68.97,68.86,68.86,8912.0,63.1291,63.2299,63.1291,63.1291,8912.0
2023-09-14 11:00:00,68.85,68.87,68.75,68.78,21064.0,63.1199,63.1382,63.0282,63.0557,21064.0
2023-09-14 11:05:00,68.8,68.8,68.72,68.8,16761.0,63.0741,63.0741,63.0007,63.0741,16761.0
2023-09-14 11:10:00,68.77,68.82,68.66,68.82,16143.0,63.0466,63.0924,62.9457,63.0924,16143.0
2023-09-14 11:15:00,68.81,68.82,68.66,68.81,9935.0,63.0832,63.0924,62.9457,63.0832,9935.0
2023-09-14 11:20:00,68.81,68.83,68.8,68.83,23400.0,63.0832,63.1016,63.0741,63.1016,23400.0
2023-09-14 11:25:00,68.83,68.9,68.81,68.9,13668.0,63.1016,63.1657,63.0832,63.1657,13668.0
2023-09-14 11:30:00,68.88,68.98,68.87,68.98,33732.0,63.1474,63.2391,63.1382,63.2391,33732.0
2023-09-14 11:35:00,68.98,68.98,68.93,68.95,23111.0,63.2391,63.2391,63.1932,63.2116,23111.0
2023-09-14 11:40:00,68.95,68.96,68.93,68.96,3291.0,63.2116,63.2207,63.1932,63.2207,3291.0
2023-09-14 11:45:00,68.95,69.0,68.94,68.99,10890.0,63.2116,63.2574,63.2024,63.2483,10890.0
2023-09-14 11:50:00,68.99,69.09,68.99,69.08,44767.0,63.2483,63.3399,63.2483,63.3308,44767.0
2023-09-14 11:55:00,69.08,69.08,68.98,69.0,5636.0,63.3308,63.3308,63.2391,63.2574,5636.0
2023-09-14 12:00:00,69.0,69.09,69.0,69.09,6433.0,63.2574,63.3399,63.2574,63.3399,6433.0
2023-09-14 12:05:00,69.09,69.11,69.08,69.09,2607.0,63.3399,63.3583,63.3308,63.3399,2607.0
2023-09-14 12:10:00,69.11,69.11,69.05,69.09,15237.0,63.3583,63.3583,63.3033,63.3399,15237.0
2023-09-14 12:15:00,69.1,69.13,69.08,69.11,13416.0,63.3491,63.3766,63.3308,63.3583,13416.0
2023-09-14 12:20:00,69.11,69.11,69.03,69.08,20705.0,63.3583,63.3583,63.2849,63.3308,20705.0
2023-09-14 12:25:00,69.09,69.14,69.07,69.14,6052.0,63.3399,63.3858,63.3216,63.3858,6052.0
2023-09-14 12:30:00,69.13,69.14,69.1,69.11,4619.0,63.3766,63.3858,63.3491,63.3583,4619.0
2023-09-14 12:35:00,69.11,69.12,69.02,69.06,11032.0,63.3583,63.3674,63.2758,63.3124,11032.0
2023-09-14 12:40:00,69.06,69.07,68.98,69.01,25652.0,63.3124,63.3216,63.2391,63.2666,25652.0
2023-09-14 12:45:00,69.0,69.02,68.95,69.0,25384.0,63.2574,63.2758,63.2116,63.2574,25384.0
2023-09-14 12:50:00,69.0,69.01,68.96,68.98,19646.0,63.2574,63.2666,63.2207,63.2391,19646.0
2023-09-14 12:55:00,68.98,69.03,68.98,69.03,25466.0,63.2391,63.2849,63.2391,63.2849,25466.0
2023-09-14 13:00:00,69.03,69.15,69.03,69.15,44613.0,63.2849,63.3949,63.2849,63.3949,44613.0
2023-09-14 13:05:00,69.15,69.15,69.07,69.11,21682.0,63.3949,63.3949,63.3216,63.3583,21682.0
2023-09-14 13:10:00,69.11,69.15,69.09,69.15,7951.0,63.3583,63.3949,63.3399,63.3949,7951.0
2023-09-14 13:15:00,69.12,69.18,69.09,69.16,5236.0,63.3674,63.4224,63.3399,63.4041,5236.0
2023-09-14 13:20:00,69.17,69.17,69.11,69.11,4882.0,63.4133,63.4133,63.3583,63.3583,4882.0
2023-09-14 13:25:00,69.13,69.13,69.11,69.11,4789.0,63.3766,63.3766,63.3583,63.3583,4789.0
2023-09-14 13:30:00,69.11,69.13,69.1,69.13,6619.0,63.3583,63.3766,63.3491,63.3766,6619.0
2023-09-14 13:35:00,69.13,69.15,69.13,69.13,2745.0,63.3766,63.3949,63.3766,63.3766,2745.0
2023-09-14 13:40:00,69.14,69.14,69.1,69.11,4544.0,63.3858,63.3858,63.3491,63.3583,4544.0
2023-09-14 13:45:00,69.12,69.12,69.09,69.09,6753.0,63.3674,63.3674,63.3399,63.3399,6753.0
2023-09-14 13:50:00,69.09,69.1,69.04,69.06,6364.0,63.3399,63.3491,63.2941,63.3124,6364.0
2023-09-14 13:55:00,69.06,69.12,69.06,69.12,16545.0,63.3124,63.3674,63.3124,63.3674,16545.0
2023-09-14 14:00:00,69.13,69.2,69.13,69.19,5504.0,63.3766,63.4408,63.3766,63.4316,5504.0
2023-09-14 14:05:00,69.19,69.19,69.15,69.18,9983.0,63.4316,63.4316,63.3949,63.4224,9983.0
2023-09-14 14:10:00,69.18,69.2,69.12,69.16,18035.0,63.4224,63.4408,63.3674,63.4041,18035.0
2023-09-14 14:15:00,69.12,69.23,69.12,69.22,10188.0,63.3674,63.4683,63.3674,63.4591,10188.0
2023-09-14 14:20:00,69.22,69.24,69.18,69.18,5647.0,63.4591,63.4774,63.4224,63.4224,5647.0
2023-09-14 14:25:00,69.18,69.22,69.18,69.18,9403.0,63.4224,63.4591,63.4224,63.4224,9403.0
2023-09-14 14:30:00,69.18,69.19,69.15,69.19,4215.0,63.4224,63.4316,63.3949,63.4316,4215.0
2023-09-14 14:35:00,69.22,69.24,69.17,69.23,9263.0,63.4591,63.4774,63.4133,63.4683,9263.0
2023-09-14 14:40:00,69.22,69.22,69.14,69.17,15645.0,63.4591,63.4591,63.3858,63.4133,15645.0
2023-09-14 14:45:00,69.17,69.24,69.16,69.24,22051.0,63.4133,63.4774,63.4041,63.4774,22051.0
2023-09-14 14:50:00,69.23,69.24,69.19,69.2,18307.0,63.4683,63.4774,63.4316,63.4408,18307.0
2023-09-14 14:55:00,69.2,69.22,69.16,69.2,16872.0,63.4408,63.4591,63.4041,63.4408,16872.0
2023-09-14 15:00:00,69.2,69.21,69.1,69.17,21573.0,63.4408,63.4499,63.3491,63.4133,21573.0
2023-09-14 15:05:00,69.16,69.27,69.16,69.23,18309.0,63.4041,63.5049,63.4041,63.4683,18309.0
2023-09-14 15:10:00,69.21,69.21,69.17,69.17,10301.0,63.4499,63.4499,63.4133,63.4133,10301.0
2023-09-14 15:15:00,69.17,69.18,69.15,69.17,11265.0,63.4133,63.4224,63.3949,63.4133,11265.0
2023-09-14 15:20:00,69.17,69.18,69.12,69.13,15798.0,63.4133,63.4224,63.3674,63.3766,15798.0
2023-09-14 15:25:00,69.12,69.17,69.11,69.12,18790.0,63.3674,63.4133,63.3583,63.3674,18790.0
2023-09-14 15:30:00,69.12,69.15,69.02,69.08,21340.0,63.3674,63.3949,63.2758,63.3308,21340.0
2023-09-14 15:35:00,69.06,69.1,69.01,69.04,20554.0,63.3124,63.3491,63.2666,63.2941,20554.0
2023-09-14 15:40:00,69.02,69.14,69.01,69.14,15914.0,63.2758,63.3858,63.2666,63.3858,15914.0
2023-09-14 15:45:00,69.14,69.15,69.1,69.13,30989.0,63.3858,63.3949,63.3491,63.3766,30989.0
2023-09-14 15:50:00,69.15,69.25,69.07,69.23,48798.0,63.3949,63.4866,63.3216,63.4683,48798.0
2023-09-14 15:55:00,69.23,69.4,69.17,69.23,171100.0,63.4683,63.6241,63.4133,63.4683,171100.0
2023-09-15 09:30:00,69.14,69.14,68.76,69.05,15775.0,63.3858,63.3858,63.0374,63.3033,15775.0
2023-09-15 09:35:00,69.1,69.19,69.02,69.19,9910.0,63.3491,63.4316,63.2758,63.4316,9910.0
2023-09-15 09:40:00,69.09,69.15,69.07,69.14,3309.0,63.3399,63.3949,63.3216,63.3858,3309.0
2023-09-15 09:45:00,69.16,69.23,69.14,69.15,3873.0,63.4041,63.4683,63.3858,63.3949,3873.0
2023-09-15 09:50:00,69.12,69.17,69.08,69.14,7967.0,63.3674,63.4133,63.3308,63.3858,7967.0
2023-09-15 09:55:00,69.14,69.18,69.13,69.15,5606.0,63.3858,63.4224,63.3766,63.3949,5606.0
2023-09-15 10:00:00,69.17,69.29,69.15,69.26,31973.0,63.4133,63.5233,63.3949,63.4958,31973.0
2023-09-15 10:05:00,69.27,69.35,69.25,69.28,63185.0,63.5049,63.5783,63.4866,63.5141,63185.0
2023-09-15 10:10:00,69.26,69.27,69.15,69.17,32854.0,63.4958,63.5049,63.3949,63.4133,32854.0
2023-09-15 10:15:00,69.15,69.2,69.09,69.11,31509.0,63.3949,63.4408,63.3399,63.3583,31509.0
2023-09-15 10:20:00,69.1,69.1,68.96,69.03,58615.0,63.3491,63.3491,63.2207,63.2849,58615.0
2023-09-15 10:25:00,69.07,69.16,69.07,69.12,13027.0,63.3216,63.4041,63.3216,63.3674,13027.0
2023-09-15 10:30:00,69.12,69.14,69.04,69.11,6386.0,63.3674,63.3858,63.2941,63.3583,6386.0
2023-09-15 10:35:00,69.11,69.16,69.08,69.14,4301.0,63.3583,63.4041,63.3308,63.3858,4301.0
2023-09-15 10:40:00,69.15,69.18,69.14,69.18,15355.0,63.3949,63.4224,63.3858,63.4224,15355.0
2023-09-15 10:45:00,69.16,69.18,69.13,69.17,19938.0,63.4041,63.4224,63.3766,63.4133,19938.0
2023-09-15 10:50:00,69.17,69.17,69.07,69.14,7678.0,63.4133,63.4133,63.3216,63.3858,7678.0
2023-09-15 10:55:00,69.13,69.14,68.99,69.05,34254.0,63.3766,63.3858,63.2483,63.3033,34254.0
2023-09-15 11:00:00,69.03,69.04,68.93,68.94,14264.0,63.2849,63.2941,63.1932,63.2024,14264.0
2023-09-15 11:05:00,68.89,68.92,68.81,68.84,12568.0,63.1566,63.1841,63.0832,63.1107,12568.0
2023-09-15 11:10:00,68.82,68.83,68.75,68.78,9312.0,63.0924,63.1016,63.0282,63.0557,9312.0
2023-09-15 11:15:00,68.79,68.94,68.79,68.91,26974.0,63.0649,63.2024,63.0649,63.1749,26974.0
2023-09-15 11:20:00,68.9,68.92,68.87,68.9,25019.0,63.1657,63.1841,63.1382,63.1657,25019.0
2023-09-15 11:25:00,68.92,69.02,68.91,69.02,9311.0,63.1841,63.2758,63.1749,63.2758,9311.0
2023-09-15 11:30:00,69.04,69.11,69.01,69.02,6076.0,63.2941,63.3583,63.2666,63.2758,6076.0
2023-09-15 11:35:00,69.0,69.04,68.96,69.01,44134.0,63.2574,63.2941,63.2207,63.2666,44134.0
2023-09-15 11:40:00,69.01,69.06,68.94,69.0,14292.0,63.2666,63.3124,63.2024,63.2574,14292.0
2023-09-15 11:45:00,69.01,69.09,69.0,69.06,9159.0,63.2666,63.3399,63.2574,63.3124,9159.0
2023-09-15 11:50:00,69.08,69.08,68.94,68.97,11762.0,63.3308,63.3308,63.2024,63.2299,11762.0
2023-09-15 11:55:00,68.99,69.0,68.94,68.95,15820.0,63.2483,63.2574,63.2024,63.2116,15820.0
2023-09-15 12:00:00,68.94,68.96,68.89,68.9,39677.0,63.2024,63.2207,63.1566,63.1657,39677.0
2023-09-15 12:05:00,68.89,68.91,68.8,68.85,19393.0,63.1566,63.1749,63.0741,63.1199,19393.0
2023-09-15 12:10:00,68.85,68.85,68.74,68.76,25198.0,63.1199,63.1199,63.0191,63.0374,25198.0
2023-09-15 12:15:00,68.75,68.81,68.74,68.79,8902.0,63.0282,63.0832,63.0191,63.0649,8902.0
2023-09-15 12:20:00,68.81,68.84,68.75,68.75,6344.0,63.0832,63.1107,63.0282,63.0282,6344.0
2023-09-15 12:25:00,68.75,68.75,68.67,68.7,13943.0,63.0282,63.0282,62.9549,62.9824,13943.0
2023-09-15 12:30:00,68.67,68.71,68.61,68.61,12769.0,62.9549,62.9916,62.8999,62.8999,12769.0
2023-09-15 12:35:00,68.61,68.62,68.55,68.57,8016.0,62.8999,62.909,62.8449,62.8632,8016.0
2023-09-15 12:40:00,68.59,68.61,68.51,68.59,18158.0,62.8815,62.8999,62.8082,62.8815,18158.0
2023-09-15 12:45:00,68.59,68.63,68.56,68.63,19797.0,62.8815,62.9182,62.854,62.9182,19797.0
2023-09-15 12:50:00,68.58,68.64,68.58,68.63,14451.0,62.8724,62.9274,62.8724,62.9182,14451.0
2023-09-15 12:55:00,68.63,68.63,68.56,68.61,12955.0,62.9182,62.9182,62.854,62.8999,12955.0
2023-09-15 13:00:00,68.6,68.6,68.41,68.41,9945.0,62.8907,62.8907,62.7165,62.7165,9945.0
2023-09-15 13:05:00,68.42,68.43,68.32,68.38,22823.0,62.7257,62.7349,62.634,62.689,22823.0
2023-09-15 13:10:00,68.4,68.41,68.36,68.41,7194.0,62.7074,62.7165,62.6707,62.7165,7194.0
2023-09-15 13:15:00,68.38,68.39,68.35,68.39,9876.0,62.689,62.6982,62.6615,62.6982,9876.0
2023-09-15 13:20:00,68.34,68.36,68.32,68.33,9625.0,62.6523,62.6707,62.634,62.6432,9625.0
2023-09-15 13:25:00,68.33,68.37,68.31,68.36,9870.0,62.6432,62.6799,62.6248,62.6707,9870.0
2023-09-15 13:30:00,68.37,68.41,68.34,68.39,12618.0,62.6799,62.7165,62.6523,62.6982,12618.0
2023-09-15 13:35:00,68.43,68.48,68.42,68.44,6437.0,62.7349,62.7807,62.7257,62.744,6437.0
2023-09-15 13:40:00,68.44,68.55,68.42,68.49,13199.0,62.744,62.8449,62.7257,62.7899,13199.0
2023-09-15 13:45:00,68.51,68.56,68.49,68.56,11213.0,62.8082,62.854,62.7899,62.854,11213.0
2023-09-15 13:50:00,68.56,68.56,68.5,68.54,8057.0,62.854,62.854,62.799,62.8357,8057.0
2023-09-15 13:55:00,68.54,68.56,68.49,68.52,8770.0,62.8357,62.854,62.7899,62.8174,8770.0
2023-09-15 14:00:00,68.51,68.51,68.37,68.42,27311.0,62.8082,62.8082,62.6799,62.7257,27311.0
2023-09-15 14:05:00,68.44,68.44,68.36,68.36,10560.0,62.744,62.744,62.6707,62.6707,10560.0
2023-09-15 14:10:00,68.36,68.37,68.28,68.31,18939.0,62.6707,62.6799,62.5973,62.6248,18939.0
2023-09-15 14:15:00,68.32,68.42,68.3,68.38,11502.0,62.634,62.7257,62.6157,62.689,11502.0
2023-09-15 14:20:00,68.38,68.42,68.36,68.4,7535.0,62.689,62.7257,62.6707,62.7074,7535.0
2023-09-15 14:25:00,68.41,68.46,68.36,68.44,5411.0,62.7165,62.7624,62.6707,62.744,5411.0
2023-09-15 14:30:00,68.44,68.48,68.37,68.47,16130.0,62.744,62.7807,62.6799,62.7715,16130.0
2023-09-15 14:35:00,68.48,68.56,68.48,68.54,9025.0,62.7807,62.854,62.7807,62.8357,9025.0
2023-09-15 14:40:00,68.56,68.6,68.55,68.58,6372.0,62.854,62.8907,62.8449,62.8724,6372.0
2023-09-15 14:45:00,68.58,68.59,68.55,68.55,14120.0,62.8724,62.8815,62.8449,62.8449,14120.0
2023-09-15 14:50:00,68.58,68.58,68.52,68.56,10254.0,62.8724,62.8724,62.8174,62.854,10254.0
2023-09-15 14:55:00,68.56,68.57,68.49,68.54,18363.0,62.854,62.8632,62.7899,62.8357,18363.0
2023-09-15 15:00:00,68.54,68.59,68.48,68.56,11704.0,62.8357,62.8815,62.7807,62.854,11704.0
2023-09-15 15:05:00,68.55,68.56,68.53,68.55,11983.0,62.8449,62.854,62.8265,62.8449,11983.0
2023-09-15 15:10:00,68.55,68.59,68.55,68.58,7677.0,62.8449,62.8815,62.8449,62.8724,7677.0
2023-09-15 15:15:00,68.58,68.65,68.55,68.64,7493.0,62.8724,62.9365,62.8449,62.9274,7493.0
2023-09-15 15:20:00,68.6,68.62,68.58,68.58,4100.0,62.8907,62.909,62.8724,62.8724,4100.0
2023-09-15 15:25:00,68.57,68.66,68.54,68.66,19858.0,62.8632,62.9457,62.8357,62.9457,19858.0
2023-09-15 15:30:00,68.62,68.77,68.62,68.75,17144.0,62.909,63.0466,62.909,63.0282,17144.0
2023-09-15 15:35:00,68.75,68.76,68.43,68.44,29047.0,63.0282,63.0374,62.7349,62.744,29047.0
2023-09-15 15:40:00,68.42,68.5,68.39,68.43,29484.0,62.7257,62.799,62.6982,62.7349,29484.0
2023-09-15 15:45:00,68.41,68.43,68.34,68.39,60957.0,62.7165,62.7349,62.6523,62.6982,60957.0
2023-09-15 15:50:00,68.36,68.49,68.31,68.49,53999.0,62.6707,62.7899,62.6248,62.7899,53999.0
2023-09-15 15:55:00,68.49,68.57,68.06,68.23,250268.0,62.7899,62.8632,62.3957,62.5515,250268.0
2023-09-18 09:30:00,68.12,68.64,68.12,68.58,43794.0,62.4507,62.9274,62.4507,62.8724,43794.0
2023-09-18 09:35:00,68.39,68.43,68.23,68.36,6686.0,62.6982,62.7349,62.5515,62.6707,6686.0
2023-09-18 09:40:00,68.36,68.42,68.12,68.35,7972.0,62.6707,62.7257,62.4507,62.6615,7972.0
2023-09-18 09:45:00,68.37,68.37,67.95,68.07,14645.0,62.6799,62.6799,62.2948,62.4048,14645.0
2023-09-18 09:50:00,68.1,68.11,68.0,68.0,2236.0,62.4323,62.4415,62.3406,62.3406,2236.0
2023-09-18 09:55:00,67.91,67.94,67.68,67.82,6941.0,62.2581,62.2856,62.0473,62.1756,6941.0
2023-09-18 10:00:00,67.83,67.92,67.78,67.91,5927.0,62.1848,62.2673,62.139,62.2581,5927.0
2023-09-18 10:05:00,67.94,68.17,67.93,68.13,10262.0,62.2856,62.4965,62.2765,62.4598,10262.0
2023-09-18 10:10:00,68.19,68.19,68.01,68.14,11005.0,62.5148,62.5148,62.3498,62.469,11005.0
2023-09-18 10:15:00,68.17,68.21,68.15,68.21,7512.0,62.4965,62.5332,62.4782,62.5332,7512.0
2023-09-18 10:20:00,68.06,68.13,68.04,68.07,8516.0,62.3957,62.4598,62.3773,62.4048,8516.0
2023-09-18 10:25:00,68.09,68.15,68.06,68.15,9942.0,62.4232,62.4782,62.3957,62.4782,9942.0
2023-09-18 10:30:00,68.23,68.26,68.2,68.23,4310.0,62.5515,62.579,62.524,62.5515,4310.0
2023-09-18 10:35:00,68.23,68.37,68.23,68.23,7765.0,62.5515,62.6799,62.5515,62.5515,7765.0
2023-09-18 10:40:00,68.25,68.26,68.21,68.23,6227.0,62.5698,62.579,62.5332,62.5515,6227.0
2023-09-18 10:45:00,68.21,68.3,68.21,68.3,14817.0,62.5332,62.6157,62.5332,62.6157,14817.0
2023-09-18 10:50:00,68.24,68.31,68.23,68.31,11687.0,62.5607,62.6248,62.5515,62.6248,11687.0
2023-09-18 10:55:00,68.25,68.26,67.69,67.71,25981.0,62.5698,62.579,62.0564,62.0748,25981.0
2023-09-18 11:00:00,67.68,68.13,67.6,68.13,33633.0,62.0473,62.4598,61.9739,62.4598,33633.0
2023-09-18 11:05:00,68.04,68.25,68.03,68.03,14953.0,62.3773,62.5698,62.3681,62.3681,14953.0
2023-09-18 11:10:00,67.97,68.1,67.96,68.01,7491.0,62.3131,62.4323,62.304,62.3498,7491.0
2023-09-18 11:15:00,67.96,68.07,67.9,67.96,13588.0,62.304,62.4048,62.249,62.304,13588.0
2023-09-18 11:20:00,67.96,68.25,67.96,68.12,13330.0,62.304,62.5698,62.304,62.4507,13330.0
2023-09-18 11:25:00,68.14,68.26,68.11,68.26,4856.0,62.469,62.579,62.4415,62.579,4856.0
2023-09-18 11:30:00,68.25,68.27,68.14,68.26,40029.0,62.5698,62.5882,62.469,62.579,40029.0
2023-09-18 11:35:00,68.23,68.27,68.23,68.27,21655.0,62.5515,62.5882,62.5515,62.5882,21655.0
2023-09-18 11:40:00,68.27,68.4,68.24,68.34,41978.0,62.5882,62.7074,62.5607,62.6523,41978.0
2023-09-18 11:45:00,68.28,68.31,68.23,68.23,8529.0,62.5973,62.6248,62.5515,62.5515,8529.0
2023-09-18 11:50:00,68.23,68.31,68.23,68.29,18782.0,62.5515,62.6248,62.5515,62.6065,18782.0
2023-09-18 11:55:00,68.29,68.32,68.23,68.27,25089.0,62.6065,62.634,62.5515,62.5882,25089.0
2023-09-18 12:00:00,68.25,68.27,68.23,68.25,18503.0,62.5698,62.5882,62.5515,62.5698,18503.0
2023-09-18 12:05:00,68.26,68.26,68.2,68.2,3900.0,62.579,62.579,62.524,62.524,3900.0
2023-09-18 12:10:00,68.2,68.21,68.2,68.21,5400.0,62.524,62.5332,62.524,62.5332,5400.0
2023-09-18 12:15:00,68.2,68.27,68.2,68.24,10496.0,62.524,62.5882,62.524,62.5607,10496.0
2023-09-18 12:20:00,68.22,68.25,68.2,68.24,9400.0,62.5423,62.5698,62.524,62.5607,9400.0
2023-09-18 12:25:00,68.25,68.28,68.2,68.27,14624.0,62.5698,62.5973,62.524,62.5882,14624.0
2023-09-18 12:30:00,68.28,68.33,68.27,68.31,15246.0,62.5973,62.6432,62.5882,62.6248,15246.0
2023-09-18 12:35:00,68.3,68.3,68.2,68.22,9804.0,62.6157,62.6157,62.524,62.5423,9804.0
2023-09-18 12:40:00,68.2,68.24,68.2,68.22,11972.0,62.524,62.5607,62.524,62.5423,11972.0
2023-09-18 12:45:00,68.21,68.21,68.07,68.1,27529.0,62.5332,62.5332,62.4048,62.4323,27529.0
2023-09-18 12:50:00,68.11,68.11,67.8,67.84,11786.0,62.4415,62.4415,62.1573,62.194,11786.0
2023-09-18 12:55:00,67.81,67.85,67.76,67.83,37069.0,62.1665,62.2031,62.1206,62.1848,37069.0
2023-09-18 13:00:00,67.81,67.98,67.73,67.94,45362.0,62.1665,62.3223,62.0931,62.2856,45362.0
2023-09-18 13:05:00,67.92,67.95,67.82,67.94,12090.0,62.2673,62.2948,62.1756,62.2856,12090.0
2023-09-18 13:10:00,67.94,67.96,67.81,67.92,21873.0,62.2856,62.304,62.1665,62.2673,21873.0
2023-09-18 13:15:00,67.92,68.0,67.89,67.99,15031.0,62.2673,62.3406,62.2398,62.3315,15031.0
2023-09-18 13:20:00,68.0,68.06,67.94,68.03,39861.0,62.3406,62.3957,62.2856,62.3681,39861.0
2023-09-18 13:25:00,68.02,68.07,68.02,68.05,12962.0,62.359,62.4048,62.359,62.3865,12962.0
2023-09-18 13:30:00,68.04,68.09,68.02,68.05,13048.0,62.3773,62.4232,62.359,62.3865,13048.0
2023-09-18 13:35:00,68.09,68.15,68.06,68.11,6851.0,62.4232,62.4782,62.3957,62.4415,6851.0
2023-09-18 13:40:00,68.07,68.13,68.07,68.11,8418.0,62.4048,62.4598,62.4048,62.4415,8418.0
2023-09-18 13:45:00,68.11,68.16,68.02,68.15,7044.0,62.4415,62.4873,62.359,62.4782,7044.0
2023-09-18 13:50:00,68.15,68.19,68.09,68.17,19283.0,62.4782,62.5148,62.4232,62.4965,19283.0
2023-09-18 13:55:00,68.16,68.18,68.1,68.11,7451.0,62.4873,62.5057,62.4323,62.4415,7451.0
2023-09-18 14:00:00,68.1,68.15,68.09,68.11,10303.0,62.4323,62.4782,62.4232,62.4415,10303.0
2023-09-18 14:05:00,68.11,68.13,68.04,68.08,10238.0,62.4415,62.4598,62.3773,62.414,10238.0
2023-09-18 14:10:00,68.06,68.09,68.06,68.09,14819.0,62.3957,62.4232,62.3957,62.4232,14819.0
2023-09-18 14:15:00,68.09,68.17,68.08,68.13,21939.0,62.4232,62.4965,62.414,62.4598,21939.0
2023-09-18 14:20:00,68.12,68.16,68.11,68.13,8596.0,62.4507,62.4873,62.4415,62.4598,8596.0
2023-09-18 14:25:00,68.12,68.16,68.1,68.15,10350.0,62.4507,62.4873,62.4323,62.4782,10350.0
2023-09-18 14:30:00,68.16,68.2,68.13,68.15,11253.0,62.4873,62.524,62.4598,62.4782,11253.0
2023-09-18 14:35:00,68.16,68.23,68.16,68.2,6600.0,62.4873,62.5515,62.4873,62.524,6600.0
2023-09-18 14:40:00,68.2,68.21,68.18,68.19,13405.0,62.524,62.5332,62.5057,62.5148,13405.0
2023-09-18 14:45:00,68.18,68.25,68.18,68.24,12310.0,62.5057,62.5698,62.5057,62.5607,12310.0
2023-09-18 14:50:00,68.24,68.32,68.21,68.29,20025.0,62.5607,62.634,62.5332,62.6065,20025.0
2023-09-18 14:55:00,68.26,68.28,68.19,68.23,20182.0,62.579,62.5973,62.5148,62.5515,20182.0
2023-09-18 15:00:00,68.22,68.25,68.17,68.2,15269.0,62.5423,62.5698,62.4965,62.524,15269.0
2023-09-18 15:05:00,68.22,68.26,68.18,68.22,16660.0,62.5423,62.579,62.5057,62.5423,16660.0
2023-09-18 15:10:00,68.21,68.29,68.21,68.24,32589.0,62.5332,62.6065,62.5332,62.5607,32589.0
2023-09-18 15:15:00,68.24,68.4,68.07,68.25,80002.0,62.5607,62.7074,62.4048,62.5698,80002.0
2023-09-18 15:20:00,68.25,68.29,68.15,68.27,76266.0,62.5698,62.6065,62.4782,62.5882,76266.0
2023-09-18 15:25:00,68.25,68.31,68.17,68.24,165312.0,62.5698,62.6248,62.4965,62.5607,165312.0
2023-09-18 15:30:00,68.24,68.29,68.15,68.22,77837.0,62.5607,62.6065,62.4782,62.5423,77837.0
2023-09-18 15:35:00,68.22,68.44,68.21,68.44,23171.0,62.5423,62.744,62.5332,62.744,23171.0
2023-09-18 15:40:00,68.41,68.59,68.36,68.52,22806.0,62.7165,62.8815,62.6707,62.8174,22806.0
2023-09-18 15:45:00,68.51,68.54,68.45,68.53,26426.0,62.8082,62.8357,62.7532,62.8265,26426.0
2023-09-18 15:50:00,68.54,68.64,68.47,68.57,49968.0,62.8357,62.9274,62.7715,62.8632,49968.0
2023-09-18 15:55:00,68.59,68.63,68.47,68.47,77169.0,62.8815,62.9182,62.7715,62.7715,77169.0
2023-09-19 09:30:00,68.43,68.91,68.31,68.86,19516.0,62.7349,63.1749,62.6248,63.1291,19516.0
2023-09-19 09:35:00,68.79,68.97,68.73,68.9,16081.0,63.0649,63.2299,63.0099,63.1657,16081.0
2023-09-19 09:40:00,68.94,68.94,68.65,68.74,26200.0,63.2024,63.2024,62.9365,63.0191,26200.0
2023-09-19 09:45:00,68.75,68.88,68.72,68.83,25799.0,63.0282,63.1474,63.0007,63.1016,25799.0
2023-09-19 09:50:00,68.82,68.88,68.75,68.84,6230.0,63.0924,63.1474,63.0282,63.1107,6230.0
2023-09-19 09:55:00,68.85,68.85,68.75,68.8,1227.0,63.1199,63.1199,63.0282,63.0741,1227.0
2023-09-19 10:00:00,68.8,68.9,68.74,68.9,2948.0,63.0741,63.1657,63.0191,63.1657,2948.0
2023-09-19 10:05:00,68.71,68.82,68.67,68.75,2933.0,62.9916,63.0924,62.9549,63.0282,2933.0
2023-09-19 10:10:00,68.75,68.86,68.72,68.85,6137.0,63.0282,63.1291,63.0007,63.1199,6137.0
2023-09-19 10:15:00,68.81,68.9,68.78,68.9,30376.0,63.0832,63.1657,63.0557,63.1657,30376.0
2023-09-19 10:20:00,68.89,68.92,68.77,68.82,17758.0,63.1566,63.1841,63.0466,63.0924,17758.0
2023-09-19 10:25:00,68.84,68.9,68.79,68.9,12427.0,63.1107,63.1657,63.0649,63.1657,12427.0
2023-09-19 10:30:00,68.88,68.91,68.79,68.91,17743.0,63.1474,63.1749,63.0649,63.1749,17743.0
2023-09-19 10:35:00,68.9,69.0,68.89,68.94,49320.0,63.1657,63.2574,63.1566,63.2024,49320.0
2023-09-19 10:40:00,68.96,68.96,68.89,68.89,5514.0,63.2207,63.2207,63.1566,63.1566,5514.0
2023-09-19 10:45:00,68.93,68.97,68.89,68.89,9747.0,63.1932,63.2299,63.1566,63.1566,9747.0
2023-09-19 10:50:00,68.86,68.94,68.84,68.94,4213.0,63.1291,63.2024,63.1107,63.2024,4213.0
2023-09-19 10:55:00,68.94,68.99,68.93,68.97,22533.0,63.2024,63.2483,63.1932,63.2299,22533.0
2023-09-19 11:00:00,68.97,68.98,68.85,68.89,23266.0,63.2299,63.2391,63.1199,63.1566,23266.0
2023-09-19 11:05:00,68.9,68.95,68.8,68.82,25911.0,63.1657,63.2116,63.0741,63.0924,25911.0
2023-09-19 11:10:00,68.84,68.91,68.8,68.91,12981.0,63.1107,63.1749,63.0741,63.1749,12981.0
2023-09-19 11:15:00,68.85,68.91,68.81,68.86,14702.0,63.1199,63.1749,63.0832,63.1291,14702.0
2023-09-19 11:20:00,68.88,68.89,68.66,68.82,37394.0,63.1474,63.1566,62.9457,63.0924,37394.0
2023-09-19 11:25:00,68.81,68.89,68.74,68.8,32974.0,63.0832,63.1566,63.0191,63.0741,32974.0
2023-09-19 11:30:00,68.84,68.84,68.75,68.8,4911.0,63.1107,63.1107,63.0282,63.0741,4911.0
2023-09-19 11:35:00,68.83,68.89,68.78,68.81,25100.0,63.1016,63.1566,63.0557,63.0832,25100.0
2023-09-19 11:40:00,68.81,68.87,68.78,68.83,30363.0,63.0832,63.1382,63.0557,63.1016,30363.0
2023-09-19 11:45:00,68.83,68.86,68.8,68.82,8502.0,63.1016,63.1291,63.0741,63.0924,8502.0
2023-09-19 11:50:00,68.83,68.86,68.74,68.83,14004.0,63.1016,63.1291,63.0191,63.1016,14004.0
2023-09-19 11:55:00,68.83,68.85,68.77,68.79,5237.0,63.1016,63.1199,63.0466,63.0649,5237.0
2023-09-19 12:00:00,68.79,68.82,68.74,68.78,9526.0,63.0649,63.0924,63.0191,63.0557,9526.0
2023-09-19 12:05:00,68.79,68.81,68.72,68.73,5034.0,63.0649,63.0832,63.0007,63.0099,5034.0
2023-09-19 12:10:00,68.73,68.74,68.65,68.68,15558.0,63.0099,63.0191,62.9365,62.9641,15558.0
2023-09-19 12:15:00,68.7,68.7,68.66,68.7,15291.0,62.9824,62.9824,62.9457,62.9824,15291.0
2023-09-19 12:20:00,68.69,68.7,68.63,68.66,18927.0,62.9732,62.9824,62.9182,62.9457,18927.0
2023-09-19 12:25:00,68.66,68.68,68.54,68.64,25796.0,62.9457,62.9641,62.8357,62.9274,25796.0
2023-09-19 12:30:00,68.63,68.65,68.54,68.55,20828.0,62.9182,62.9365,62.8357,62.8449,20828.0
2023-09-19 12:35:00,68.57,68.6,68.4,68.43,32628.0,62.8632,62.8907,62.7074,62.7349,32628.0
2023-09-19 12:40:00,68.45,68.56,68.43,68.49,37662.0,62.7532,62.854,62.7349,62.7899,37662.0
2023-09-19 12:45:00,68.48,68.53,68.46,68.52,15779.0,62.7807,62.8265,62.7624,62.8174,15779.0
2023-09-19 12:50:00,68.5,68.53,68.42,68.45,20225.0,62.799,62.8265,62.7257,62.7532,20225.0
2023-09-19 12:55:00,68.42,68.49,68.37,68.46,12805.0,62.7257,62.7899,62.6799,62.7624,12805.0
2023-09-19 13:00:00,68.46,68.46,68.31,68.32,5804.0,62.7624,62.7624,62.6248,62.634,5804.0
2023-09-19 13:05:00,68.34,68.35,68.27,68.33,9018.0,62.6523,62.6615,62.5882,62.6432,9018.0
2023-09-19 13:10:00,68.32,68.38,68.27,68.37,16934.0,62.634,62.689,62.5882,62.6799,16934.0
2023-09-19 13:15:00,68.38,68.42,68.35,68.41,11240.0,62.689,62.7257,62.6615,62.7165,11240.0
2023-09-19 13:20:00,68.44,68.47,68.39,68.42,23540.0,62.744,62.7715,62.6982,62.7257,23540.0
2023-09-19 13:25:00,68.42,68.44,68.37,68.42,5055.0,62.7257,62.744,62.6799,62.7257,5055.0
2023-09-19 13:30:00,68.45,68.47,68.41,68.45,10954.0,62.7532,62.7715,62.7165,62.7532,10954.0
2023-09-19 13:35:00,68.45,68.47,68.38,68.45,16373.0,62.7532,62.7715,62.689,62.7532,16373.0
2023-09-19 13:40:00,68.45,68.48,68.38,68.43,36347.0,62.7532,62.7807,62.689,62.7349,36347.0
2023-09-19 13:45:00,68.42,68.48,68.39,68.44,9567.0,62.7257,62.7807,62.6982,62.744,9567.0
2023-09-19 13:50:00,68.44,68.54,68.43,68.49,26437.0,62.744,62.8357,62.7349,62.7899,26437.0
2023-09-19 13:55:00,68.49,68.64,68.48,68.62,13412.0,62.7899,62.9274,62.7807,62.909,13412.0
2023-09-19 14:00:00,68.61,68.63,68.53,68.56,40315.0,62.8999,62.9182,62.8265,62.854,40315.0
2023-09-19 14:05:00,68.56,68.63,68.54,68.6,56606.0,62.854,62.9182,62.8357,62.8907,56606.0
2023-09-19 14:10:00,68.58,68.63,68.55,68.55,11730.0,62.8724,62.9182,62.8449,62.8449,11730.0
2023-09-19 14:15:00,68.56,68.6,68.51,68.55,9811.0,62.854,62.8907,62.8082,62.8449,9811.0
2023-09-19 14:20:00,68.54,68.68,68.54,68.66,48373.0,62.8357,62.9641,62.8357,62.9457,48373.0
2023-09-19 14:25:00,68.64,68.64,68.54,68.59,12255.0,62.9274,62.9274,62.8357,62.8815,12255.0
2023-09-19 14:30:00,68.59,68.61,68.57,68.58,5438.0,62.8815,62.8999,62.8632,62.8724,5438.0
2023-09-19 14:35:00,68.59,68.68,68.59,68.67,15771.0,62.8815,62.9641,62.8815,62.9549,15771.0
2023-09-19 14:40:00,68.67,68.77,68.65,68.74,25205.0,62.9549,63.0466,62.9365,63.0191,25205.0
2023-09-19 14:45:00,68.75,68.8,68.72,68.8,10353.0,63.0282,63.0741,63.0007,63.0741,10353.0
2023-09-19 14:50:00,68.76,68.85,68.76,68.84,22332.0,63.0374,63.1199,63.0374,63.1107,22332.0
2023-09-19 14:55:00,68.84,68.84,68.77,68.83,18615.0,63.1107,63.1107,63.0466,63.1016,18615.0
2023-09-19 15:00:00,68.83,68.83,68.72,68.73,17034.0,63.1016,63.1016,63.0007,63.0099,17034.0
2023-09-19 15:05:00,68.73,68.79,68.73,68.78,11722.0,63.0099,63.0649,63.0099,63.0557,11722.0
2023-09-19 15:10:00,68.78,68.78,68.74,68.76,11061.0,63.0557,63.0557,63.0191,63.0374,11061.0
2023-09-19 15:15:00,68.76,68.77,68.63,68.7,38435.0,63.0374,63.0466,62.9182,62.9824,38435.0
2023-09-19 15:20:00,68.7,68.71,68.6,68.61,31269.0,62.9824,62.9916,62.8907,62.8999,31269.0
2023-09-19 15:25:00,68.62,68.74,68.61,68.64,30182.0,62.909,63.0191,62.8999,62.9274,30182.0
2023-09-19 15:30:00,68.62,68.7,68.57,68.68,23344.0,62.909,62.9824,62.8632,62.9641,23344.0
2023-09-19 15:35:00,68.68,68.7,68.63,68.69,31817.0,62.9641,62.9824,62.9182,62.9732,31817.0
2023-09-19 15:40:00,68.67,68.72,68.63,68.69,61985.0,62.9549,63.0007,62.9182,62.9732,61985.0
2023-09-19 15:45:00,68.7,68.89,68.64,68.83,91787.0,62.9824,63.1566,62.9274,63.1016,91787.0
2023-09-19 15:50:00,68.82,69.0,68.74,69.0,55391.0,63.0924,63.2574,63.0191,63.2574,55391.0
2023-09-19 15:55:00,69.0,69.21,68.96,68.97,151182.0,63.2574,63.4499,63.2207,63.2299,151182.0
2023-09-20 09:30:00,67.98,68.99,67.3,68.9,58184.0,62.3223,63.2483,61.6989,63.1657,58184.0
2023-09-20 09:35:00,68.92,69.13,68.82,69.12,17857.0,63.1841,63.3766,63.0924,63.3674,17857.0
2023-09-20 09:40:00,69.05,69.19,69.02,69.08,24180.0,63.3033,63.4316,63.2758,63.3308,24180.0
2023-09-20 09:45:00,69.09,69.09,69.03,69.09,10882.0,63.3399,63.3399,63.2849,63.3399,10882.0
2023-09-20 09:50:00,69.04,69.1,68.86,69.01,12926.0,63.2941,63.3491,63.1291,63.2666,12926.0
2023-09-20 09:55:00,69.06,69.15,69.05,69.11,4090.0,63.3124,63.3949,63.3033,63.3583,4090.0
2023-09-20 10:00:00,69.1,69.25,69.1,69.14,23208.0,63.3491,63.4866,63.3491,63.3858,23208.0
2023-09-20 10:05:00,69.14,69.14,68.86,68.96,103597.0,63.3858,63.3858,63.1291,63.2207,103597.0
2023-09-20 10:10:00,68.99,69.0,68.97,69.0,8811.0,63.2483,63.2574,63.2299,63.2574,8811.0
2023-09-20 10:15:00,69.0,69.18,68.98,69.06,61290.0,63.2574,63.4224,63.2391,63.3124,61290.0
2023-09-20 10:20:00,69.06,69.2,69.04,69.15,40137.0,63.3124,63.4408,63.2941,63.3949,40137.0
2023-09-20 10:25:00,69.09,69.19,69.04,69.1,20548.0,63.3399,63.4316,63.2941,63.3491,20548.0
2023-09-20 10:30:00,69.1,69.19,69.03,69.12,81858.0,63.3491,63.4316,63.2849,63.3674,81858.0
2023-09-20 10:35:00,69.17,69.2,69.01,69.01,17663.0,63.4133,63.4408,63.2666,63.2666,17663.0
2023-09-20 10:40:00,69.0,69.13,68.87,69.1,17603.0,63.2574,63.3766,63.1382,63.3491,17603.0
2023-09-20 10:45:00,69.11,69.2,69.05,69.08,11217.0,63.3583,63.4408,63.3033,63.3308,11217.0
2023-09-20 10:50:00,69.09,69.16,69.02,69.11,16346.0,63.3399,63.4041,63.2758,63.3583,16346.0
2023-09-20 10:55:00,69.09,69.17,69.09,69.17,6017.0,63.3399,63.4133,63.3399,63.4133,6017.0
2023-09-20 11:00:00,69.15,69.23,69.07,69.2,19469.0,63.3949,63.4683,63.3216,63.4408,19469.0
2023-09-20 11:05:00,69.25,69.29,69.2,69.27,5078.0,63.4866,63.5233,63.4408,63.5049,5078.0
2023-09-20 11:10:00,69.25,69.42,69.24,69.42,5809.0,63.4866,63.6425,63.4774,63.6425,5809.0
2023-09-20 11:15:00,69.4,69.42,69.29,69.31,30298.0,63.6241,63.6425,63.5233,63.5416,30298.0
2023-09-20 11:20:00,69.29,69.38,69.22,69.31,26120.0,63.5233,63.6058,63.4591,63.5416,26120.0
2023-09-20 11:25:00,69.32,69.32,69.17,69.23,41580.0,63.5508,63.5508,63.4133,63.4683,41580.0
2023-09-20 11:30:00,69.22,69.25,69.21,69.25,14295.0,63.4591,63.4866,63.4499,63.4866,14295.0
2023-09-20 11:35:00,69.25,69.25,69.12,69.19,17922.0,63.4866,63.4866,63.3674,63.4316,17922.0
2023-09-20 11:40:00,69.18,69.21,69.12,69.19,11534.0,63.4224,63.4499,63.3674,63.4316,11534.0
2023-09-20 11:45:00,69.2,69.25,69.18,69.23,7389.0,63.4408,63.4866,63.4224,63.4683,7389.0
2023-09-20 11:50:00,69.22,69.22,69.18,69.2,6900.0,63.4591,63.4591,63.4224,63.4408,6900.0
2023-09-20 11:55:00,69.2,69.21,69.11,69.19,38829.0,63.4408,63.4499,63.3583,63.4316,38829.0
2023-09-20 12:00:00,69.18,69.2,69.09,69.18,11839.0,63.4224,63.4408,63.3399,63.4224,11839.0
2023-09-20 12:05:00,69.18,69.21,69.14,69.18,18014.0,63.4224,63.4499,63.3858,63.4224,18014.0
2023-09-20 12:10:00,69.16,69.18,69.04,69.08,12577.0,63.4041,63.4224,63.2941,63.3308,12577.0
2023-09-20 12:15:00,69.06,69.15,69.05,69.15,17488.0,63.3124,63.3949,63.3033,63.3949,17488.0
2023-09-20 12:20:00,69.13,69.15,69.0,69.07,26585.0,63.3766,63.3949,63.2574,63.3216,26585.0
2023-09-20 12:25:00,69.07,69.18,69.06,69.16,18866.0,63.3216,63.4224,63.3124,63.4041,18866.0
2023-09-20 12:30:00,69.19,69.2,69.15,69.19,7310.0,63.4316,63.4408,63.3949,63.4316,7310.0
2023-09-20 12:35:00,69.19,69.21,69.17,69.17,12137.0,63.4316,63.4499,63.4133,63.4133,12137.0
2023-09-20 12:40:00,69.2,69.25,69.17,69.25,15741.0,63.4408,63.4866,63.4133,63.4866,15741.0
2023-09-20 12:45:00,69.23,69.25,69.22,69.25,10558.0,63.4683,63.4866,63.4591,63.4866,10558.0
2023-09-20 12:50:00,69.25,69.25,69.22,69.25,29895.0,63.4866,63.4866,63.4591,63.4866,29895.0
2023-09-20 12:55:00,69.26,69.35,69.22,69.31,10029.0,63.4958,63.5783,63.4591,63.5416,10029.0
2023-09-20 13:00:00,69.31,69.32,69.29,69.3,10606.0,63.5416,63.5508,63.5233,63.5325,10606.0
2023-09-20 13:05:00,69.3,69.33,69.28,69.3,10590.0,63.5325,63.56,63.5141,63.5325,10590.0
2023-09-20 13:10:00,69.3,69.33,69.29,69.3,8096.0,63.5325,63.56,63.5233,63.5325,8096.0
2023-09-20 13:15:00,69.3,69.35,69.26,69.35,8266.0,63.5325,63.5783,63.4958,63.5783,8266.0
2023-09-20 13:20:00,69.34,69.38,69.34,69.36,7644.0,63.5691,63.6058,63.5691,63.5875,7644.0
2023-09-20 13:25:00,69.36,69.36,69.26,69.26,14409.0,63.5875,63.5875,63.4958,63.4958,14409.0
2023-09-20 13:30:00,69.26,69.32,69.26,69.31,11411.0,63.4958,63.5508,63.4958,63.5416,11411.0
2023-09-20 13:35:00,69.32,69.32,69.29,69.29,12047.0,63.5508,63.5508,63.5233,63.5233,12047.0
2023-09-20 13:40:00,69.28,69.31,69.27,69.28,9542.0,63.5141,63.5416,63.5049,63.5141,9542.0
2023-09-20 13:45:00,69.28,69.33,69.27,69.3,14364.0,63.5141,63.56,63.5049,63.5325,14364.0
2023-09-20 13:50:00,69.3,69.35,69.25,69.3,26606.0,63.5325,63.5783,63.4866,63.5325,26606.0
2023-09-20 13:55:00,69.3,69.36,69.23,69.32,29516.0,63.5325,63.5875,63.4683,63.5508,29516.0
2023-09-20 14:00:00,69.32,69.32,68.98,69.23,63693.0,63.5508,63.5508,63.2391,63.4683,63693.0
2023-09-20 14:05:00,69.22,69.37,69.21,69.3,21107.0,63.4591,63.5966,63.4499,63.5325,21107.0
2023-09-20 14:10:00,69.28,69.33,69.23,69.31,10558.0,63.5141,63.56,63.4683,63.5416,10558.0
2023-09-20 14:15:00,69.31,69.34,69.21,69.25,12591.0,63.5416,63.5691,63.4499,63.4866,12591.0
2023-09-20 14:20:00,69.26,69.27,69.18,69.25,12554.0,63.4958,63.5049,63.4224,63.4866,12554.0
2023-09-20 14:25:00,69.27,69.28,69.21,69.24,7189.0,63.5049,63.5141,63.4499,63.4774,7189.0
2023-09-20 14:30:00,69.23,69.34,69.14,69.28,33091.0,63.4683,63.5691,63.3858,63.5141,33091.0
2023-09-20 14:35:00,69.28,69.3,69.21,69.25,19392.0,63.5141,63.5325,63.4499,63.4866,19392.0
2023-09-20 14:40:00,69.22,69.28,69.16,69.2,30819.0,63.4591,63.5141,63.4041,63.4408,30819.0
2023-09-20 14:45:00,69.2,69.25,69.1,69.12,14298.0,63.4408,63.4866,63.3491,63.3674,14298.0
2023-09-20 14:50:00,69.12,69.16,68.89,68.91,33799.0,63.3674,63.4041,63.1566,63.1749,33799.0
2023-09-20 14:55:00,68.91,69.08,68.91,68.94,53873.0,63.1749,63.3308,63.1749,63.2024,53873.0
2023-09-20 15:00:00,68.97,69.03,68.91,68.96,23404.0,63.2299,63.2849,63.1749,63.2207,23404.0
2023-09-20 15:05:00,68.96,69.05,68.96,69.03,33205.0,63.2207,63.3033,63.2207,63.2849,33205.0
2023-09-20 15:10:00,69.02,69.06,68.83,68.88,24598.0,63.2758,63.3124,63.1016,63.1474,24598.0
2023-09-20 15:15:00,68.86,68.93,68.77,68.8,44738.0,63.1291,63.1932,63.0466,63.0741,44738.0
2023-09-20 15:20:00,68.8,68.9,68.76,68.88,49455.0,63.0741,63.1657,63.0374,63.1474,49455.0
2023-09-20 15:25:00,68.88,69.01,68.84,68.95,62480.0,63.1474,63.2666,63.1107,63.2116,62480.0
2023-09-20 15:30:00,68.98,69.12,68.87,68.87,107302.0,63.2391,63.3674,63.1382,63.1382,107302.0
2023-09-20 15:35:00,68.86,68.96,68.79,68.84,142819.0,63.1291,63.2207,63.0649,63.1107,142819.0
2023-09-20 15:40:00,68.79,68.93,68.79,68.87,61497.0,63.0649,63.1932,63.0649,63.1382,61497.0
2023-09-20 15:45:00,68.84,68.92,68.74,68.9,80770.0,63.1107,63.1841,63.0191,63.1657,80770.0
2023-09-20 15:50:00,68.9,68.99,68.81,68.93,87748.0,63.1657,63.2483,63.0832,63.1932,87748.0
2023-09-20 15:55:00,68.93,69.45,68.9,69.06,321078.0,63.1932,63.67,63.1657,63.3124,321078.0
2023-09-21 09:30:00,69.0,69.45,68.55,69.26,28364.0,63.2574,63.67,62.8449,63.4958,28364.0
2023-09-21 09:35:00,69.17,69.18,68.96,69.1,33192.0,63.4133,63.4224,63.2207,63.3491,33192.0
2023-09-21 09:40:00,69.1,69.11,68.87,69.0,20646.0,63.3491,63.3583,63.1382,63.2574,20646.0
2023-09-21 09:45:00,68.98,69.15,68.98,69.13,66946.0,63.2391,63.3949,63.2391,63.3766,66946.0
2023-09-21 09:50:00,69.15,69.15,69.02,69.05,24097.0,63.3949,63.3949,63.2758,63.3033,24097.0
2023-09-21 09:55:00,69.09,69.12,68.92,69.07,54946.0,63.3399,63.3674,63.1841,63.3216,54946.0
2023-09-21 10:00:00,69.07,69.13,68.89,68.94,33811.0,63.3216,63.3766,63.1566,63.2024,33811.0
2023-09-21 10:05:00,68.95,69.06,68.92,69.06,21724.0,63.2116,63.3124,63.1841,63.3124,21724.0
2023-09-21 10:10:00,69.06,69.15,69.01,69.11,29768.0,63.3124,63.3949,63.2666,63.3583,29768.0
2023-09-21 10:15:00,69.11,69.32,69.1,69.26,39321.0,63.3583,63.5508,63.3491,63.4958,39321.0
2023-09-21 10:20:00,69.28,69.31,69.21,69.23,34320.0,63.5141,63.5416,63.4499,63.4683,34320.0
2023-09-21 10:25:00,69.22,69.23,69.11,69.13,13028.0,63.4591,63.4683,63.3583,63.3766,13028.0
2023-09-21 10:30:00,69.15,69.2,69.08,69.1,24784.0,63.3949,63.4408,63.3308,63.3491,24784.0
2023-09-21 10:35:00,69.09,69.22,69.0,69.15,105650.0,63.3399,63.4591,63.2574,63.3949,105650.0
2023-09-21 10:40:00,69.15,69.15,68.96,69.05,55387.0,63.3949,63.3949,63.2207,63.3033,55387.0
2023-09-21 10:45:00,69.02,69.04,68.92,69.03,62787.0,63.2758,63.2941,63.1841,63.2849,62787.0
2023-09-21 10:50:00,69.0,69.12,68.94,69.08,15889.0,63.2574,63.3674,63.2024,63.3308,15889.0
2023-09-21 10:55:00,69.05,69.1,68.97,69.06,12916.0,63.3033,63.3491,63.2299,63.3124,12916.0
2023-09-21 11:00:00,69.03,69.19,68.98,69.13,15910.0,63.2849,63.4316,63.2391,63.3766,15910.0
2023-09-21 11:05:00,69.16,69.45,69.14,69.25,249499.0,63.4041,63.67,63.3858,63.4866,249499.0
2023-09-21 11:10:00,69.14,69.22,68.89,69.08,153699.0,63.3858,63.4591,63.1566,63.3308,153699.0
2023-09-21 11:15:00,69.02,69.24,69.0,69.2,134848.0,63.2758,63.4774,63.2574,63.4408,134848.0
2023-09-21 11:20:00,69.21,69.34,69.09,69.22,46051.0,63.4499,63.5691,63.3399,63.4591,46051.0
2023-09-21 11:25:00,69.22,69.31,69.12,69.3,92171.0,63.4591,63.5416,63.3674,63.5325,92171.0
2023-09-21 11:30:00,69.28,69.36,69.26,69.29,58671.0,63.5141,63.5875,63.4958,63.5233,58671.0
2023-09-21 11:35:00,69.28,69.29,69.08,69.1,52163.0,63.5141,63.5233,63.3308,63.3491,52163.0
2023-09-21 11:40:00,69.1,69.11,68.95,69.08,48307.0,63.3491,63.3583,63.2116,63.3308,48307.0
2023-09-21 11:45:00,69.07,69.19,69.07,69.18,24319.0,63.3216,63.4316,63.3216,63.4224,24319.0
2023-09-21 11:50:00,69.17,69.23,69.03,69.13,49002.0,63.4133,63.4683,63.2849,63.3766,49002.0
2023-09-21 11:55:00,69.13,69.18,69.1,69.16,42231.0,63.3766,63.4224,63.3491,63.4041,42231.0
2023-09-21 12:00:00,69.15,69.18,69.12,69.17,17222.0,63.3949,63.4224,63.3674,63.4133,17222.0
2023-09-21 12:05:00,69.16,69.19,69.08,69.19,45512.0,63.4041,63.4316,63.3308,63.4316,45512.0
2023-09-21 12:10:00,69.17,69.18,69.11,69.13,20266.0,63.4133,63.4224,63.3583,63.3766,20266.0
2023-09-21 12:15:00,69.14,69.2,69.04,69.15,55136.0,63.3858,63.4408,63.2941,63.3949,55136.0
2023-09-21 12:20:00,69.15,69.2,69.09,69.19,58996.0,63.3949,63.4408,63.3399,63.4316,58996.0
2023-09-21 12:25:00,69.19,69.23,69.16,69.23,63166.0,63.4316,63.4683,63.4041,63.4683,63166.0
2023-09-21 12:30:00,69.24,69.29,69.22,69.28,40777.0,63.4774,63.5233,63.4591,63.5141,40777.0
2023-09-21 12:35:00,69.28,69.29,69.21,69.27,45086.0,63.5141,63.5233,63.4499,63.5049,45086.0
2023-09-21 12:40:00,69.27,69.3,69.19,69.26,94978.0,63.5049,63.5325,63.4316,63.4958,94978.0
2023-09-21 12:45:00,69.27,69.29,69.21,69.23,42611.0,63.5049,63.5233,63.4499,63.4683,42611.0
2023-09-21 12:50:00,69.24,69.27,69.2,69.25,60004.0,63.4774,63.5049,63.4408,63.4866,60004.0
2023-09-21 12:55:00,69.26,69.3,69.24,69.28,71391.0,63.4958,63.5325,63.4774,63.5141,71391.0
2023-09-21 13:00:00,69.28,69.3,69.12,69.26,79043.0,63.5141,63.5325,63.3674,63.4958,79043.0
2023-09-21 13:05:00,69.26,69.39,69.26,69.35,34450.0,63.4958,63.615,63.4958,63.5783,34450.0
2023-09-21 13:10:00,69.35,69.46,69.35,69.45,39688.0,63.5783,63.6791,63.5783,63.67,39688.0
2023-09-21 13:15:00,69.45,69.57,69.44,69.55,50433.0,63.67,63.78,63.6608,63.7616,50433.0
2023-09-21 13:20:00,69.57,69.58,69.49,69.5,42884.0,63.78,63.7891,63.7066,63.7158,42884.0
2023-09-21 13:25:00,69.52,69.55,69.46,69.5,32696.0,63.7341,63.7616,63.6791,63.7158,32696.0
2023-09-21 13:30:00,69.48,69.5,69.41,69.48,43453.0,63.6975,63.7158,63.6333,63.6975,43453.0
2023-09-21 13:35:00,69.49,69.51,69.43,69.44,26931.0,63.7066,63.725,63.6516,63.6608,26931.0
2023-09-21 13:40:00,69.44,69.46,69.34,69.34,57856.0,63.6608,63.6791,63.5691,63.5691,57856.0
2023-09-21 13:45:00,69.35,69.37,69.32,69.33,73420.0,63.5783,63.5966,63.5508,63.56,73420.0
2023-09-21 13:50:00,69.32,69.39,69.32,69.34,58960.0,63.5508,63.615,63.5508,63.5691,58960.0
2023-09-21 13:55:00,69.34,69.35,69.28,69.33,58854.0,63.5691,63.5783,63.5141,63.56,58854.0
2023-09-21 14:00:00,69.33,69.35,69.31,69.33,30711.0,63.56,63.5783,63.5416,63.56,30711.0
2023-09-21 14:05:00,69.32,69.33,69.28,69.3,69231.0,63.5508,63.56,63.5141,63.5325,69231.0
2023-09-21 14:10:00,69.3,69.3,69.19,69.21,50536.0,63.5325,63.5325,63.4316,63.4499,50536.0
2023-09-21 14:15:00,69.21,69.22,69.15,69.22,36837.0,63.4499,63.4591,63.3949,63.4591,36837.0
2023-09-21 14:20:00,69.22,69.27,69.2,69.23,68929.0,63.4591,63.5049,63.4408,63.4683,68929.0
2023-09-21 14:25:00,69.22,69.22,69.06,69.08,60228.0,63.4591,63.4591,63.3124,63.3308,60228.0
2023-09-21 14:30:00,69.08,69.09,69.01,69.07,92922.0,63.3308,63.3399,63.2666,63.3216,92922.0
2023-09-21 14:35:00,69.08,69.1,69.02,69.08,41417.0,63.3308,63.3491,63.2758,63.3308,41417.0
2023-09-21 14:40:00,69.05,69.1,69.01,69.03,27074.0,63.3033,63.3491,63.2666,63.2849,27074.0
2023-09-21 14:45:00,69.05,69.1,69.04,69.07,83461.0,63.3033,63.3491,63.2941,63.3216,83461.0
2023-09-21 14:50:00,69.07,69.08,69.0,69.07,57209.0,63.3216,63.3308,63.2574,63.3216,57209.0
2023-09-21 14:55:00,69.09,69.09,68.97,69.0,106622.0,63.3399,63.3399,63.2299,63.2574,106622.0
2023-09-21 15:00:00,69.0,69.01,68.94,68.95,102185.0,63.2574,63.2666,63.2024,63.2116,102185.0
2023-09-21 15:05:00,68.95,68.99,68.92,68.95,90486.0,63.2116,63.2483,63.1841,63.2116,90486.0
2023-09-21 15:10:00,68.95,68.97,68.87,68.91,107936.0,63.2116,63.2299,63.1382,63.1749,107936.0
2023-09-21 15:15:00,68.91,68.91,68.79,68.82,106637.0,63.1749,63.1749,63.0649,63.0924,106637.0
2023-09-21 15:20:00,68.82,68.89,68.78,68.79,70912.0,63.0924,63.1566,63.0557,63.0649,70912.0
2023-09-21 15:25:00,68.8,68.81,68.56,68.69,131258.0,63.0741,63.0832,62.854,62.9732,131258.0
2023-09-21 15:30:00,68.68,68.71,68.62,68.65,319107.0,62.9641,62.9916,62.909,62.9365,319107.0
2023-09-21 15:35:00,68.64,68.81,68.63,68.73,140529.0,62.9274,63.0832,62.9182,63.0099,140529.0
2023-09-21 15:40:00,68.72,68.85,68.69,68.84,97593.0,63.0007,63.1199,62.9732,63.1107,97593.0
2023-09-21 15:45:00,68.83,68.95,68.82,68.93,90399.0,63.1016,63.2116,63.0924,63.1932,90399.0
2023-09-21 15:50:00,68.92,68.95,68.88,68.92,192631.0,63.1841,63.2116,63.1474,63.1841,192631.0
2023-09-21 15:55:00,68.92,69.03,68.76,68.76,316392.0,63.1841,63.2849,63.0374,63.0374,316392.0
2023-09-22 09:30:00,69.51,69.77,69.34,69.53,144390.0,63.725,63.9633,63.5691,63.7433,144390.0
2023-09-22 09:35:00,69.53,69.9,69.53,69.79,151677.0,63.7433,64.0825,63.7433,63.9817,151677.0
2023-09-22 09:40:00,69.76,69.8,69.24,69.43,83955.0,63.9542,63.9908,63.4774,63.6516,83955.0
2023-09-22 09:45:00,69.42,69.43,69.14,69.26,128831.0,63.6425,63.6516,63.3858,63.4958,128831.0
2023-09-22 09:50:00,69.29,69.34,69.0,69.09,97330.0,63.5233,63.5691,63.2574,63.3399,97330.0
2023-09-22 09:55:00,69.09,69.16,68.96,69.12,101305.0,63.3399,63.4041,63.2207,63.3674,101305.0
2023-09-22 10:00:00,69.11,69.27,69.1,69.23,132013.0,63.3583,63.5049,63.3491,63.4683,132013.0
2023-09-22 10:05:00,69.22,69.27,69.16,69.21,100000.0,63.4591,63.5049,63.4041,63.4499,100000.0
2023-09-22 10:10:00,69.2,69.21,69.09,69.09,85022.0,63.4408,63.4499,63.3399,63.3399,85022.0
2023-09-22 10:15:00,69.07,69.08,68.96,69.03,78552.0,63.3216,63.3308,63.2207,63.2849,78552.0
2023-09-22 10:20:00,69.03,69.05,68.91,69.01,92140.0,63.2849,63.3033,63.1749,63.2666,92140.0
2023-09-22 10:25:00,69.01,69.04,68.93,68.97,70494.0,63.2666,63.2941,63.1932,63.2299,70494.0
2023-09-22 10:30:00,68.97,69.07,68.97,69.06,84928.0,63.2299,63.3216,63.2299,63.3124,84928.0
2023-09-22 10:35:00,69.05,69.12,69.0,69.08,136200.0,63.3033,63.3674,63.2574,63.3308,136200.0
2023-09-22 10:40:00,69.1,69.1,69.04,69.07,63221.0,63.3491,63.3491,63.2941,63.3216,63221.0
2023-09-22 10:45:00,69.07,69.22,69.06,69.14,89718.0,63.3216,63.4591,63.3124,63.3858,89718.0
2023-09-22 10:50:00,69.15,69.21,69.05,69.06,110888.0,63.3949,63.4499,63.3033,63.3124,110888.0
2023-09-22 10:55:00,69.06,69.08,68.92,68.98,97913.0,63.3124,63.3308,63.1841,63.2391,97913.0
2023-09-22 11:00:00,68.98,68.98,68.82,68.84,66687.0,63.2391,63.2391,63.0924,63.1107,66687.0
2023-09-22 11:05:00,68.84,68.94,68.8,68.89,97578.0,63.1107,63.2024,63.0741,63.1566,97578.0
2023-09-22 11:10:00,68.89,69.0,68.85,68.98,115477.0,63.1566,63.2574,63.1199,63.2391,115477.0
2023-09-22 11:15:00,68.99,69.01,68.96,68.98,104957.0,63.2483,63.2666,63.2207,63.2391,104957.0
2023-09-22 11:20:00,68.98,69.09,68.97,69.09,94384.0,63.2391,63.3399,63.2299,63.3399,94384.0
2023-09-22 11:25:00,69.09,69.12,69.06,69.06,89402.0,63.3399,63.3674,63.3124,63.3124,89402.0
2023-09-22 11:30:00,69.06,69.07,68.99,69.05,117316.0,63.3124,63.3216,63.2483,63.3033,117316.0
2023-09-22 11:35:00,69.05,69.09,68.97,69.02,118461.0,63.3033,63.3399,63.2299,63.2758,118461.0
2023-09-22 11:40:00,69.02,69.09,69.01,69.05,139519.0,63.2758,63.3399,63.2666,63.3033,139519.0
2023-09-22 11:45:00,69.05,69.06,69.01,69.01,122703.0,63.3033,63.3124,63.2666,63.2666,122703.0
2023-09-22 11:50:00,69.02,69.06,69.0,69.03,133459.0,63.2758,63.3124,63.2574,63.2849,133459.0
2023-09-22 11:55:00,69.04,69.05,68.96,68.98,71632.0,63.2941,63.3033,63.2207,63.2391,71632.0
2023-09-22 12:00:00,68.98,68.99,68.95,68.96,54853.0,63.2391,63.2483,63.2116,63.2207,54853.0
2023-09-22 12:05:00,68.96,68.97,68.86,68.86,76231.0,63.2207,63.2299,63.1291,63.1291,76231.0
2023-09-22 12:10:00,68.86,68.91,68.84,68.89,47793.0,63.1291,63.1749,63.1107,63.1566,47793.0
2023-09-22 12:15:00,68.88,68.93,68.82,68.91,99614.0,63.1474,63.1932,63.0924,63.1749,99614.0
2023-09-22 12:20:00,68.93,69.0,68.89,68.98,96236.0,63.1932,63.2574,63.1566,63.2391,96236.0
2023-09-22 12:25:00,68.99,69.0,68.94,68.95,96885.0,63.2483,63.2574,63.2024,63.2116,96885.0
2023-09-22 12:30:00,68.95,69.0,68.93,68.95,87190.0,63.2116,63.2574,63.1932,63.2116,87190.0
2023-09-22 12:35:00,68.96,69.05,68.94,69.04,101673.0,63.2207,63.3033,63.2024,63.2941,101673.0
2023-09-22 12:40:00,69.03,69.05,68.95,68.95,73061.0,63.2849,63.3033,63.2116,63.2116,73061.0
2023-09-22 12:45:00,68.96,69.06,68.96,69.04,49926.0,63.2207,63.3124,63.2207,63.2941,49926.0
2023-09-22 12:50:00,69.06,69.08,69.04,69.07,38945.0,63.3124,63.3308,63.2941,63.3216,38945.0
2023-09-22 12:55:00,69.07,69.08,69.02,69.03,68504.0,63.3216,63.3308,63.2758,63.2849,68504.0
2023-09-22 13:00:00,69.03,69.11,69.02,69.11,75704.0,63.2849,63.3583,63.2758,63.3583,75704.0
2023-09-22 13:05:00,69.12,69.15,69.07,69.12,74547.0,63.3674,63.3949,63.3216,63.3674,74547.0
2023-09-22 13:10:00,69.12,69.15,69.08,69.15,65968.0,63.3674,63.3949,63.3308,63.3949,65968.0
2023-09-22 13:15:00,69.14,69.17,69.11,69.13,43398.0,63.3858,63.4133,63.3583,63.3766,43398.0
2023-09-22 13:20:00,69.11,69.12,69.01,69.05,54336.0,63.3583,63.3674,63.2666,63.3033,54336.0
2023-09-22 13:25:00,69.05,69.1,69.04,69.06,31306.0,63.3033,63.3491,63.2941,63.3124,31306.0
2023-09-22 13:30:00,69.05,69.11,69.03,69.06,75426.0,63.3033,63.3583,63.2849,63.3124,75426.0
2023-09-22 13:35:00,69.07,69.11,68.99,69.01,62505.0,63.3216,63.3583,63.2483,63.2666,62505.0
2023-09-22 13:40:00,69.01,69.02,68.98,69.02,41686.0,63.2666,63.2758,63.2391,63.2758,41686.0
2023-09-22 13:45:00,69.02,69.02,68.97,69.01,91442.0,63.2758,63.2758,63.2299,63.2666,91442.0
2023-09-22 13:50:00,69.02,69.08,69.01,69.06,76091.0,63.2758,63.3308,63.2666,63.3124,76091.0
2023-09-22 13:55:00,69.06,69.07,69.04,69.07,64801.0,63.3124,63.3216,63.2941,63.3216,64801.0
2023-09-22 14:00:00,69.07,69.1,69.05,69.09,56698.0,63.3216,63.3491,63.3033,63.3399,56698.0
2023-09-22 14:05:00,69.09,69.19,69.09,69.17,76610.0,63.3399,63.4316,63.3399,63.4133,76610.0
2023-09-22 14:10:00,69.17,69.23,69.11,69.15,144694.0,63.4133,63.4683,63.3583,63.3949,144694.0
2023-09-22 14:15:00,69.15,69.15,69.09,69.11,101643.0,63.3949,63.3949,63.3399,63.3583,101643.0
2023-09-22 14:20:00,69.11,69.14,69.07,69.09,150032.0,63.3583,63.3858,63.3216,63.3399,150032.0
2023-09-22 14:25:00,69.09,69.15,69.08,69.13,81664.0,63.3399,63.3949,63.3308,63.3766,81664.0
2023-09-22 14:30:00,69.14,69.24,69.13,69.22,60931.0,63.3858,63.4774,63.3766,63.4591,60931.0
2023-09-22 14:35:00,69.23,69.25,69.19,69.25,71032.0,63.4683,63.4866,63.4316,63.4866,71032.0
2023-09-22 14:40:00,69.25,69.25,69.17,69.17,52796.0,63.4866,63.4866,63.4133,63.4133,52796.0
2023-09-22 14:45:00,69.18,69.26,69.16,69.26,59525.0,63.4224,63.4958,63.4041,63.4958,59525.0
2023-09-22 14:50:00,69.26,69.33,69.24,69.31,142775.0,63.4958,63.56,63.4774,63.5416,142775.0
2023-09-22 14:55:00,69.31,69.32,69.23,69.31,138519.0,63.5416,63.5508,63.4683,63.5416,138519.0
2023-09-22 15:00:00,69.32,69.39,69.26,69.32,80796.0,63.5508,63.615,63.4958,63.5508,80796.0
2023-09-22 15:05:00,69.33,69.5,69.31,69.47,96504.0,63.56,63.7158,63.5416,63.6883,96504.0
2023-09-22 15:10:00,69.46,69.51,69.38,69.42,141656.0,63.6791,63.725,63.6058,63.6425,141656.0
2023-09-22 15:15:00,69.43,69.45,69.31,69.39,215744.0,63.6516,63.67,63.5416,63.615,215744.0
2023-09-22 15:20:00,69.39,69.56,69.37,69.51,87326.0,63.615,63.7708,63.5966,63.725,87326.0
2023-09-22 15:25:00,69.49,69.5,69.36,69.41,142208.0,63.7066,63.7158,63.5875,63.6333,142208.0
2023-09-22 15:30:00,69.4,69.43,69.34,69.37,126238.0,63.6241,63.6516,63.5691,63.5966,126238.0
2023-09-22 15:35:00,69.35,69.37,69.27,69.28,111680.0,63.5783,63.5966,63.5049,63.5141,111680.0
2023-09-22 15:40:00,69.29,69.39,69.27,69.28,205539.0,63.5233,63.615,63.5049,63.5141,205539.0
2023-09-22 15:45:00,69.28,69.29,69.01,69.15,321353.0,63.5141,63.5233,63.2666,63.3949,321353.0
2023-09-22 15:50:00,69.15,69.36,69.05,69.31,405016.0,63.3949,63.5875,63.3033,63.5416,405016.0
2023-09-22 15:55:00,69.31,69.32,69.02,69.09,1412700.0,63.5416,63.5508,63.2758,63.3399,1412700.0
2023-09-25 09:30:00,65.7,66.35,65.52,66.22,299411.0,60.2321,60.828,60.067,60.7088,299411.0
2023-09-25 09:35:00,66.21,66.51,66.08,66.18,249005.0,60.6996,60.9747,60.5804,60.6721,249005.0
2023-09-25 09:40:00,66.2,66.33,66.11,66.31,178095.0,60.6905,60.8096,60.6079,60.7913,178095.0
2023-09-25 09:45:00,66.29,66.31,66.14,66.15,202104.0,60.773,60.7913,60.6354,60.6446,202104.0
2023-09-25 09:50:00,66.13,66.29,65.95,66.29,168234.0,60.6263,60.773,60.4613,60.773,168234.0
2023-09-25 09:55:00,66.29,66.34,66.24,66.3,139157.0,60.773,60.8188,60.7271,60.7821,139157.0
2023-09-25 10:00:00,66.29,66.32,66.04,66.12,132634.0,60.773,60.8005,60.5438,60.6171,132634.0
2023-09-25 10:05:00,66.11,66.27,66.06,66.22,70436.0,60.6079,60.7546,60.5621,60.7088,70436.0
2023-09-25 10:10:00,66.22,66.4,66.18,66.36,164952.0,60.7088,60.8738,60.6721,60.8371,164952.0
2023-09-25 10:15:00,66.34,66.4,66.31,66.33,105865.0,60.8188,60.8738,60.7913,60.8096,105865.0
2023-09-25 10:20:00,66.33,66.61,66.31,66.56,107605.0,60.8096,61.0663,60.7913,61.0205,107605.0
2023-09-25 10:25:00,66.55,66.66,66.4,66.62,89580.0,61.0113,61.1122,60.8738,61.0755,89580.0
2023-09-25 10:30:00,66.62,66.68,66.52,66.67,105561.0,61.0755,61.1305,60.9838,61.1213,105561.0
2023-09-25 10:35:00,66.66,66.79,66.61,66.76,86382.0,61.1122,61.2313,61.0663,61.2038,86382.0
2023-09-25 10:40:00,66.76,66.76,66.6,66.6,98383.0,61.2038,61.2038,61.0572,61.0572,98383.0
2023-09-25 10:45:00,66.59,66.65,66.55,66.63,99434.0,61.048,61.103,61.0113,61.0847,99434.0
2023-09-25 10:50:00,66.64,66.67,66.56,66.61,118001.0,61.0938,61.1213,61.0205,61.0663,118001.0
2023-09-25 10:55:00,66.61,66.61,66.41,66.53,108919.0,61.0663,61.0663,60.883,60.993,108919.0
2023-09-25 11:00:00,66.53,66.54,66.37,66.45,76821.0,60.993,61.0022,60.8463,60.9196,76821.0
2023-09-25 11:05:00,66.45,66.59,66.39,66.57,105468.0,60.9196,61.048,60.8646,61.0297,105468.0
2023-09-25 11:10:00,66.58,66.61,66.51,66.55,112559.0,61.0388,61.0663,60.9747,61.0113,112559.0
2023-09-25 11:15:00,66.55,66.65,66.44,66.65,94774.0,61.0113,61.103,60.9105,61.103,94774.0
2023-09-25 11:20:00,66.66,66.71,66.63,66.66,63921.0,61.1122,61.158,61.0847,61.1122,63921.0
2023-09-25 11:25:00,66.67,66.69,66.6,66.62,80427.0,61.1213,61.1397,61.0572,61.0755,80427.0
2023-09-25 11:30:00,66.62,66.63,66.49,66.52,67698.0,61.0755,61.0847,60.9563,60.9838,67698.0
2023-09-25 11:35:00,66.52,66.54,66.44,66.45,60471.0,60.9838,61.0022,60.9105,60.9196,60471.0
2023-09-25 11:40:00,66.45,66.62,66.43,66.59,76736.0,60.9196,61.0755,60.9013,61.048,76736.0
2023-09-25 11:45:00,66.6,66.71,66.55,66.69,72888.0,61.0572,61.158,61.0113,61.1397,72888.0
2023-09-25 11:50:00,66.7,66.74,66.67,66.68,68634.0,61.1488,61.1855,61.1213,61.1305,68634.0
2023-09-25 11:55:00,66.69,66.69,66.53,66.56,61227.0,61.1397,61.1397,60.993,61.0205,61227.0
2023-09-25 12:00:00,66.56,66.63,66.55,66.62,80905.0,61.0205,61.0847,61.0113,61.0755,80905.0
2023-09-25 12:05:00,66.62,66.71,66.6,66.67,72319.0,61.0755,61.158,61.0572,61.1213,72319.0
2023-09-25 12:10:00,66.67,66.72,66.63,66.63,87034.0,61.1213,61.1672,61.0847,61.0847,87034.0
2023-09-25 12:15:00,66.63,66.7,66.63,66.63,58079.0,61.0847,61.1488,61.0847,61.0847,58079.0
2023-09-25 12:20:00,66.64,66.75,66.62,66.75,69275.0,61.0938,61.1947,61.0755,61.1947,69275.0
2023-09-25 12:25:00,66.76,66.76,66.69,66.7,68764.0,61.2038,61.2038,61.1397,61.1488,68764.0
2023-09-25 12:30:00,66.7,66.77,66.69,66.73,80201.0,61.1488,61.213,61.1397,61.1763,80201.0
2023-09-25 12:35:00,66.74,66.8,66.72,66.76,84450.0,61.1855,61.2405,61.1672,61.2038,84450.0
2023-09-25 12:40:00,66.76,66.79,66.71,66.72,80569.0,61.2038,61.2313,61.158,61.1672,80569.0
2023-09-25 12:45:00,66.72,66.77,66.69,66.7,69014.0,61.1672,61.213,61.1397,61.1488,69014.0
2023-09-25 12:50:00,66.71,66.76,66.63,66.76,71146.0,61.158,61.2038,61.0847,61.2038,71146.0
2023-09-25 12:55:00,66.75,66.79,66.71,66.79,54406.0,61.1947,61.2313,61.158,61.2313,54406.0
2023-09-25 13:00:00,66.79,66.8,66.72,66.78,73883.0,61.2313,61.2405,61.1672,61.2222,73883.0
2023-09-25 13:05:00,66.78,66.85,66.74,66.81,74407.0,61.2222,61.2864,61.1855,61.2497,74407.0
2023-09-25 13:10:00,66.81,66.88,66.8,66.84,78367.0,61.2497,61.3139,61.2405,61.2772,78367.0
2023-09-25 13:15:00,66.84,66.9,66.82,66.83,81028.0,61.2772,61.3322,61.2589,61.268,81028.0
2023-09-25 13:20:00,66.83,66.87,66.78,66.78,71293.0,61.268,61.3047,61.2222,61.2222,71293.0
2023-09-25 13:25:00,66.78,66.8,66.67,66.71,85117.0,61.2222,61.2405,61.1213,61.158,85117.0
2023-09-25 13:30:00,66.72,66.75,66.67,66.69,64314.0,61.1672,61.1947,61.1213,61.1397,64314.0
2023-09-25 13:35:00,66.69,66.7,66.56,66.66,91427.0,61.1397,61.1488,61.0205,61.1122,91427.0
2023-09-25 13:40:00,66.65,66.83,66.63,66.83,81784.0,61.103,61.268,61.0847,61.268,81784.0
2023-09-25 13:45:00,66.84,66.84,66.67,66.69,107032.0,61.2772,61.2772,61.1213,61.1397,107032.0
2023-09-25 13:50:00,66.7,66.78,66.69,66.73,56172.0,61.1488,61.2222,61.1397,61.1763,56172.0
2023-09-25 13:55:00,66.72,66.84,66.72,66.83,86803.0,61.1672,61.2772,61.1672,61.268,86803.0
2023-09-25 14:00:00,66.84,66.88,66.76,66.78,81939.0,61.2772,61.3139,61.2038,61.2222,81939.0
2023-09-25 14:05:00,66.79,66.81,66.68,66.69,88013.0,61.2313,61.2497,61.1305,61.1397,88013.0
2023-09-25 14:10:00,66.69,66.7,66.58,66.59,83518.0,61.1397,61.1488,61.0388,61.048,83518.0
2023-09-25 14:15:00,66.59,66.59,66.51,66.53,97402.0,61.048,61.048,60.9747,60.993,97402.0
2023-09-25 14:20:00,66.53,66.54,66.4,66.41,113376.0,60.993,61.0022,60.8738,60.883,113376.0
2023-09-25 14:25:00,66.41,66.43,66.3,66.3,142127.0,60.883,60.9013,60.7821,60.7821,142127.0
2023-09-25 14:30:00,66.3,66.31,66.19,66.27,147938.0,60.7821,60.7913,60.6813,60.7546,147938.0
2023-09-25 14:35:00,66.26,66.42,66.25,66.33,120646.0,60.7455,60.8921,60.7363,60.8096,120646.0
2023-09-25 14:40:00,66.33,66.38,66.21,66.23,231105.0,60.8096,60.8555,60.6996,60.718,231105.0
2023-09-25 14:45:00,66.23,66.32,66.16,66.3,162414.0,60.718,60.8005,60.6538,60.7821,162414.0
2023-09-25 14:50:00,66.3,66.39,66.26,66.34,125072.0,60.7821,60.8646,60.7455,60.8188,125072.0
2023-09-25 14:55:00,66.34,66.34,66.24,66.26,108775.0,60.8188,60.8188,60.7271,60.7455,108775.0
2023-09-25 15:00:00,66.25,66.26,66.02,66.09,147667.0,60.7363,60.7455,60.5254,60.5896,147667.0
2023-09-25 15:05:00,66.09,66.2,66.05,66.13,135315.0,60.5896,60.6905,60.5529,60.6263,135315.0
2023-09-25 15:10:00,66.13,66.25,66.12,66.25,140590.0,60.6263,60.7363,60.6171,60.7363,140590.0
2023-09-25 15:15:00,66.26,66.34,66.25,66.33,188015.0,60.7455,60.8188,60.7363,60.8096,188015.0
2023-09-25 15:20:00,66.32,66.39,66.26,66.3,167397.0,60.8005,60.8646,60.7455,60.7821,167397.0
2023-09-25 15:25:00,66.3,66.34,66.19,66.34,116031.0,60.7821,60.8188,60.6813,60.8188,116031.0
2023-09-25 15:30:00,66.33,66.52,66.27,66.48,217607.0,60.8096,60.9838,60.7546,60.9471,217607.0
2023-09-25 15:35:00,66.47,66.5,66.38,66.48,235682.0,60.938,60.9655,60.8555,60.9471,235682.0
2023-09-25 15:40:00,66.48,66.61,66.43,66.47,306260.0,60.9471,61.0663,60.9013,60.938,306260.0
2023-09-25 15:45:00,66.46,66.5,66.37,66.45,295139.0,60.9288,60.9655,60.8463,60.9196,295139.0
2023-09-25 15:50:00,66.44,66.44,66.03,66.03,519037.0,60.9105,60.9105,60.5346,60.5346,519037.0
2023-09-25 15:55:00,66.03,66.68,66.02,66.54,1601908.0,60.5346,61.1305,60.5254,61.0022,1601908.0
2023-09-26 09:30:00,66.19,66.51,66.15,66.3,184546.0,60.6813,60.9747,60.6446,60.7821,184546.0
2023-09-26 09:35:00,66.29,66.45,66.01,66.17,103393.0,60.773,60.9196,60.5163,60.6629,103393.0
2023-09-26 09:40:00,66.17,66.31,66.09,66.29,59243.0,60.6629,60.7913,60.5896,60.773,59243.0
2023-09-26 09:45:00,66.28,66.28,66.05,66.05,43447.0,60.7638,60.7638,60.5529,60.5529,43447.0
2023-09-26 09:50:00,66.04,66.09,65.8,65.88,64858.0,60.5438,60.5896,60.3237,60.3971,64858.0
2023-09-26 09:55:00,65.88,66.0,65.82,65.95,53483.0,60.3971,60.5071,60.3421,60.4613,53483.0
2023-09-26 10:00:00,65.95,66.02,65.72,65.75,67491.0,60.4613,60.5254,60.2504,60.2779,67491.0
2023-09-26 10:05:00,65.75,65.81,65.61,65.62,64051.0,60.2779,60.3329,60.1496,60.1587,64051.0
2023-09-26 10:10:00,65.63,65.67,65.47,65.48,73733.0,60.1679,60.2046,60.0212,60.0304,73733.0
2023-09-26 10:15:00,65.48,65.48,65.19,65.2,85835.0,60.0304,60.0304,59.7645,59.7737,85835.0
2023-09-26 10:20:00,65.2,65.4,65.18,65.28,104700.0,59.7737,59.957,59.7553,59.847,104700.0
2023-09-26 10:25:00,65.29,65.45,65.22,65.43,83262.0,59.8562,60.0029,59.792,59.9845,83262.0
2023-09-26 10:30:00,65.46,65.54,65.42,65.48,65392.0,60.012,60.0854,59.9754,60.0304,65392.0
2023-09-26 10:35:00,65.48,65.6,65.42,65.6,78224.0,60.0304,60.1404,59.9754,60.1404,78224.0
2023-09-26 10:40:00,65.61,65.69,65.56,65.69,46088.0,60.1496,60.2229,60.1037,60.2229,46088.0
2023-09-26 10:45:00,65.69,65.73,65.59,65.67,91695.0,60.2229,60.2596,60.1312,60.2046,91695.0
2023-09-26 10:50:00,65.67,65.72,65.52,65.56,46543.0,60.2046,60.2504,60.067,60.1037,46543.0
2023-09-26 10:55:00,65.57,65.63,65.52,65.62,43496.0,60.1129,60.1679,60.067,60.1587,43496.0
2023-09-26 11:00:00,65.63,65.68,65.47,65.48,54177.0,60.1679,60.2137,60.0212,60.0304,54177.0
2023-09-26 11:05:00,65.46,65.48,65.25,65.38,155562.0,60.012,60.0304,59.8195,59.9387,155562.0
2023-09-26 11:10:00,65.38,65.38,65.28,65.35,41262.0,59.9387,59.9387,59.847,59.9112,41262.0
2023-09-26 11:15:00,65.36,65.43,65.33,65.35,36898.0,59.9204,59.9845,59.8929,59.9112,36898.0
2023-09-26 11:20:00,65.33,65.41,65.29,65.37,42113.0,59.8929,59.9662,59.8562,59.9295,42113.0
2023-09-26 11:25:00,65.36,65.37,65.18,65.2,55487.0,59.9204,59.9295,59.7553,59.7737,55487.0
2023-09-26 11:30:00,65.19,65.26,65.11,65.25,52576.0,59.7645,59.8287,59.6912,59.8195,52576.0
2023-09-26 11:35:00,65.26,65.33,65.21,65.28,37985.0,59.8287,59.8929,59.7828,59.847,37985.0
2023-09-26 11:40:00,65.28,65.34,65.19,65.27,61152.0,59.847,59.902,59.7645,59.8379,61152.0
2023-09-26 11:45:00,65.26,65.38,65.24,65.36,49825.0,59.8287,59.9387,59.8103,59.9204,49825.0
2023-09-26 11:50:00,65.36,65.57,65.36,65.49,53305.0,59.9204,60.1129,59.9204,60.0395,53305.0
2023-09-26 11:55:00,65.48,65.63,65.46,65.56,33747.0,60.0304,60.1679,60.012,60.1037,33747.0
2023-09-26 12:00:00,65.56,65.62,65.48,65.51,34236.0,60.1037,60.1587,60.0304,60.0579,34236.0
2023-09-26 12:05:00,65.51,65.61,65.47,65.61,40974.0,60.0579,60.1496,60.0212,60.1496,40974.0
2023-09-26 12:10:00,65.61,65.65,65.54,65.56,52588.0,60.1496,60.1862,60.0854,60.1037,52588.0
2023-09-26 12:15:00,65.55,65.58,65.5,65.51,33855.0,60.0945,60.1221,60.0487,60.0579,33855.0
2023-09-26 12:20:00,65.5,65.62,65.48,65.62,28523.0,60.0487,60.1587,60.0304,60.1587,28523.0
2023-09-26 12:25:00,65.61,65.62,65.53,65.55,26970.0,60.1496,60.1587,60.0762,60.0945,26970.0
2023-09-26 12:30:00,65.55,65.56,65.47,65.47,29960.0,60.0945,60.1037,60.0212,60.0212,29960.0
2023-09-26 12:35:00,65.47,65.54,65.46,65.47,26104.0,60.0212,60.0854,60.012,60.0212,26104.0
2023-09-26 12:40:00,65.48,65.51,65.46,65.49,29030.0,60.0304,60.0579,60.012,60.0395,29030.0
2023-09-26 12:45:00,65.48,65.55,65.45,65.53,63412.0,60.0304,60.0945,60.0029,60.0762,63412.0
2023-09-26 12:50:00,65.53,65.54,65.44,65.46,33854.0,60.0762,60.0854,59.9937,60.012,33854.0
2023-09-26 12:55:00,65.47,65.47,65.37,65.4,35220.0,60.0212,60.0212,59.9295,59.957,35220.0
2023-09-26 13:00:00,65.4,65.43,65.32,65.36,45804.0,59.957,59.9845,59.8837,59.9204,45804.0
2023-09-26 13:05:00,65.35,65.35,65.19,65.27,46566.0,59.9112,59.9112,59.7645,59.8379,46566.0
2023-09-26 13:10:00,65.27,65.27,65.16,65.22,34608.0,59.8379,59.8379,59.737,59.792,34608.0
2023-09-26 13:15:00,65.21,65.3,65.17,65.2,46780.0,59.7828,59.8654,59.7462,59.7737,46780.0
2023-09-26 13:20:00,65.2,65.27,65.19,65.22,32936.0,59.7737,59.8379,59.7645,59.792,32936.0
2023-09-26 13:25:00,65.21,65.21,65.13,65.13,27257.0,59.7828,59.7828,59.7095,59.7095,27257.0
2023-09-26 13:30:00,65.13,65.16,64.98,65.03,74400.0,59.7095,59.737,59.572,59.6178,74400.0
2023-09-26 13:35:00,65.02,65.02,64.85,64.85,49411.0,59.6087,59.6087,59.4528,59.4528,49411.0
2023-09-26 13:40:00,64.84,64.85,64.67,64.72,49384.0,59.4436,59.4528,59.2878,59.3336,49384.0
2023-09-26 13:45:00,64.72,64.73,64.65,64.66,45760.0,59.3336,59.3428,59.2695,59.2786,45760.0
2023-09-26 13:50:00,64.66,64.82,64.65,64.79,51857.0,59.2786,59.4253,59.2695,59.3978,51857.0
2023-09-26 13:55:00,64.8,64.85,64.77,64.8,30718.0,59.407,59.4528,59.3795,59.407,30718.0
2023-09-26 14:00:00,64.8,64.81,64.67,64.69,46394.0,59.407,59.4161,59.2878,59.3061,46394.0
2023-09-26 14:05:00,64.69,64.7,64.43,64.43,78829.0,59.3061,59.3153,59.0678,59.0678,78829.0
2023-09-26 14:10:00,64.44,64.49,64.38,64.43,68369.0,59.0769,59.1228,59.0219,59.0678,68369.0
2023-09-26 14:15:00,64.42,64.43,64.25,64.27,57882.0,59.0586,59.0678,58.9027,58.9211,57882.0
2023-09-26 14:20:00,64.27,64.33,64.21,64.28,54852.0,58.9211,58.9761,58.8661,58.9302,54852.0
2023-09-26 14:25:00,64.28,64.37,64.22,64.31,95870.0,58.9302,59.0128,58.8752,58.9577,95870.0
2023-09-26 14:30:00,64.31,64.51,64.3,64.45,67522.0,58.9577,59.1411,58.9486,59.0861,67522.0
2023-09-26 14:35:00,64.45,64.45,64.37,64.42,60807.0,59.0861,59.0861,59.0128,59.0586,60807.0
2023-09-26 14:40:00,64.42,64.55,64.42,64.51,71369.0,59.0586,59.1778,59.0586,59.1411,71369.0
2023-09-26 14:45:00,64.51,64.61,64.51,64.51,65666.0,59.1411,59.2328,59.1411,59.1411,65666.0
2023-09-26 14:50:00,64.51,64.57,64.48,64.5,52620.0,59.1411,59.1961,59.1136,59.1319,52620.0
2023-09-26 14:55:00,64.5,64.59,64.49,64.56,60778.0,59.1319,59.2144,59.1228,59.1869,60778.0
2023-09-26 15:00:00,64.56,64.67,64.56,64.63,75309.0,59.1869,59.2878,59.1869,59.2511,75309.0
2023-09-26 15:05:00,64.63,64.75,64.62,64.71,78537.0,59.2511,59.3611,59.2419,59.3245,78537.0
2023-09-26 15:10:00,64.7,64.75,64.67,64.7,62867.0,59.3153,59.3611,59.2878,59.3153,62867.0
2023-09-26 15:15:00,64.7,64.72,64.53,64.53,75764.0,59.3153,59.3336,59.1594,59.1594,75764.0
2023-09-26 15:20:00,64.53,64.54,64.46,64.5,73985.0,59.1594,59.1686,59.0953,59.1319,73985.0
2023-09-26 15:25:00,64.5,64.59,64.45,64.57,116975.0,59.1319,59.2144,59.0861,59.1961,116975.0
2023-09-26 15:30:00,64.58,64.62,64.53,64.56,119364.0,59.2053,59.2419,59.1594,59.1869,119364.0
2023-09-26 15:35:00,64.55,64.64,64.49,64.62,106008.0,59.1778,59.2603,59.1228,59.2419,106008.0
2023-09-26 15:40:00,64.63,64.63,64.58,64.6,98115.0,59.2511,59.2511,59.2053,59.2236,98115.0
2023-09-26 15:45:00,64.59,64.6,64.49,64.55,152647.0,59.2144,59.2236,59.1228,59.1778,152647.0
2023-09-26 15:50:00,64.55,64.58,64.46,64.53,249631.0,59.1778,59.2053,59.0953,59.1594,249631.0
2023-09-26 15:55:00,64.53,64.55,64.47,64.48,507280.0,59.1594,59.1778,59.1044,59.1136,507280.0
2023-09-27 09:30:00,64.85,64.96,64.71,64.78,163243.0,59.4528,59.5537,59.3245,59.3886,163243.0
2023-09-27 09:35:00,64.79,64.87,64.51,64.55,46616.0,59.3978,59.4711,59.1411,59.1778,46616.0
2023-09-27 09:40:00,64.53,64.59,64.3,64.56,80474.0,59.1594,59.2144,58.9486,59.1869,80474.0
2023-09-27 09:45:00,64.56,64.65,64.5,64.54,43355.0,59.1869,59.2695,59.1319,59.1686,43355.0
2023-09-27 09:50:00,64.56,64.77,64.46,64.73,108850.0,59.1869,59.3795,59.0953,59.3428,108850.0
2023-09-27 09:55:00,64.74,64.9,64.7,64.76,69866.0,59.352,59.4986,59.3153,59.3703,69866.0
2023-09-27 10:00:00,64.76,64.8,64.6,64.73,34065.0,59.3703,59.407,59.2236,59.3428,34065.0
2023-09-27 10:05:00,64.73,64.73,64.5,64.51,42435.0,59.3428,59.3428,59.1319,59.1411,42435.0
2023-09-27 10:10:00,64.51,64.6,64.37,64.5,78558.0,59.1411,59.2236,59.0128,59.1319,78558.0
2023-09-27 10:15:00,64.5,64.51,64.24,64.38,70253.0,59.1319,59.1411,58.8936,59.0219,70253.0
2023-09-27 10:20:00,64.4,64.62,64.36,64.52,81368.0,59.0403,59.2419,59.0036,59.1503,81368.0
2023-09-27 10:25:00,64.53,64.57,64.41,64.44,42503.0,59.1594,59.1961,59.0494,59.0769,42503.0
2023-09-27 10:30:00,64.44,64.55,64.42,64.55,65199.0,59.0769,59.1778,59.0586,59.1778,65199.0
2023-09-27 10:35:00,64.56,64.58,64.43,64.5,67599.0,59.1869,59.2053,59.0678,59.1319,67599.0
2023-09-27 10:40:00,64.49,64.56,64.43,64.55,84302.0,59.1228,59.1869,59.0678,59.1778,84302.0
2023-09-27 10:45:00,64.56,64.57,64.4,64.51,53634.0,59.1869,59.1961,59.0403,59.1411,53634.0
2023-09-27 10:50:00,64.5,64.52,64.31,64.31,149203.0,59.1319,59.1503,58.9577,58.9577,149203.0
2023-09-27 10:55:00,64.3,64.38,64.2,64.21,66053.0,58.9486,59.0219,58.8569,58.8661,66053.0
2023-09-27 11:00:00,64.22,64.5,64.18,64.49,80167.0,58.8752,59.1319,58.8386,59.1228,80167.0
2023-09-27 11:05:00,64.5,64.52,64.34,64.5,75670.0,59.1319,59.1503,58.9853,59.1319,75670.0
2023-09-27 11:10:00,64.5,64.5,64.37,64.43,51640.0,59.1319,59.1319,59.0128,59.0678,51640.0
2023-09-27 11:15:00,64.42,64.45,64.34,64.37,76771.0,59.0586,59.0861,58.9853,59.0128,76771.0
2023-09-27 11:20:00,64.37,64.49,64.28,64.35,193746.0,59.0128,59.1228,58.9302,58.9944,193746.0
2023-09-27 11:25:00,64.34,64.48,64.31,64.44,70299.0,58.9853,59.1136,58.9577,59.0769,70299.0
2023-09-27 11:30:00,64.44,64.51,64.41,64.45,36224.0,59.0769,59.1411,59.0494,59.0861,36224.0
2023-09-27 11:35:00,64.46,64.5,64.35,64.37,39883.0,59.0953,59.1319,58.9944,59.0128,39883.0
2023-09-27 11:40:00,64.37,64.46,64.36,64.44,57283.0,59.0128,59.0953,59.0036,59.0769,57283.0
2023-09-27 11:45:00,64.43,64.47,64.37,64.47,48751.0,59.0678,59.1044,59.0128,59.1044,48751.0
2023-09-27 11:50:00,64.47,64.52,64.47,64.48,36811.0,59.1044,59.1503,59.1044,59.1136,36811.0
2023-09-27 11:55:00,64.48,64.58,64.48,64.55,64042.0,59.1136,59.2053,59.1136,59.1778,64042.0
2023-09-27 12:00:00,64.56,64.59,64.5,64.52,38428.0,59.1869,59.2144,59.1319,59.1503,38428.0
2023-09-27 12:05:00,64.54,64.57,64.48,64.5,42576.0,59.1686,59.1961,59.1136,59.1319,42576.0
2023-09-27 12:10:00,64.51,64.54,64.39,64.4,67626.0,59.1411,59.1686,59.0311,59.0403,67626.0
2023-09-27 12:15:00,64.4,64.41,64.29,64.35,42570.0,59.0403,59.0494,58.9394,58.9944,42570.0
2023-09-27 12:20:00,64.36,64.42,64.34,64.38,64657.0,59.0036,59.0586,58.9853,59.0219,64657.0
2023-09-27 12:25:00,64.38,64.43,64.3,64.41,94712.0,59.0219,59.0678,58.9486,59.0494,94712.0
2023-09-27 12:30:00,64.4,64.51,64.37,64.49,56285.0,59.0403,59.1411,59.0128,59.1228,56285.0
2023-09-27 12:35:00,64.48,64.5,64.43,64.48,48752.0,59.1136,59.1319,59.0678,59.1136,48752.0
2023-09-27 12:40:00,64.48,64.51,64.44,64.5,33665.0,59.1136,59.1411,59.0769,59.1319,33665.0
2023-09-27 12:45:00,64.5,64.51,64.45,64.5,53279.0,59.1319,59.1411,59.0861,59.1319,53279.0
2023-09-27 12:50:00,64.51,64.57,64.5,64.53,44421.0,59.1411,59.1961,59.1319,59.1594,44421.0
2023-09-27 12:55:00,64.54,64.54,64.48,64.5,43054.0,59.1686,59.1686,59.1136,59.1319,43054.0
2023-09-27 13:00:00,64.51,64.59,64.51,64.57,34779.0,59.1411,59.2144,59.1411,59.1961,34779.0
2023-09-27 13:05:00,64.57,64.57,64.49,64.56,37501.0,59.1961,59.1961,59.1228,59.1869,37501.0
2023-09-27 13:10:00,64.56,64.6,64.5,64.51,52592.0,59.1869,59.2236,59.1319,59.1411,52592.0
2023-09-27 13:15:00,64.5,64.53,64.46,64.52,47597.0,59.1319,59.1594,59.0953,59.1503,47597.0
2023-09-27 13:20:00,64.52,64.53,64.45,64.52,40724.0,59.1503,59.1594,59.0861,59.1503,40724.0
2023-09-27 13:25:00,64.52,64.52,64.4,64.45,51261.0,59.1503,59.1503,59.0403,59.0861,51261.0
2023-09-27 13:30:00,64.44,64.54,64.42,64.47,71443.0,59.0769,59.1686,59.0586,59.1044,71443.0
2023-09-27 13:35:00,64.47,64.58,64.47,64.53,33571.0,59.1044,59.2053,59.1044,59.1594,33571.0
2023-09-27 13:40:00,64.53,64.54,64.4,64.53,49549.0,59.1594,59.1686,59.0403,59.1594,49549.0
2023-09-27 13:45:00,64.53,64.56,64.45,64.47,53494.0,59.1594,59.1869,59.0861,59.1044,53494.0
2023-09-27 13:50:00,64.46,64.54,64.45,64.5,45925.0,59.0953,59.1686,59.0861,59.1319,45925.0
2023-09-27 13:55:00,64.5,64.54,64.47,64.5,45550.0,59.1319,59.1686,59.1044,59.1319,45550.0
2023-09-27 14:00:00,64.49,64.56,64.45,64.47,77804.0,59.1228,59.1869,59.0861,59.1044,77804.0
2023-09-27 14:05:00,64.48,64.52,64.42,64.45,33950.0,59.1136,59.1503,59.0586,59.0861,33950.0
2023-09-27 14:10:00,64.44,64.5,64.39,64.5,33000.0,59.0769,59.1319,59.0311,59.1319,33000.0
2023-09-27 14:15:00,64.5,64.54,64.49,64.51,51029.0,59.1319,59.1686,59.1228,59.1411,51029.0
2023-09-27 14:20:00,64.52,64.6,64.49,64.6,40157.0,59.1503,59.2236,59.1228,59.2236,40157.0
2023-09-27 14:25:00,64.6,64.71,64.57,64.71,68950.0,59.2236,59.3245,59.1961,59.3245,68950.0
2023-09-27 14:30:00,64.71,64.94,64.71,64.92,85282.0,59.3245,59.5353,59.3245,59.517,85282.0
2023-09-27 14:35:00,64.92,65.03,64.92,65.02,84476.0,59.517,59.6178,59.517,59.6087,84476.0
2023-09-27 14:40:00,65.02,65.07,64.95,65.06,59595.0,59.6087,59.6545,59.5445,59.6453,59595.0
2023-09-27 14:45:00,65.06,65.08,64.99,65.0,26649.0,59.6453,59.6637,59.5812,59.5903,26649.0
2023-09-27 14:50:00,65.0,65.03,64.96,65.02,45658.0,59.5903,59.6178,59.5537,59.6087,45658.0
2023-09-27 14:55:00,65.02,65.07,64.99,65.0,37223.0,59.6087,59.6545,59.5812,59.5903,37223.0
2023-09-27 15:00:00,64.99,65.1,64.96,65.09,73306.0,59.5812,59.682,59.5537,59.6728,73306.0
2023-09-27 15:05:00,65.1,65.12,65.05,65.08,88424.0,59.682,59.7003,59.6362,59.6637,88424.0
2023-09-27 15:10:00,65.08,65.14,64.91,64.92,60017.0,59.6637,59.7187,59.5078,59.517,60017.0
2023-09-27 15:15:00,64.91,64.92,64.72,64.73,37886.0,59.5078,59.517,59.3336,59.3428,37886.0
2023-09-27 15:20:00,64.75,64.83,64.74,64.78,45133.0,59.3611,59.4345,59.352,59.3886,45133.0
2023-09-27 15:25:00,64.78,64.85,64.76,64.77,34345.0,59.3886,59.4528,59.3703,59.3795,34345.0
2023-09-27 15:30:00,64.77,64.77,64.67,64.72,80758.0,59.3795,59.3795,59.2878,59.3336,80758.0
2023-09-27 15:35:00,64.71,64.71,64.56,64.62,52139.0,59.3245,59.3245,59.1869,59.2419,52139.0
2023-09-27 15:40:00,64.62,64.62,64.49,64.51,78028.0,59.2419,59.2419,59.1228,59.1411,78028.0
2023-09-27 15:45:00,64.52,64.6,64.47,64.52,84686.0,59.1503,59.2236,59.1044,59.1503,84686.0
2023-09-27 15:50:00,64.53,64.6,64.48,64.53,158551.0,59.1594,59.2236,59.1136,59.1594,158551.0
2023-09-27 15:55:00,64.54,64.6,64.5,64.51,465466.0,59.1686,59.2236,59.1319,59.1411,465466.0
2023-09-28 09:30:00,64.42,64.86,64.42,64.71,70473.0,59.0586,59.462,59.0586,59.3245,70473.0
2023-09-28 09:35:00,64.7,64.82,64.6,64.78,39024.0,59.3153,59.4253,59.2236,59.3886,39024.0
2023-09-28 09:40:00,64.81,64.86,64.57,64.61,43850.0,59.4161,59.462,59.1961,59.2328,43850.0
2023-09-28 09:45:00,64.61,64.86,64.61,64.84,37186.0,59.2328,59.462,59.2328,59.4436,37186.0
2023-09-28 09:50:00,64.89,65.07,64.85,65.05,56056.0,59.4895,59.6545,59.4528,59.6362,56056.0
2023-09-28 09:55:00,65.01,65.13,64.97,65.09,42750.0,59.5995,59.7095,59.5628,59.6728,42750.0
2023-09-28 10:00:00,65.11,65.12,64.91,64.93,28052.0,59.6912,59.7003,59.5078,59.5261,28052.0
2023-09-28 10:05:00,64.93,65.04,64.92,64.96,31804.0,59.5261,59.627,59.517,59.5537,31804.0
2023-09-28 10:10:00,64.94,65.08,64.92,65.07,92331.0,59.5353,59.6637,59.517,59.6545,92331.0
2023-09-28 10:15:00,65.05,65.08,64.9,65.02,40959.0,59.6362,59.6637,59.4986,59.6087,40959.0
2023-09-28 10:20:00,65.01,65.09,64.94,65.01,70359.0,59.5995,59.6728,59.5353,59.5995,70359.0
2023-09-28 10:25:00,65.01,65.22,65.0,65.18,81221.0,59.5995,59.792,59.5903,59.7553,81221.0
2023-09-28 10:30:00,65.2,65.23,65.12,65.15,80956.0,59.7737,59.8012,59.7003,59.7278,80956.0
2023-09-28 10:35:00,65.15,65.36,65.14,65.34,131902.0,59.7278,59.9204,59.7187,59.902,131902.0
2023-09-28 10:40:00,65.37,65.37,65.21,65.37,24491.0,59.9295,59.9295,59.7828,59.9295,24491.0
2023-09-28 10:45:00,65.36,65.4,65.29,65.37,29697.0,59.9204,59.957,59.8562,59.9295,29697.0
2023-09-28 10:50:00,65.38,65.44,65.21,65.25,47469.0,59.9387,59.9937,59.7828,59.8195,47469.0
2023-09-28 10:55:00,65.24,65.26,65.12,65.2,43265.0,59.8103,59.8287,59.7003,59.7737,43265.0
2023-09-28 11:00:00,65.21,65.29,65.2,65.25,31258.0,59.7828,59.8562,59.7737,59.8195,31258.0
2023-09-28 11:05:00,65.26,65.33,65.19,65.23,45352.0,59.8287,59.8929,59.7645,59.8012,45352.0
2023-09-28 11:10:00,65.23,65.27,65.08,65.11,43346.0,59.8012,59.8379,59.6637,59.6912,43346.0
2023-09-28 11:15:00,65.1,65.17,65.08,65.13,36542.0,59.682,59.7462,59.6637,59.7095,36542.0
2023-09-28 11:20:00,65.13,65.24,65.1,65.22,29653.0,59.7095,59.8103,59.682,59.792,29653.0
2023-09-28 11:25:00,65.22,65.28,65.19,65.27,43938.0,59.792,59.847,59.7645,59.8379,43938.0
2023-09-28 11:30:00,65.27,65.27,65.09,65.09,53991.0,59.8379,59.8379,59.6728,59.6728,53991.0
2023-09-28 11:35:00,65.09,65.16,65.09,65.12,43430.0,59.6728,59.737,59.6728,59.7003,43430.0
2023-09-28 11:40:00,65.11,65.12,64.99,65.02,49170.0,59.6912,59.7003,59.5812,59.6087,49170.0
2023-09-28 11:45:00,65.01,65.01,64.77,64.85,38375.0,59.5995,59.5995,59.3795,59.4528,38375.0
2023-09-28 11:50:00,64.84,64.9,64.8,64.84,31614.0,59.4436,59.4986,59.407,59.4436,31614.0
2023-09-28 11:55:00,64.84,64.87,64.66,64.86,50069.0,59.4436,59.4711,59.2786,59.462,50069.0
2023-09-28 12:00:00,64.86,64.87,64.74,64.77,49437.0,59.462,59.4711,59.352,59.3795,49437.0
2023-09-28 12:05:00,64.77,64.79,64.74,64.78,116440.0,59.3795,59.3978,59.352,59.3886,116440.0
2023-09-28 12:10:00,64.78,64.79,64.75,64.78,46566.0,59.3886,59.3978,59.3611,59.3886,46566.0
2023-09-28 12:15:00,64.79,64.85,64.76,64.85,61016.0,59.3978,59.4528,59.3703,59.4528,61016.0
2023-09-28 12:20:00,64.86,64.9,64.83,64.88,29971.0,59.462,59.4986,59.4345,59.4803,29971.0
2023-09-28 12:25:00,64.88,64.99,64.86,64.99,57207.0,59.4803,59.5812,59.462,59.5812,57207.0
2023-09-28 12:30:00,64.99,65.0,64.85,64.9,50515.0,59.5812,59.5903,59.4528,59.4986,50515.0
2023-09-28 12:35:00,64.89,64.98,64.88,64.93,64260.0,59.4895,59.572,59.4803,59.5261,64260.0
2023-09-28 12:40:00,64.93,64.97,64.93,64.96,31763.0,59.5261,59.5628,59.5261,59.5537,31763.0
2023-09-28 12:45:00,64.95,64.95,64.86,64.88,42556.0,59.5445,59.5445,59.462,59.4803,42556.0
2023-09-28 12:50:00,64.88,64.9,64.75,64.76,58373.0,59.4803,59.4986,59.3611,59.3703,58373.0
2023-09-28 12:55:00,64.76,64.87,64.76,64.81,73943.0,59.3703,59.4711,59.3703,59.4161,73943.0
2023-09-28 13:00:00,64.81,64.89,64.8,64.87,61404.0,59.4161,59.4895,59.407,59.4711,61404.0
2023-09-28 13:05:00,64.87,64.96,64.83,64.95,43311.0,59.4711,59.5537,59.4345,59.5445,43311.0
2023-09-28 13:10:00,64.95,64.97,64.91,64.94,23089.0,59.5445,59.5628,59.5078,59.5353,23089.0
2023-09-28 13:15:00,64.93,64.93,64.8,64.81,39203.0,59.5261,59.5261,59.407,59.4161,39203.0
2023-09-28 13:20:00,64.8,64.92,64.8,64.86,54272.0,59.407,59.517,59.407,59.462,54272.0
2023-09-28 13:25:00,64.87,64.87,64.76,64.78,79852.0,59.4711,59.4711,59.3703,59.3886,79852.0
2023-09-28 13:30:00,64.77,64.77,64.62,64.65,58081.0,59.3795,59.3795,59.2419,59.2695,58081.0
2023-09-28 13:35:00,64.65,64.74,64.59,64.73,43449.0,59.2695,59.352,59.2144,59.3428,43449.0
2023-09-28 13:40:00,64.73,64.73,64.58,64.61,37923.0,59.3428,59.3428,59.2053,59.2328,37923.0
2023-09-28 13:45:00,64.61,64.67,64.53,64.53,60823.0,59.2328,59.2878,59.1594,59.1594,60823.0
2023-09-28 13:50:00,64.53,64.58,64.53,64.58,95385.0,59.1594,59.2053,59.1594,59.2053,95385.0
2023-09-28 13:55:00,64.59,64.62,64.52,64.59,22768.0,59.2144,59.2419,59.1503,59.2144,22768.0
2023-09-28 14:00:00,64.6,64.63,64.54,64.6,90922.0,59.2236,59.2511,59.1686,59.2236,90922.0
2023-09-28 14:05:00,64.62,64.76,64.62,64.75,38913.0,59.2419,59.3703,59.2419,59.3611,38913.0
2023-09-28 14:10:00,64.76,64.78,64.71,64.77,23081.0,59.3703,59.3886,59.3245,59.3795,23081.0
2023-09-28 14:15:00,64.77,64.8,64.74,64.78,37066.0,59.3795,59.407,59.352,59.3886,37066.0
2023-09-28 14:20:00,64.78,64.8,64.69,64.7,49726.0,59.3886,59.407,59.3061,59.3153,49726.0
2023-09-28 14:25:00,64.7,64.79,64.7,64.75,44393.0,59.3153,59.3978,59.3153,59.3611,44393.0
2023-09-28 14:30:00,64.75,64.77,64.64,64.64,61456.0,59.3611,59.3795,59.2603,59.2603,61456.0
2023-09-28 14:35:00,64.64,64.7,64.56,64.7,56528.0,59.2603,59.3153,59.1869,59.3153,56528.0
2023-09-28 14:40:00,64.68,64.76,64.66,64.73,31452.0,59.297,59.3703,59.2786,59.3428,31452.0
2023-09-28 14:45:00,64.72,64.8,64.71,64.75,37905.0,59.3336,59.407,59.3245,59.3611,37905.0
2023-09-28 14:50:00,64.75,64.77,64.7,64.74,27927.0,59.3611,59.3795,59.3153,59.352,27927.0
2023-09-28 14:55:00,64.73,64.75,64.7,64.75,35846.0,59.3428,59.3611,59.3153,59.3611,35846.0
2023-09-28 15:00:00,64.75,64.81,64.75,64.8,49492.0,59.3611,59.4161,59.3611,59.407,49492.0
2023-09-28 15:05:00,64.8,64.82,64.73,64.76,47397.0,59.407,59.4253,59.3428,59.3703,47397.0
2023-09-28 15:10:00,64.76,64.85,64.75,64.8,87671.0,59.3703,59.4528,59.3611,59.407,87671.0
2023-09-28 15:15:00,64.79,64.87,64.77,64.82,133399.0,59.3978,59.4711,59.3795,59.4253,133399.0
2023-09-28 15:20:00,64.83,64.84,64.78,64.81,74383.0,59.4345,59.4436,59.3886,59.4161,74383.0
2023-09-28 15:25:00,64.81,64.86,64.76,64.78,228468.0,59.4161,59.462,59.3703,59.3886,228468.0
2023-09-28 15:30:00,64.78,64.81,64.66,64.7,145666.0,59.3886,59.4161,59.2786,59.3153,145666.0
2023-09-28 15:35:00,64.7,64.77,64.66,64.68,103780.0,59.3153,59.3795,59.2786,59.297,103780.0
2023-09-28 15:40:00,64.68,64.81,64.67,64.79,97453.0,59.297,59.4161,59.2878,59.3978,97453.0
2023-09-28 15:45:00,64.79,64.8,64.7,64.73,132970.0,59.3978,59.407,59.3153,59.3428,132970.0
2023-09-28 15:50:00,64.74,64.81,64.67,64.73,224591.0,59.352,59.4161,59.2878,59.3428,224591.0
2023-09-28 15:55:00,64.73,64.92,64.7,64.89,479738.0,59.3428,59.517,59.3153,59.4895,479738.0
2023-09-29 09:30:00,64.94,65.0,64.29,64.38,139590.0,59.5353,59.5903,58.9394,59.0219,139590.0
2023-09-29 09:35:00,64.35,64.55,64.28,64.47,42574.0,58.9944,59.1778,58.9302,59.1044,42574.0
2023-09-29 09:40:00,64.48,64.53,64.26,64.38,98826.0,59.1136,59.1594,58.9119,59.0219,98826.0
2023-09-29 09:45:00,64.37,64.37,64.1,64.21,29945.0,59.0128,59.0128,58.7652,58.8661,29945.0
2023-09-29 09:50:00,64.2,64.29,64.09,64.27,58559.0,58.8569,58.9394,58.7561,58.9211,58559.0
2023-09-29 09:55:00,64.25,64.34,64.16,64.28,45702.0,58.9027,58.9853,58.8202,58.9302,45702.0
2023-09-29 10:00:00,64.28,64.34,64.01,64.04,137082.0,58.9302,58.9853,58.6827,58.7102,137082.0
2023-09-29 10:05:00,64.06,64.06,63.84,63.86,80482.0,58.7286,58.7286,58.5269,58.5452,80482.0
2023-09-29 10:10:00,63.87,63.87,63.59,63.7,68289.0,58.5544,58.5544,58.2977,58.3985,68289.0
2023-09-29 10:15:00,63.71,63.77,63.55,63.62,56460.0,58.4077,58.4627,58.261,58.3252,56460.0
2023-09-29 10:20:00,63.64,63.75,63.59,63.68,144376.0,58.3435,58.4444,58.2977,58.3802,144376.0
2023-09-29 10:25:00,63.68,63.7,63.55,63.7,74953.0,58.3802,58.3985,58.261,58.3985,74953.0
2023-09-29 10:30:00,63.7,63.74,63.59,63.73,58967.0,58.3985,58.4352,58.2977,58.426,58967.0
2023-09-29 10:35:00,63.74,63.88,63.69,63.77,148423.0,58.4352,58.5635,58.3893,58.4627,148423.0
2023-09-29 10:40:00,63.76,63.76,63.61,63.64,72222.0,58.4535,58.4535,58.316,58.3435,72222.0
2023-09-29 10:45:00,63.63,63.71,63.55,63.56,48356.0,58.3343,58.4077,58.261,58.2702,48356.0
2023-09-29 10:50:00,63.55,63.64,63.52,63.55,72964.0,58.261,58.3435,58.2335,58.261,72964.0
2023-09-29 10:55:00,63.53,63.58,63.43,63.5,66699.0,58.2427,58.2885,58.151,58.2152,66699.0
2023-09-29 11:00:00,63.53,63.56,63.44,63.48,33444.0,58.2427,58.2702,58.1602,58.1968,33444.0
2023-09-29 11:05:00,63.49,63.59,63.44,63.59,58530.0,58.206,58.2977,58.1602,58.2977,58530.0
2023-09-29 11:10:00,63.59,63.74,63.57,63.7,26105.0,58.2977,58.4352,58.2793,58.3985,26105.0
2023-09-29 11:15:00,63.7,63.82,63.69,63.73,34520.0,58.3985,58.5085,58.3893,58.426,34520.0
2023-09-29 11:20:00,63.72,63.99,63.7,63.97,35365.0,58.4169,58.6644,58.3985,58.646,35365.0
2023-09-29 11:25:00,63.97,64.0,63.77,63.78,29818.0,58.646,58.6735,58.4627,58.4719,29818.0
2023-09-29 11:30:00,63.79,63.93,63.62,63.63,65549.0,58.481,58.6094,58.3252,58.3343,65549.0
2023-09-29 11:35:00,63.64,63.66,63.48,63.63,88762.0,58.3435,58.3618,58.1968,58.3343,88762.0
2023-09-29 11:40:00,63.62,63.73,63.6,63.65,95745.0,58.3252,58.426,58.3068,58.3527,95745.0
2023-09-29 11:45:00,63.66,63.67,63.52,63.55,44041.0,58.3618,58.371,58.2335,58.261,44041.0
2023-09-29 11:50:00,63.53,63.56,63.44,63.52,59535.0,58.2427,58.2702,58.1602,58.2335,59535.0
2023-09-29 11:55:00,63.51,63.6,63.5,63.59,25782.0,58.2243,58.3068,58.2152,58.2977,25782.0
2023-09-29 12:00:00,63.6,63.62,63.56,63.62,13165.0,58.3068,58.3252,58.2702,58.3252,13165.0
2023-09-29 12:05:00,63.62,63.76,63.62,63.74,17975.0,58.3252,58.4535,58.3252,58.4352,17975.0
2023-09-29 12:10:00,63.76,63.79,63.57,63.59,28473.0,58.4535,58.481,58.2793,58.2977,28473.0
2023-09-29 12:15:00,63.59,63.65,63.57,63.64,14032.0,58.2977,58.3527,58.2793,58.3435,14032.0
2023-09-29 12:20:00,63.64,63.71,63.61,63.61,15832.0,58.3435,58.4077,58.316,58.316,15832.0
2023-09-29 12:25:00,63.61,63.67,63.59,63.6,18916.0,58.316,58.371,58.2977,58.3068,18916.0
2023-09-29 12:30:00,63.6,63.63,63.55,63.6,18128.0,58.3068,58.3343,58.261,58.3068,18128.0
2023-09-29 12:35:00,63.6,63.66,63.54,63.57,44911.0,58.3068,58.3618,58.2518,58.2793,44911.0
2023-09-29 12:40:00,63.56,63.64,63.53,63.55,31085.0,58.2702,58.3435,58.2427,58.261,31085.0
2023-09-29 12:45:00,63.57,63.61,63.49,63.56,34723.0,58.2793,58.316,58.206,58.2702,34723.0
2023-09-29 12:50:00,63.54,63.55,63.4,63.44,44788.0,58.2518,58.261,58.1235,58.1602,44788.0
2023-09-29 12:55:00,63.45,63.51,63.44,63.5,45217.0,58.1693,58.2243,58.1602,58.2152,45217.0
2023-09-29 13:00:00,63.51,63.51,63.34,63.41,36088.0,58.2243,58.2243,58.0685,58.1327,36088.0
2023-09-29 13:05:00,63.42,63.42,63.31,63.35,44737.0,58.1418,58.1418,58.041,58.0776,44737.0
2023-09-29 13:10:00,63.35,63.38,63.28,63.34,29958.0,58.0776,58.1051,58.0135,58.0685,29958.0
2023-09-29 13:15:00,63.35,63.4,63.3,63.33,22394.0,58.0776,58.1235,58.0318,58.0593,22394.0
2023-09-29 13:20:00,63.34,63.43,63.33,63.37,14797.0,58.0685,58.151,58.0593,58.096,14797.0
2023-09-29 13:25:00,63.36,63.51,63.36,63.51,12655.0,58.0868,58.2243,58.0868,58.2243,12655.0
2023-09-29 13:30:00,63.52,63.54,63.46,63.46,19639.0,58.2335,58.2518,58.1785,58.1785,19639.0
2023-09-29 13:35:00,63.47,63.52,63.42,63.45,18772.0,58.1877,58.2335,58.1418,58.1693,18772.0
2023-09-29 13:40:00,63.46,63.47,63.41,63.47,21178.0,58.1785,58.1877,58.1327,58.1877,21178.0
2023-09-29 13:45:00,63.47,63.52,63.29,63.32,78935.0,58.1877,58.2335,58.0226,58.0501,78935.0
2023-09-29 13:50:00,63.31,63.38,63.27,63.29,32904.0,58.041,58.1051,58.0043,58.0226,32904.0
2023-09-29 13:55:00,63.29,63.36,63.26,63.28,32859.0,58.0226,58.0868,57.9951,58.0135,32859.0
2023-09-29 14:00:00,63.26,63.27,63.16,63.22,43601.0,57.9951,58.0043,57.9035,57.9585,43601.0
2023-09-29 14:05:00,63.25,63.29,63.19,63.27,39579.0,57.986,58.0226,57.931,58.0043,39579.0
2023-09-29 14:10:00,63.26,63.29,63.21,63.23,27457.0,57.9951,58.0226,57.9493,57.9676,27457.0
2023-09-29 14:15:00,63.23,63.29,63.2,63.2,20544.0,57.9676,58.0226,57.9401,57.9401,20544.0
2023-09-29 14:20:00,63.21,63.31,63.2,63.3,35871.0,57.9493,58.041,57.9401,58.0318,35871.0
2023-09-29 14:25:00,63.31,63.4,63.28,63.3,32608.0,58.041,58.1235,58.0135,58.0318,32608.0
2023-09-29 14:30:00,63.29,63.31,63.21,63.29,26854.0,58.0226,58.041,57.9493,58.0226,26854.0
2023-09-29 14:35:00,63.28,63.31,63.21,63.28,31796.0,58.0135,58.041,57.9493,58.0135,31796.0
2023-09-29 14:40:00,63.28,63.38,63.26,63.35,42626.0,58.0135,58.1051,57.9951,58.0776,42626.0
2023-09-29 14:45:00,63.35,63.35,63.26,63.29,33928.0,58.0776,58.0776,57.9951,58.0226,33928.0
2023-09-29 14:50:00,63.29,63.33,63.27,63.32,37497.0,58.0226,58.0593,58.0043,58.0501,37497.0
2023-09-29 14:55:00,63.33,63.55,63.32,63.55,54658.0,58.0593,58.261,58.0501,58.261,54658.0
2023-09-29 15:00:00,63.57,63.64,63.38,63.4,32753.0,58.2793,58.3435,58.1051,58.1235,32753.0
2023-09-29 15:05:00,63.41,63.49,63.4,63.44,33837.0,58.1327,58.206,58.1235,58.1602,33837.0
2023-09-29 15:10:00,63.44,63.54,63.39,63.49,33165.0,58.1602,58.2518,58.1143,58.206,33165.0
2023-09-29 15:15:00,63.48,63.52,63.45,63.47,42762.0,58.1968,58.2335,58.1693,58.1877,42762.0
2023-09-29 15:20:00,63.47,63.48,63.39,63.4,37590.0,58.1877,58.1968,58.1143,58.1235,37590.0
2023-09-29 15:25:00,63.4,63.43,63.33,63.41,49633.0,58.1235,58.151,58.0593,58.1327,49633.0
2023-09-29 15:30:00,63.41,63.42,63.25,63.29,67890.0,58.1327,58.1418,57.986,58.0226,67890.0
2023-09-29 15:35:00,63.29,63.37,63.25,63.32,63352.0,58.0226,58.096,57.986,58.0501,63352.0
2023-09-29 15:40:00,63.32,63.35,63.19,63.22,154671.0,58.0501,58.0776,57.931,57.9585,154671.0
2023-09-29 15:45:00,63.22,63.33,63.2,63.3,109072.0,57.9585,58.0593,57.9401,58.0318,109072.0
2023-09-29 15:50:00,63.31,63.54,63.3,63.46,156814.0,58.041,58.2518,58.0318,58.1785,156814.0
2023-09-29 15:55:00,63.46,63.52,63.34,63.43,513992.0,58.1785,58.2335,58.0685,58.151,513992.0
2023-10-02 09:30:00,63.68,63.91,63.53,63.59,114668.0,58.3802,58.591,58.2427,58.2977,114668.0
2023-10-02 09:35:00,63.61,63.78,63.42,63.48,45002.0,58.316,58.4719,58.1418,58.1968,45002.0
2023-10-02 09:40:00,63.5,63.5,63.16,63.19,134394.0,58.2152,58.2152,57.9035,57.931,134394.0
2023-10-02 09:45:00,63.16,63.16,62.79,62.91,103057.0,57.9035,57.9035,57.5643,57.6743,103057.0
2023-10-02 09:50:00,62.91,63.02,62.69,62.95,44663.0,57.6743,57.7751,57.4726,57.7109,44663.0
2023-10-02 09:55:00,62.96,63.12,62.91,63.11,30522.0,57.7201,57.8668,57.6743,57.8576,30522.0
2023-10-02 10:00:00,63.09,63.33,63.05,63.26,34925.0,57.8393,58.0593,57.8026,57.9951,34925.0
2023-10-02 10:05:00,63.24,63.27,63.02,63.03,29627.0,57.9768,58.0043,57.7751,57.7843,29627.0
2023-10-02 10:10:00,63.01,63.09,62.95,62.97,41762.0,57.7659,57.8393,57.7109,57.7293,41762.0
2023-10-02 10:15:00,62.98,63.09,62.97,63.04,239545.0,57.7384,57.8393,57.7293,57.7934,239545.0
2023-10-02 10:20:00,63.04,63.13,62.98,63.05,27912.0,57.7934,57.876,57.7384,57.8026,27912.0
2023-10-02 10:25:00,63.06,63.08,62.74,62.77,54312.0,57.8118,57.8301,57.5184,57.5459,54312.0
2023-10-02 10:30:00,62.77,62.94,62.71,62.91,52903.0,57.5459,57.7018,57.4909,57.6743,52903.0
2023-10-02 10:35:00,62.92,62.97,62.64,62.71,71889.0,57.6834,57.7293,57.4267,57.4909,71889.0
2023-10-02 10:40:00,62.72,62.74,62.52,62.66,29569.0,57.5001,57.5184,57.3167,57.4451,29569.0
2023-10-02 10:45:00,62.66,62.69,62.43,62.45,139937.0,57.4451,57.4726,57.2342,57.2525,139937.0
2023-10-02 10:50:00,62.47,62.53,62.41,62.43,22754.0,57.2709,57.3259,57.2159,57.2342,22754.0
2023-10-02 10:55:00,62.43,62.61,62.42,62.59,23720.0,57.2342,57.3992,57.225,57.3809,23720.0
2023-10-02 11:00:00,62.59,62.74,62.58,62.58,123795.0,57.3809,57.5184,57.3717,57.3717,123795.0
2023-10-02 11:05:00,62.58,62.62,62.52,62.55,24377.0,57.3717,57.4084,57.3167,57.3442,24377.0
2023-10-02 11:10:00,62.55,62.59,62.47,62.48,14685.0,57.3442,57.3809,57.2709,57.2801,14685.0
2023-10-02 11:15:00,62.46,62.5,62.34,62.39,27027.0,57.2617,57.2984,57.1517,57.1975,27027.0
2023-10-02 11:20:00,62.4,62.49,62.36,62.38,41359.0,57.2067,57.2892,57.17,57.1884,41359.0
2023-10-02 11:25:00,62.38,62.39,62.33,62.37,21542.0,57.1884,57.1975,57.1425,57.1792,21542.0
2023-10-02 11:30:00,62.36,62.49,62.33,62.47,80228.0,57.17,57.2892,57.1425,57.2709,80228.0
2023-10-02 11:35:00,62.48,62.5,62.27,62.33,27936.0,57.2801,57.2984,57.0875,57.1425,27936.0
2023-10-02 11:40:00,62.31,62.37,62.28,62.3,25419.0,57.1242,57.1792,57.0967,57.115,25419.0
2023-10-02 11:45:00,62.3,62.33,62.22,62.25,35940.0,57.115,57.1425,57.0417,57.0692,35940.0
2023-10-02 11:50:00,62.25,62.28,62.18,62.23,33563.0,57.0692,57.0967,57.005,57.0509,33563.0
2023-10-02 11:55:00,62.22,62.24,62.15,62.17,27450.0,57.0417,57.06,56.9775,56.9959,27450.0
2023-10-02 12:00:00,62.16,62.27,62.14,62.27,34477.0,56.9867,57.0875,56.9683,57.0875,34477.0
2023-10-02 12:05:00,62.25,62.25,62.09,62.11,27836.0,57.0692,57.0692,56.9225,56.9408,27836.0
2023-10-02 12:10:00,62.12,62.24,62.11,62.22,114402.0,56.95,57.06,56.9408,57.0417,114402.0
2023-10-02 12:15:00,62.24,62.24,62.1,62.15,15655.0,57.06,57.06,56.9317,56.9775,15655.0
2023-10-02 12:20:00,62.16,62.32,62.12,62.32,30133.0,56.9867,57.1334,56.95,57.1334,30133.0
2023-10-02 12:25:00,62.31,62.35,62.24,62.24,12884.0,57.1242,57.1609,57.06,57.06,12884.0
2023-10-02 12:30:00,62.24,62.25,62.18,62.23,14949.0,57.06,57.0692,57.005,57.0509,14949.0
2023-10-02 12:35:00,62.22,62.26,62.15,62.22,22115.0,57.0417,57.0784,56.9775,57.0417,22115.0
2023-10-02 12:40:00,62.21,62.22,62.13,62.14,19405.0,57.0325,57.0417,56.9592,56.9683,19405.0
2023-10-02 12:45:00,62.14,62.19,62.04,62.05,22800.0,56.9683,57.0142,56.8767,56.8858,22800.0
2023-10-02 12:50:00,62.05,62.15,62.05,62.11,19854.0,56.8858,56.9775,56.8858,56.9408,19854.0
2023-10-02 12:55:00,62.08,62.11,62.02,62.09,60631.0,56.9133,56.9408,56.8583,56.9225,60631.0
2023-10-02 13:00:00,62.07,62.19,62.07,62.14,21194.0,56.9042,57.0142,56.9042,56.9683,21194.0
2023-10-02 13:05:00,62.12,62.16,62.07,62.14,24445.0,56.95,56.9867,56.9042,56.9683,24445.0
2023-10-02 13:10:00,62.13,62.14,62.02,62.09,44559.0,56.9592,56.9683,56.8583,56.9225,44559.0
2023-10-02 13:15:00,62.1,62.24,62.1,62.19,25286.0,56.9317,57.06,56.9317,57.0142,25286.0
2023-10-02 13:20:00,62.19,62.26,62.18,62.22,23533.0,57.0142,57.0784,57.005,57.0417,23533.0
2023-10-02 13:25:00,62.22,62.31,62.22,62.27,18926.0,57.0417,57.1242,57.0417,57.0875,18926.0
2023-10-02 13:30:00,62.28,62.31,62.23,62.23,35240.0,57.0967,57.1242,57.0509,57.0509,35240.0
2023-10-02 13:35:00,62.22,62.23,62.11,62.14,17775.0,57.0417,57.0509,56.9408,56.9683,17775.0
2023-10-02 13:40:00,62.14,62.21,62.12,62.12,32104.0,56.9683,57.0325,56.95,56.95,32104.0
2023-10-02 13:45:00,62.11,62.2,62.1,62.16,43223.0,56.9408,57.0234,56.9317,56.9867,43223.0
2023-10-02 13:50:00,62.15,62.19,62.13,62.14,22703.0,56.9775,57.0142,56.9592,56.9683,22703.0
2023-10-02 13:55:00,62.14,62.17,62.07,62.11,19924.0,56.9683,56.9959,56.9042,56.9408,19924.0
2023-10-02 14:00:00,62.1,62.16,62.01,62.05,39127.0,56.9317,56.9867,56.8492,56.8858,39127.0
2023-10-02 14:05:00,62.05,62.19,62.05,62.19,23793.0,56.8858,57.0142,56.8858,57.0142,23793.0
2023-10-02 14:10:00,62.19,62.31,62.19,62.26,28650.0,57.0142,57.1242,57.0142,57.0784,28650.0
2023-10-02 14:15:00,62.27,62.27,62.14,62.15,30312.0,57.0875,57.0875,56.9683,56.9775,30312.0
2023-10-02 14:20:00,62.15,62.15,62.08,62.14,37315.0,56.9775,56.9775,56.9133,56.9683,37315.0
2023-10-02 14:25:00,62.13,62.13,62.05,62.1,42067.0,56.9592,56.9592,56.8858,56.9317,42067.0
2023-10-02 14:30:00,62.1,62.13,62.05,62.05,29511.0,56.9317,56.9592,56.8858,56.8858,29511.0
2023-10-02 14:35:00,62.06,62.08,61.92,61.92,87073.0,56.895,56.9133,56.7667,56.7667,87073.0
2023-10-02 14:40:00,61.91,61.92,61.82,61.82,38919.0,56.7575,56.7667,56.675,56.675,38919.0
2023-10-02 14:45:00,61.82,61.91,61.81,61.9,34961.0,56.675,56.7575,56.6658,56.7483,34961.0
2023-10-02 14:50:00,61.9,61.95,61.88,61.88,23058.0,56.7483,56.7942,56.73,56.73,23058.0
2023-10-02 14:55:00,61.87,61.87,61.79,61.82,39934.0,56.7208,56.7208,56.6475,56.675,39934.0
2023-10-02 15:00:00,61.81,61.82,61.65,61.67,81858.0,56.6658,56.675,56.5191,56.5375,81858.0
2023-10-02 15:05:00,61.67,61.82,61.61,61.75,49544.0,56.5375,56.675,56.4825,56.6108,49544.0
2023-10-02 15:10:00,61.74,61.8,61.68,61.71,41640.0,56.6016,56.6566,56.5466,56.5741,41640.0
2023-10-02 15:15:00,61.71,61.8,61.69,61.73,45014.0,56.5741,56.6566,56.5558,56.5925,45014.0
2023-10-02 15:20:00,61.73,61.85,61.69,61.85,52602.0,56.5925,56.7025,56.5558,56.7025,52602.0
2023-10-02 15:25:00,61.85,61.87,61.77,61.8,61559.0,56.7025,56.7208,56.6291,56.6566,61559.0
2023-10-02 15:30:00,61.8,61.82,61.73,61.76,55926.0,56.6566,56.675,56.5925,56.62,55926.0
2023-10-02 15:35:00,61.77,61.85,61.69,61.84,74832.0,56.6291,56.7025,56.5558,56.6933,74832.0
2023-10-02 15:40:00,61.83,61.88,61.77,61.79,67301.0,56.6841,56.73,56.6291,56.6475,67301.0
2023-10-02 15:45:00,61.78,61.79,61.72,61.74,82251.0,56.6383,56.6475,56.5833,56.6016,82251.0
2023-10-02 15:50:00,61.73,61.79,61.69,61.76,194372.0,56.5925,56.6475,56.5558,56.62,194372.0
2023-10-02 15:55:00,61.77,61.86,61.75,61.85,350504.0,56.6291,56.7117,56.6108,56.7025,350504.0
2023-10-03 09:30:00,61.37,61.55,61.04,61.19,167780.0,56.2624,56.4275,55.9599,56.0974,167780.0
2023-10-03 09:35:00,61.18,61.29,60.83,60.98,108551.0,56.0882,56.1891,55.7674,55.9049,108551.0
2023-10-03 09:40:00,60.96,61.1,60.7,61.06,49553.0,55.8866,56.0149,55.6482,55.9782,49553.0
2023-10-03 09:45:00,61.1,61.23,60.9,61.17,78606.0,56.0149,56.1341,55.8315,56.0791,78606.0
2023-10-03 09:50:00,61.16,61.23,60.99,61.11,56890.0,56.0699,56.1341,55.9141,56.0241,56890.0
2023-10-03 09:55:00,61.13,61.21,61.02,61.19,61009.0,56.0424,56.1157,55.9416,56.0974,61009.0
2023-10-03 10:00:00,61.19,61.19,60.85,60.96,63076.0,56.0974,56.0974,55.7857,55.8866,63076.0
2023-10-03 10:05:00,60.95,61.05,60.83,60.86,89784.0,55.8774,55.9691,55.7674,55.7949,89784.0
2023-10-03 10:10:00,60.87,61.13,60.82,60.93,57105.0,55.804,56.0424,55.7582,55.8591,57105.0
2023-10-03 10:15:00,60.92,60.92,60.72,60.78,72059.0,55.8499,55.8499,55.6665,55.7215,72059.0
2023-10-03 10:20:00,60.77,60.97,60.75,60.97,31616.0,55.7124,55.8957,55.694,55.8957,31616.0
2023-10-03 10:25:00,60.96,61.1,60.95,60.97,61051.0,55.8866,56.0149,55.8774,55.8957,61051.0
2023-10-03 10:30:00,60.96,61.04,60.84,60.88,54818.0,55.8866,55.9599,55.7765,55.8132,54818.0
2023-10-03 10:35:00,60.88,61.08,60.87,60.99,67979.0,55.8132,55.9966,55.804,55.9141,67979.0
2023-10-03 10:40:00,60.99,61.15,60.93,61.04,77996.0,55.9141,56.0607,55.8591,55.9599,77996.0
2023-10-03 10:45:00,61.04,61.1,60.94,61.08,71926.0,55.9599,56.0149,55.8682,55.9966,71926.0
2023-10-03 10:50:00,61.07,61.14,60.99,61.12,60678.0,55.9874,56.0516,55.9141,56.0332,60678.0
2023-10-03 10:55:00,61.12,61.23,61.05,61.17,63797.0,56.0332,56.1341,55.9691,56.0791,63797.0
2023-10-03 11:00:00,61.16,61.24,61.1,61.13,42689.0,56.0699,56.1433,56.0149,56.0424,42689.0
2023-10-03 11:05:00,61.15,61.3,61.14,61.25,38710.0,56.0607,56.1983,56.0516,56.1524,38710.0
2023-10-03 11:10:00,61.27,61.28,61.14,61.17,51793.0,56.1708,56.1799,56.0516,56.0791,51793.0
2023-10-03 11:15:00,61.17,61.31,61.16,61.29,35761.0,56.0791,56.2074,56.0699,56.1891,35761.0
2023-10-03 11:20:00,61.29,61.35,61.17,61.22,27530.0,56.1891,56.2441,56.0791,56.1249,27530.0
2023-10-03 11:25:00,61.22,61.26,61.08,61.12,101298.0,56.1249,56.1616,55.9966,56.0332,101298.0
2023-10-03 11:30:00,61.12,61.15,60.98,60.99,33188.0,56.0332,56.0607,55.9049,55.9141,33188.0
2023-10-03 11:35:00,60.99,61.01,60.91,60.98,17500.0,55.9141,55.9324,55.8407,55.9049,17500.0
2023-10-03 11:40:00,60.98,61.07,60.96,61.06,36574.0,55.9049,55.9874,55.8866,55.9782,36574.0
2023-10-03 11:45:00,61.05,61.06,60.92,60.95,26447.0,55.9691,55.9782,55.8499,55.8774,26447.0
2023-10-03 11:50:00,60.95,61.0,60.89,60.97,17429.0,55.8774,55.9232,55.8224,55.8957,17429.0
2023-10-03 11:55:00,60.96,61.0,60.95,60.98,45450.0,55.8866,55.9232,55.8774,55.9049,45450.0
2023-10-03 12:00:00,60.97,61.11,60.94,61.08,24911.0,55.8957,56.0241,55.8682,55.9966,24911.0
2023-10-03 12:05:00,61.08,61.24,61.06,61.19,25036.0,55.9966,56.1433,55.9782,56.0974,25036.0
2023-10-03 12:10:00,61.19,61.27,61.15,61.26,29992.0,56.0974,56.1708,56.0607,56.1616,29992.0
2023-10-03 12:15:00,61.26,61.26,61.07,61.22,76387.0,56.1616,56.1616,55.9874,56.1249,76387.0
2023-10-03 12:20:00,61.22,61.26,61.19,61.25,32655.0,56.1249,56.1616,56.0974,56.1524,32655.0
2023-10-03 12:25:00,61.26,61.52,61.24,61.51,39423.0,56.1616,56.3999,56.1433,56.3908,39423.0
2023-10-03 12:30:00,61.51,61.58,61.44,61.5,48973.0,56.3908,56.455,56.3266,56.3816,48973.0
2023-10-03 12:35:00,61.49,61.54,61.41,61.42,41774.0,56.3724,56.4183,56.2991,56.3083,41774.0
2023-10-03 12:40:00,61.42,61.48,61.3,61.34,35635.0,56.3083,56.3633,56.1983,56.2349,35635.0
2023-10-03 12:45:00,61.33,61.53,61.33,61.53,21298.0,56.2258,56.4091,56.2258,56.4091,21298.0
2023-10-03 12:50:00,61.53,61.59,61.35,61.36,63964.0,56.4091,56.4641,56.2441,56.2533,63964.0
2023-10-03 12:55:00,61.36,61.36,61.27,61.3,91126.0,56.2533,56.2533,56.1708,56.1983,91126.0
2023-10-03 13:00:00,61.3,61.34,61.26,61.29,95912.0,56.1983,56.2349,56.1616,56.1891,95912.0
2023-10-03 13:05:00,61.29,61.34,61.23,61.25,54426.0,56.1891,56.2349,56.1341,56.1524,54426.0
2023-10-03 13:10:00,61.25,61.3,61.22,61.26,36319.0,56.1524,56.1983,56.1249,56.1616,36319.0
2023-10-03 13:15:00,61.27,61.3,61.24,61.26,34719.0,56.1708,56.1983,56.1433,56.1616,34719.0
2023-10-03 13:20:00,61.24,61.31,61.22,61.28,39517.0,56.1433,56.2074,56.1249,56.1799,39517.0
2023-10-03 13:25:00,61.28,61.3,61.26,61.29,27485.0,56.1799,56.1983,56.1616,56.1891,27485.0
2023-10-03 13:30:00,61.34,61.35,61.28,61.32,35191.0,56.2349,56.2441,56.1799,56.2166,35191.0
2023-10-03 13:35:00,61.32,61.32,61.21,61.26,36249.0,56.2166,56.2166,56.1157,56.1616,36249.0
2023-10-03 13:40:00,61.25,61.29,61.23,61.26,20064.0,56.1524,56.1891,56.1341,56.1616,20064.0
2023-10-03 13:45:00,61.26,61.3,61.2,61.22,31239.0,56.1616,56.1983,56.1066,56.1249,31239.0
2023-10-03 13:50:00,61.22,61.23,61.13,61.14,30519.0,56.1249,56.1341,56.0424,56.0516,30519.0
2023-10-03 13:55:00,61.13,61.13,61.05,61.09,45403.0,56.0424,56.0424,55.9691,56.0057,45403.0
2023-10-03 14:00:00,61.09,61.15,61.04,61.05,53477.0,56.0057,56.0607,55.9599,55.9691,53477.0
2023-10-03 14:05:00,61.05,61.06,60.95,61.0,55577.0,55.9691,55.9782,55.8774,55.9232,55577.0
2023-10-03 14:10:00,61.01,61.08,61.0,61.04,21304.0,55.9324,55.9966,55.9232,55.9599,21304.0
2023-10-03 14:15:00,61.05,61.14,61.05,61.14,35184.0,55.9691,56.0516,55.9691,56.0516,35184.0
2023-10-03 14:20:00,61.15,61.24,61.13,61.22,34875.0,56.0607,56.1433,56.0424,56.1249,34875.0
2023-10-03 14:25:00,61.22,61.32,61.18,61.3,100327.0,56.1249,56.2166,56.0882,56.1983,100327.0
2023-10-03 14:30:00,61.31,61.41,61.31,61.41,24402.0,56.2074,56.2991,56.2074,56.2991,24402.0
2023-10-03 14:35:00,61.42,61.46,61.36,61.46,35490.0,56.3083,56.3449,56.2533,56.3449,35490.0
2023-10-03 14:40:00,61.45,61.46,61.34,61.37,43288.0,56.3358,56.3449,56.2349,56.2624,43288.0
2023-10-03 14:45:00,61.36,61.51,61.36,61.5,91517.0,56.2533,56.3908,56.2533,56.3816,91517.0
2023-10-03 14:50:00,61.5,61.54,61.45,61.53,39086.0,56.3816,56.4183,56.3358,56.4091,39086.0
2023-10-03 14:55:00,61.54,61.57,61.49,61.54,52486.0,56.4183,56.4458,56.3724,56.4183,52486.0
2023-10-03 15:00:00,61.55,61.62,61.49,61.57,40783.0,56.4275,56.4916,56.3724,56.4458,40783.0
2023-10-03 15:05:00,61.58,61.6,61.52,61.59,44650.0,56.455,56.4733,56.3999,56.4641,44650.0
2023-10-03 15:10:00,61.58,61.66,61.54,61.61,90007.0,56.455,56.5283,56.4183,56.4825,90007.0
2023-10-03 15:15:00,61.62,61.72,61.6,61.71,59194.0,56.4916,56.5833,56.4733,56.5741,59194.0
2023-10-03 15:20:00,61.71,61.8,61.7,61.78,50887.0,56.5741,56.6566,56.565,56.6383,50887.0
2023-10-03 15:25:00,61.78,61.78,61.7,61.72,53179.0,56.6383,56.6383,56.565,56.5833,53179.0
2023-10-03 15:30:00,61.72,61.74,61.62,61.71,61670.0,56.5833,56.6016,56.4916,56.5741,61670.0
2023-10-03 15:35:00,61.7,61.83,61.7,61.8,71163.0,56.565,56.6841,56.565,56.6566,71163.0
2023-10-03 15:40:00,61.81,61.93,61.78,61.88,95333.0,56.6658,56.7758,56.6383,56.73,95333.0
2023-10-03 15:45:00,61.88,61.88,61.79,61.84,97545.0,56.73,56.73,56.6475,56.6933,97545.0
2023-10-03 15:50:00,61.83,61.94,61.81,61.9,207842.0,56.6841,56.785,56.6658,56.7483,207842.0
2023-10-03 15:55:00,61.91,61.99,61.86,61.99,510275.0,56.7575,56.8308,56.7117,56.8308,510275.0
2023-10-04 09:30:00,61.13,61.7,61.01,61.07,105970.0,56.0424,56.565,55.9324,55.9874,105970.0
2023-10-04 09:35:00,61.03,61.09,60.75,61.0,74277.0,55.9507,56.0057,55.694,55.9232,74277.0
2023-10-04 09:40:00,61.0,61.11,60.94,60.97,38304.0,55.9232,56.0241,55.8682,55.8957,38304.0
2023-10-04 09:45:00,60.97,61.05,60.75,60.84,54013.0,55.8957,55.9691,55.694,55.7765,54013.0
2023-10-04 09:50:00,60.83,61.09,60.78,61.08,54665.0,55.7674,56.0057,55.7215,55.9966,54665.0
2023-10-04 09:55:00,61.07,61.22,60.99,61.08,47635.0,55.9874,56.1249,55.9141,55.9966,47635.0
2023-10-04 10:00:00,61.07,61.22,61.0,61.04,53933.0,55.9874,56.1249,55.9232,55.9599,53933.0
2023-10-04 10:05:00,61.04,61.17,61.03,61.16,53194.0,55.9599,56.0791,55.9507,56.0699,53194.0
2023-10-04 10:10:00,61.17,61.2,61.02,61.09,44422.0,56.0791,56.1066,55.9416,56.0057,44422.0
2023-10-04 10:15:00,61.09,61.09,60.82,60.82,41798.0,56.0057,56.0057,55.7582,55.7582,41798.0
2023-10-04 10:20:00,60.84,60.88,60.78,60.84,22469.0,55.7765,55.8132,55.7215,55.7765,22469.0
2023-10-04 10:25:00,60.84,60.84,60.74,60.82,49078.0,55.7765,55.7765,55.6849,55.7582,49078.0
2023-10-04 10:30:00,60.82,60.94,60.75,60.94,36203.0,55.7582,55.8682,55.694,55.8682,36203.0
2023-10-04 10:35:00,60.93,60.96,60.84,60.85,49939.0,55.8591,55.8866,55.7765,55.7857,49939.0
2023-10-04 10:40:00,60.85,60.89,60.74,60.76,44743.0,55.7857,55.8224,55.6849,55.7032,44743.0
2023-10-04 10:45:00,60.78,60.83,60.58,60.6,51251.0,55.7215,55.7674,55.5382,55.5565,51251.0
2023-10-04 10:50:00,60.59,60.72,60.58,60.71,69464.0,55.5473,55.6665,55.5382,55.6574,69464.0
2023-10-04 10:55:00,60.71,60.79,60.66,60.75,36592.0,55.6574,55.7307,55.6115,55.694,36592.0
2023-10-04 11:00:00,60.79,60.82,60.67,60.67,64148.0,55.7307,55.7582,55.6207,55.6207,64148.0
2023-10-04 11:05:00,60.68,60.89,60.68,60.86,31616.0,55.6299,55.8224,55.6299,55.7949,31616.0
2023-10-04 11:10:00,60.86,60.96,60.85,60.96,46517.0,55.7949,55.8866,55.7857,55.8866,46517.0
2023-10-04 11:15:00,60.95,61.04,60.91,61.04,64030.0,55.8774,55.9599,55.8407,55.9599,64030.0
2023-10-04 11:20:00,61.05,61.06,60.94,61.0,23353.0,55.9691,55.9782,55.8682,55.9232,23353.0
2023-10-04 11:25:00,61.0,61.13,60.98,61.06,24253.0,55.9232,56.0424,55.9049,55.9782,24253.0
2023-10-04 11:30:00,61.06,61.07,60.87,60.96,31785.0,55.9782,55.9874,55.804,55.8866,31785.0
2023-10-04 11:35:00,60.96,61.0,60.9,60.98,17742.0,55.8866,55.9232,55.8315,55.9049,17742.0
2023-10-04 11:40:00,60.99,61.0,60.88,60.96,30089.0,55.9141,55.9232,55.8132,55.8866,30089.0
2023-10-04 11:45:00,60.96,61.14,60.93,61.13,20340.0,55.8866,56.0516,55.8591,56.0424,20340.0
2023-10-04 11:50:00,61.11,61.23,61.09,61.21,19723.0,56.0241,56.1341,56.0057,56.1157,19723.0
2023-10-04 11:55:00,61.2,61.22,61.11,61.15,17897.0,56.1066,56.1249,56.0241,56.0607,17897.0
2023-10-04 12:00:00,61.16,61.19,61.1,61.1,22953.0,56.0699,56.0974,56.0149,56.0149,22953.0
2023-10-04 12:05:00,61.1,61.15,61.07,61.11,17799.0,56.0149,56.0607,55.9874,56.0241,17799.0
2023-10-04 12:10:00,61.12,61.23,61.12,61.16,44696.0,56.0332,56.1341,56.0332,56.0699,44696.0
2023-10-04 12:15:00,61.16,61.29,61.15,61.28,18635.0,56.0699,56.1891,56.0607,56.1799,18635.0
2023-10-04 12:20:00,61.28,61.29,61.21,61.28,21858.0,56.1799,56.1891,56.1157,56.1799,21858.0
2023-10-04 12:25:00,61.28,61.33,61.28,61.31,28846.0,56.1799,56.2258,56.1799,56.2074,28846.0
2023-10-04 12:30:00,61.32,61.43,61.31,61.43,23710.0,56.2166,56.3174,56.2074,56.3174,23710.0
2023-10-04 12:35:00,61.43,61.43,61.35,61.38,20970.0,56.3174,56.3174,56.2441,56.2716,20970.0
2023-10-04 12:40:00,61.38,61.43,61.27,61.28,28356.0,56.2716,56.3174,56.1708,56.1799,28356.0
2023-10-04 12:45:00,61.28,61.3,61.25,61.27,21580.0,56.1799,56.1983,56.1524,56.1708,21580.0
2023-10-04 12:50:00,61.28,61.3,61.2,61.21,16157.0,56.1799,56.1983,56.1066,56.1157,16157.0
2023-10-04 12:55:00,61.21,61.23,61.16,61.23,64749.0,56.1157,56.1341,56.0699,56.1341,64749.0
2023-10-04 13:00:00,61.22,61.26,61.11,61.11,69623.0,56.1249,56.1616,56.0241,56.0241,69623.0
2023-10-04 13:05:00,61.12,61.13,61.07,61.1,29500.0,56.0332,56.0424,55.9874,56.0149,29500.0
2023-10-04 13:10:00,61.1,61.16,61.09,61.13,24064.0,56.0149,56.0699,56.0057,56.0424,24064.0
2023-10-04 13:15:00,61.14,61.2,61.13,61.16,22517.0,56.0516,56.1066,56.0424,56.0699,22517.0
2023-10-04 13:20:00,61.16,61.2,61.09,61.13,33545.0,56.0699,56.1066,56.0057,56.0424,33545.0
2023-10-04 13:25:00,61.13,61.14,61.08,61.1,27102.0,56.0424,56.0516,55.9966,56.0149,27102.0
2023-10-04 13:30:00,61.09,61.13,61.06,61.11,36228.0,56.0057,56.0424,55.9782,56.0241,36228.0
2023-10-04 13:35:00,61.11,61.15,61.08,61.1,21234.0,56.0241,56.0607,55.9966,56.0149,21234.0
2023-10-04 13:40:00,61.11,61.12,61.02,61.08,48568.0,56.0241,56.0332,55.9416,55.9966,48568.0
2023-10-04 13:45:00,61.08,61.09,61.03,61.04,33421.0,55.9966,56.0057,55.9507,55.9599,33421.0
2023-10-04 13:50:00,61.03,61.03,60.88,60.89,31152.0,55.9507,55.9507,55.8132,55.8224,31152.0
2023-10-04 13:55:00,60.88,60.89,60.83,60.85,27636.0,55.8132,55.8224,55.7674,55.7857,27636.0
2023-10-04 14:00:00,60.84,60.87,60.79,60.87,35626.0,55.7765,55.804,55.7307,55.804,35626.0
2023-10-04 14:05:00,60.88,60.93,60.84,60.89,33200.0,55.8132,55.8591,55.7765,55.8224,33200.0
2023-10-04 14:10:00,60.89,61.03,60.89,61.01,45326.0,55.8224,55.9507,55.8224,55.9324,45326.0
2023-10-04 14:15:00,61.02,61.12,61.02,61.12,28208.0,55.9416,56.0332,55.9416,56.0332,28208.0
2023-10-04 14:20:00,61.13,61.13,60.89,60.93,47199.0,56.0424,56.0424,55.8224,55.8591,47199.0
2023-10-04 14:25:00,60.92,60.98,60.91,60.98,42909.0,55.8499,55.9049,55.8407,55.9049,42909.0
2023-10-04 14:30:00,60.99,61.05,60.94,60.98,41175.0,55.9141,55.9691,55.8682,55.9049,41175.0
2023-10-04 14:35:00,60.98,60.99,60.93,60.97,45603.0,55.9049,55.9141,55.8591,55.8957,45603.0
2023-10-04 14:40:00,60.96,60.99,60.93,60.98,45592.0,55.8866,55.9141,55.8591,55.9049,45592.0
2023-10-04 14:45:00,60.98,61.1,60.98,61.09,41203.0,55.9049,56.0149,55.9049,56.0057,41203.0
2023-10-04 14:50:00,61.09,61.17,61.08,61.16,57316.0,56.0057,56.0791,55.9966,56.0699,57316.0
2023-10-04 14:55:00,61.16,61.2,61.13,61.2,47499.0,56.0699,56.1066,56.0424,56.1066,47499.0
2023-10-04 15:00:00,61.2,61.21,61.1,61.12,77899.0,56.1066,56.1157,56.0149,56.0332,77899.0
2023-10-04 15:05:00,61.12,61.17,61.08,61.17,67231.0,56.0332,56.0791,55.9966,56.0791,67231.0
2023-10-04 15:10:00,61.17,61.21,61.1,61.12,48206.0,56.0791,56.1157,56.0149,56.0332,48206.0
2023-10-04 15:15:00,61.12,61.24,61.11,61.22,129713.0,56.0332,56.1433,56.0241,56.1249,129713.0
2023-10-04 15:20:00,61.22,61.27,61.19,61.26,64161.0,56.1249,56.1708,56.0974,56.1616,64161.0
2023-10-04 15:25:00,61.26,61.27,61.15,61.17,52235.0,56.1616,56.1708,56.0607,56.0791,52235.0
2023-10-04 15:30:00,61.17,61.25,61.14,61.23,85339.0,56.0791,56.1524,56.0516,56.1341,85339.0
2023-10-04 15:35:00,61.24,61.3,61.23,61.26,88490.0,56.1433,56.1983,56.1341,56.1616,88490.0
2023-10-04 15:40:00,61.27,61.3,61.23,61.27,104686.0,56.1708,56.1983,56.1341,56.1708,104686.0
2023-10-04 15:45:00,61.27,61.31,61.23,61.27,106482.0,56.1708,56.2074,56.1341,56.1708,106482.0
2023-10-04 15:50:00,61.26,61.36,61.16,61.35,211629.0,56.1616,56.2533,56.0699,56.2441,211629.0
2023-10-04 15:55:00,61.35,61.43,61.31,61.34,399382.0,56.2441,56.3174,56.2074,56.2349,399382.0
2023-10-05 09:30:00,60.8,61.4,60.79,61.28,120863.0,55.7399,56.2899,55.7307,56.1799,120863.0
2023-10-05 09:35:00,61.26,61.45,61.24,61.29,42790.0,56.1616,56.3358,56.1433,56.1891,42790.0
2023-10-05 09:40:00,61.28,61.55,61.27,61.51,56323.0,56.1799,56.4275,56.1708,56.3908,56323.0
2023-10-05 09:45:00,61.52,61.69,61.43,61.67,52441.0,56.3999,56.5558,56.3174,56.5375,52441.0
2023-10-05 09:50:00,61.7,61.7,61.52,61.63,54601.0,56.565,56.565,56.3999,56.5008,54601.0
2023-10-05 09:55:00,61.65,61.88,61.64,61.84,58521.0,56.5191,56.73,56.51,56.6933,58521.0
2023-10-05 10:00:00,61.82,61.9,61.72,61.82,43050.0,56.675,56.7483,56.5833,56.675,43050.0
2023-10-05 10:05:00,61.82,62.17,61.73,62.14,121818.0,56.675,56.9959,56.5925,56.9683,121818.0
2023-10-05 10:10:00,62.14,62.27,62.03,62.26,74309.0,56.9683,57.0875,56.8675,57.0784,74309.0
2023-10-05 10:15:00,62.26,62.28,62.15,62.24,223321.0,57.0784,57.0967,56.9775,57.06,223321.0
2023-10-05 10:20:00,62.23,62.27,62.07,62.07,66549.0,57.0509,57.0875,56.9042,56.9042,66549.0
2023-10-05 10:25:00,62.07,62.22,62.07,62.22,26246.0,56.9042,57.0417,56.9042,57.0417,26246.0
2023-10-05 10:30:00,62.21,62.3,62.18,62.23,47268.0,57.0325,57.115,57.005,57.0509,47268.0
2023-10-05 10:35:00,62.23,62.25,62.06,62.07,36902.0,57.0509,57.0692,56.895,56.9042,36902.0
2023-10-05 10:40:00,62.06,62.24,62.05,62.24,42318.0,56.895,57.06,56.8858,57.06,42318.0
2023-10-05 10:45:00,62.23,62.3,62.16,62.2,30362.0,57.0509,57.115,56.9867,57.0234,30362.0
2023-10-05 10:50:00,62.21,62.28,62.15,62.17,25663.0,57.0325,57.0967,56.9775,56.9959,25663.0
2023-10-05 10:55:00,62.21,62.24,62.13,62.2,22172.0,57.0325,57.06,56.9592,57.0234,22172.0
2023-10-05 11:00:00,62.19,62.19,62.1,62.1,20630.0,57.0142,57.0142,56.9317,56.9317,20630.0
2023-10-05 11:05:00,62.11,62.13,62.06,62.1,23903.0,56.9408,56.9592,56.895,56.9317,23903.0
2023-10-05 11:10:00,62.1,62.25,62.08,62.22,85421.0,56.9317,57.0692,56.9133,57.0417,85421.0
2023-10-05 11:15:00,62.22,62.32,62.2,62.24,81479.0,57.0417,57.1334,57.0234,57.06,81479.0
2023-10-05 11:20:00,62.23,62.39,62.14,62.38,30721.0,57.0509,57.1975,56.9683,57.1884,30721.0
2023-10-05 11:25:00,62.37,62.42,62.25,62.31,33860.0,57.1792,57.225,57.0692,57.1242,33860.0
2023-10-05 11:30:00,62.3,62.39,62.23,62.37,48227.0,57.115,57.1975,57.0509,57.1792,48227.0
2023-10-05 11:35:00,62.39,62.52,62.38,62.52,25507.0,57.1975,57.3167,57.1884,57.3167,25507.0
2023-10-05 11:40:00,62.52,62.57,62.41,62.41,29647.0,57.3167,57.3626,57.2159,57.2159,29647.0
2023-10-05 11:45:00,62.4,62.41,62.31,62.4,26131.0,57.2067,57.2159,57.1242,57.2067,26131.0
2023-10-05 11:50:00,62.39,62.43,62.36,62.4,21276.0,57.1975,57.2342,57.17,57.2067,21276.0
2023-10-05 11:55:00,62.39,62.39,62.29,62.32,21203.0,57.1975,57.1975,57.1059,57.1334,21203.0
2023-10-05 12:00:00,62.31,62.32,62.16,62.2,23410.0,57.1242,57.1334,56.9867,57.0234,23410.0
2023-10-05 12:05:00,62.19,62.22,62.16,62.2,14111.0,57.0142,57.0417,56.9867,57.0234,14111.0
2023-10-05 12:10:00,62.21,62.31,62.18,62.3,25926.0,57.0325,57.1242,57.005,57.115,25926.0
2023-10-05 12:15:00,62.3,62.32,62.19,62.27,18273.0,57.115,57.1334,57.0142,57.0875,18273.0
2023-10-05 12:20:00,62.28,62.33,62.25,62.26,18435.0,57.0967,57.1425,57.0692,57.0784,18435.0
2023-10-05 12:25:00,62.27,62.38,62.27,62.38,45027.0,57.0875,57.1884,57.0875,57.1884,45027.0
2023-10-05 12:30:00,62.38,62.41,62.31,62.34,28203.0,57.1884,57.2159,57.1242,57.1517,28203.0
2023-10-05 12:35:00,62.33,62.37,62.31,62.34,28836.0,57.1425,57.1792,57.1242,57.1517,28836.0
2023-10-05 12:40:00,62.33,62.33,62.26,62.3,15993.0,57.1425,57.1425,57.0784,57.115,15993.0
2023-10-05 12:45:00,62.3,62.36,62.28,62.29,16109.0,57.115,57.17,57.0967,57.1059,16109.0
2023-10-05 12:50:00,62.31,62.39,62.27,62.27,44152.0,57.1242,57.1975,57.0875,57.0875,44152.0
2023-10-05 12:55:00,62.27,62.32,62.25,62.28,16851.0,57.0875,57.1334,57.0692,57.0967,16851.0
2023-10-05 13:00:00,62.28,62.3,62.13,62.14,15331.0,57.0967,57.115,56.9592,56.9683,15331.0
2023-10-05 13:05:00,62.14,62.16,62.1,62.11,7682.0,56.9683,56.9867,56.9317,56.9408,7682.0
2023-10-05 13:10:00,62.12,62.18,62.11,62.17,17501.0,56.95,57.005,56.9408,56.9959,17501.0
2023-10-05 13:15:00,62.17,62.18,62.13,62.14,21051.0,56.9959,57.005,56.9592,56.9683,21051.0
2023-10-05 13:20:00,62.13,62.22,62.11,62.15,15619.0,56.9592,57.0417,56.9408,56.9775,15619.0
2023-10-05 13:25:00,62.16,62.16,62.08,62.12,12625.0,56.9867,56.9867,56.9133,56.95,12625.0
2023-10-05 13:30:00,62.13,62.21,62.05,62.18,29576.0,56.9592,57.0325,56.8858,57.005,29576.0
2023-10-05 13:35:00,62.2,62.29,62.19,62.25,18309.0,57.0234,57.1059,57.0142,57.0692,18309.0
2023-10-05 13:40:00,62.27,62.29,62.21,62.28,16147.0,57.0875,57.1059,57.0325,57.0967,16147.0
2023-10-05 13:45:00,62.3,62.31,62.22,62.25,14278.0,57.115,57.1242,57.0417,57.0692,14278.0
2023-10-05 13:50:00,62.26,62.34,62.24,62.3,72277.0,57.0784,57.1517,57.06,57.115,72277.0
2023-10-05 13:55:00,62.3,62.36,62.29,62.36,27152.0,57.115,57.17,57.1059,57.17,27152.0
2023-10-05 14:00:00,62.37,62.42,62.33,62.34,49331.0,57.1792,57.225,57.1425,57.1517,49331.0
2023-10-05 14:05:00,62.33,62.34,62.3,62.33,14903.0,57.1425,57.1517,57.115,57.1425,14903.0
2023-10-05 14:10:00,62.34,62.35,62.3,62.34,9914.0,57.1517,57.1609,57.115,57.1517,9914.0
2023-10-05 14:15:00,62.34,62.41,62.32,62.4,36079.0,57.1517,57.2159,57.1334,57.2067,36079.0
2023-10-05 14:20:00,62.41,62.43,62.34,62.37,27585.0,57.2159,57.2342,57.1517,57.1792,27585.0
2023-10-05 14:25:00,62.37,62.44,62.34,62.42,24873.0,57.1792,57.2434,57.1517,57.225,24873.0
2023-10-05 14:30:00,62.41,62.54,62.41,62.49,34241.0,57.2159,57.3351,57.2159,57.2892,34241.0
2023-10-05 14:35:00,62.5,62.59,62.48,62.59,25750.0,57.2984,57.3809,57.2801,57.3809,25750.0
2023-10-05 14:40:00,62.59,62.64,62.47,62.48,109244.0,57.3809,57.4267,57.2709,57.2801,109244.0
2023-10-05 14:45:00,62.48,62.52,62.44,62.45,31979.0,57.2801,57.3167,57.2434,57.2525,31979.0
2023-10-05 14:50:00,62.46,62.47,62.41,62.42,22337.0,57.2617,57.2709,57.2159,57.225,22337.0
2023-10-05 14:55:00,62.43,62.48,62.4,62.48,45113.0,57.2342,57.2801,57.2067,57.2801,45113.0
2023-10-05 15:00:00,62.48,62.52,62.44,62.47,34573.0,57.2801,57.3167,57.2434,57.2709,34573.0
2023-10-05 15:05:00,62.47,62.48,62.44,62.46,27819.0,57.2709,57.2801,57.2434,57.2617,27819.0
2023-10-05 15:10:00,62.46,62.47,62.37,62.41,35909.0,57.2617,57.2709,57.1792,57.2159,35909.0
2023-10-05 15:15:00,62.42,62.42,62.33,62.35,30679.0,57.225,57.225,57.1425,57.1609,30679.0
2023-10-05 15:20:00,62.36,62.43,62.36,62.42,38210.0,57.17,57.2342,57.17,57.225,38210.0
2023-10-05 15:25:00,62.42,62.46,62.42,62.46,46477.0,57.225,57.2617,57.225,57.2617,46477.0
2023-10-05 15:30:00,62.47,62.52,62.45,62.46,47624.0,57.2709,57.3167,57.2525,57.2617,47624.0
2023-10-05 15:35:00,62.46,62.51,62.45,62.46,27680.0,57.2617,57.3076,57.2525,57.2617,27680.0
2023-10-05 15:40:00,62.46,62.5,62.4,62.46,54080.0,57.2617,57.2984,57.2067,57.2617,54080.0
2023-10-05 15:45:00,62.45,62.51,62.41,62.44,66951.0,57.2525,57.3076,57.2159,57.2434,66951.0
2023-10-05 15:50:00,62.44,62.49,62.41,62.45,111765.0,57.2434,57.2892,57.2159,57.2525,111765.0
2023-10-05 15:55:00,62.45,62.48,62.42,62.44,277397.0,57.2525,57.2801,57.225,57.2434,277397.0
2023-10-06 09:30:00,62.49,62.55,61.99,62.27,74384.0,57.2892,57.3442,56.8308,57.0875,74384.0
2023-10-06 09:35:00,62.3,62.3,62.04,62.11,29982.0,57.115,57.115,56.8767,56.9408,29982.0
2023-10-06 09:40:00,62.11,62.38,62.06,62.24,19168.0,56.9408,57.1884,56.895,57.06,19168.0
2023-10-06 09:45:00,62.22,62.22,61.99,62.12,103916.0,57.0417,57.0417,56.8308,56.95,103916.0
2023-10-06 09:50:00,62.13,62.41,62.13,62.28,55971.0,56.9592,57.2159,56.9592,57.0967,55971.0
2023-10-06 09:55:00,62.28,62.43,62.22,62.34,60037.0,57.0967,57.2342,57.0417,57.1517,60037.0
2023-10-06 10:00:00,62.34,62.42,62.16,62.18,46988.0,57.1517,57.225,56.9867,57.005,46988.0
2023-10-06 10:05:00,62.17,62.18,61.95,61.98,48280.0,56.9959,57.005,56.7942,56.8217,48280.0
2023-10-06 10:10:00,61.98,62.17,61.95,62.03,56448.0,56.8217,56.9959,56.7942,56.8675,56448.0
2023-10-06 10:15:00,62.02,62.06,61.92,62.01,39270.0,56.8583,56.895,56.7667,56.8492,39270.0
2023-10-06 10:20:00,62.0,62.35,61.99,62.35,39208.0,56.84,57.1609,56.8308,57.1609,39208.0
2023-10-06 10:25:00,62.36,62.44,62.3,62.43,32804.0,57.17,57.2434,57.115,57.2342,32804.0
2023-10-06 10:30:00,62.44,62.54,62.4,62.43,39612.0,57.2434,57.3351,57.2067,57.2342,39612.0
2023-10-06 10:35:00,62.43,62.6,62.38,62.6,84141.0,57.2342,57.3901,57.1884,57.3901,84141.0
2023-10-06 10:40:00,62.61,62.67,62.36,62.4,24400.0,57.3992,57.4542,57.17,57.2067,24400.0
2023-10-06 10:45:00,62.38,62.48,62.33,62.41,19717.0,57.1884,57.2801,57.1425,57.2159,19717.0
2023-10-06 10:50:00,62.41,62.51,62.4,62.42,17456.0,57.2159,57.3076,57.2067,57.225,17456.0
2023-10-06 10:55:00,62.4,62.5,62.39,62.44,22902.0,57.2067,57.2984,57.1975,57.2434,22902.0
2023-10-06 11:00:00,62.45,62.62,62.4,62.62,22390.0,57.2525,57.4084,57.2067,57.4084,22390.0
2023-10-06 11:05:00,62.61,62.66,62.58,62.64,26933.0,57.3992,57.4451,57.3717,57.4267,26933.0
2023-10-06 11:10:00,62.65,62.81,62.62,62.8,53449.0,57.4359,57.5826,57.4084,57.5734,53449.0
2023-10-06 11:15:00,62.8,62.99,62.8,62.86,80442.0,57.5734,57.7476,57.5734,57.6284,80442.0
2023-10-06 11:20:00,62.86,62.95,62.84,62.91,15378.0,57.6284,57.7109,57.6101,57.6743,15378.0
2023-10-06 11:25:00,62.93,63.11,62.93,63.09,41179.0,57.6926,57.8576,57.6926,57.8393,41179.0
2023-10-06 11:30:00,63.08,63.11,62.98,63.02,27645.0,57.8301,57.8576,57.7384,57.7751,27645.0
2023-10-06 11:35:00,63.04,63.15,62.94,63.1,41389.0,57.7934,57.8943,57.7018,57.8485,41389.0
2023-10-06 11:40:00,63.1,63.31,63.1,63.3,77360.0,57.8485,58.041,57.8485,58.0318,77360.0
2023-10-06 11:45:00,63.32,63.33,63.18,63.25,31996.0,58.0501,58.0593,57.9218,57.986,31996.0
2023-10-06 11:50:00,63.25,63.4,63.23,63.36,35845.0,57.986,58.1235,57.9676,58.0868,35845.0
2023-10-06 11:55:00,63.38,63.45,63.36,63.43,150320.0,58.1051,58.1693,58.0868,58.151,150320.0
2023-10-06 12:00:00,63.43,63.5,63.39,63.41,39998.0,58.151,58.2152,58.1143,58.1327,39998.0
2023-10-06 12:05:00,63.42,63.43,63.29,63.34,24523.0,58.1418,58.151,58.0226,58.0685,24523.0
2023-10-06 12:10:00,63.34,63.34,63.14,63.2,40913.0,58.0685,58.0685,57.8851,57.9401,40913.0
2023-10-06 12:15:00,63.2,63.4,63.17,63.36,27279.0,57.9401,58.1235,57.9126,58.0868,27279.0
2023-10-06 12:20:00,63.36,63.36,63.24,63.32,32667.0,58.0868,58.0868,57.9768,58.0501,32667.0
2023-10-06 12:25:00,63.33,63.33,63.25,63.28,41304.0,58.0593,58.0593,57.986,58.0135,41304.0
2023-10-06 12:30:00,63.29,63.4,63.26,63.35,20123.0,58.0226,58.1235,57.9951,58.0776,20123.0
2023-10-06 12:35:00,63.34,63.36,63.28,63.3,25494.0,58.0685,58.0868,58.0135,58.0318,25494.0
2023-10-06 12:40:00,63.31,63.57,63.31,63.57,21688.0,58.041,58.2793,58.041,58.2793,21688.0
2023-10-06 12:45:00,63.55,63.57,63.48,63.52,21350.0,58.261,58.2793,58.1968,58.2335,21350.0
2023-10-06 12:50:00,63.52,63.53,63.4,63.41,21550.0,58.2335,58.2427,58.1235,58.1327,21550.0
2023-10-06 12:55:00,63.4,63.43,63.34,63.39,13850.0,58.1235,58.151,58.0685,58.1143,13850.0
2023-10-06 13:00:00,63.39,63.44,63.36,63.41,14901.0,58.1143,58.1602,58.0868,58.1327,14901.0
2023-10-06 13:05:00,63.41,63.45,63.35,63.39,17177.0,58.1327,58.1693,58.0776,58.1143,17177.0
2023-10-06 13:10:00,63.4,63.5,63.33,63.48,21507.0,58.1235,58.2152,58.0593,58.1968,21507.0
2023-10-06 13:15:00,63.48,63.49,63.42,63.46,23421.0,58.1968,58.206,58.1418,58.1785,23421.0
2023-10-06 13:20:00,63.47,63.61,63.47,63.61,30278.0,58.1877,58.316,58.1877,58.316,30278.0
2023-10-06 13:25:00,63.61,63.65,63.49,63.51,26001.0,58.316,58.3527,58.206,58.2243,26001.0
2023-10-06 13:30:00,63.51,63.57,63.49,63.52,21128.0,58.2243,58.2793,58.206,58.2335,21128.0
2023-10-06 13:35:00,63.53,63.53,63.42,63.48,23656.0,58.2427,58.2427,58.1418,58.1968,23656.0
2023-10-06 13:40:00,63.48,63.49,63.42,63.44,16650.0,58.1968,58.206,58.1418,58.1602,16650.0
2023-10-06 13:45:00,63.44,63.61,63.42,63.61,41136.0,58.1602,58.316,58.1418,58.316,41136.0
2023-10-06 13:50:00,63.61,63.64,63.56,63.6,30743.0,58.316,58.3435,58.2702,58.3068,30743.0
2023-10-06 13:55:00,63.6,63.71,63.59,63.68,25331.0,58.3068,58.4077,58.2977,58.3802,25331.0
2023-10-06 14:00:00,63.68,63.74,63.65,63.74,28410.0,58.3802,58.4352,58.3527,58.4352,28410.0
2023-10-06 14:05:00,63.73,63.74,63.66,63.73,33487.0,58.426,58.4352,58.3618,58.426,33487.0
2023-10-06 14:10:00,63.73,63.77,63.7,63.71,30222.0,58.426,58.4627,58.3985,58.4077,30222.0
2023-10-06 14:15:00,63.71,63.77,63.7,63.77,16141.0,58.4077,58.4627,58.3985,58.4627,16141.0
2023-10-06 14:20:00,63.77,63.84,63.76,63.84,27895.0,58.4627,58.5269,58.4535,58.5269,27895.0
2023-10-06 14:25:00,63.84,63.9,63.82,63.89,30212.0,58.5269,58.5819,58.5085,58.5727,30212.0
2023-10-06 14:30:00,63.9,63.93,63.85,63.91,22112.0,58.5819,58.6094,58.536,58.591,22112.0
2023-10-06 14:35:00,63.91,63.97,63.88,63.9,31328.0,58.591,58.646,58.5635,58.5819,31328.0
2023-10-06 14:40:00,63.9,63.93,63.85,63.87,16090.0,58.5819,58.6094,58.536,58.5544,16090.0
2023-10-06 14:45:00,63.88,63.9,63.84,63.84,13197.0,58.5635,58.5819,58.5269,58.5269,13197.0
2023-10-06 14:50:00,63.85,63.85,63.7,63.71,19954.0,58.536,58.536,58.3985,58.4077,19954.0
2023-10-06 14:55:00,63.7,63.72,63.69,63.7,20799.0,58.3985,58.4169,58.3893,58.3985,20799.0
2023-10-06 15:00:00,63.7,63.71,63.59,63.63,37072.0,58.3985,58.4077,58.2977,58.3343,37072.0
2023-10-06 15:05:00,63.63,63.68,63.61,63.67,67423.0,58.3343,58.3802,58.316,58.371,67423.0
2023-10-06 15:10:00,63.67,63.67,63.51,63.53,53721.0,58.371,58.371,58.2243,58.2427,53721.0
2023-10-06 15:15:00,63.54,63.54,63.45,63.52,26912.0,58.2518,58.2518,58.1693,58.2335,26912.0
2023-10-06 15:20:00,63.52,63.64,63.48,63.63,54824.0,58.2335,58.3435,58.1968,58.3343,54824.0
2023-10-06 15:25:00,63.63,63.64,63.55,63.58,40654.0,58.3343,58.3435,58.261,58.2885,40654.0
2023-10-06 15:30:00,63.59,63.64,63.47,63.48,64744.0,58.2977,58.3435,58.1877,58.1968,64744.0
2023-10-06 15:35:00,63.48,63.48,63.42,63.46,57929.0,58.1968,58.1968,58.1418,58.1785,57929.0
2023-10-06 15:40:00,63.47,63.54,63.44,63.49,140463.0,58.1877,58.2518,58.1602,58.206,140463.0
2023-10-06 15:45:00,63.49,63.61,63.44,63.58,134693.0,58.206,58.316,58.1602,58.2885,134693.0
2023-10-06 15:50:00,63.57,63.62,63.49,63.5,165300.0,58.2793,58.3252,58.206,58.2152,165300.0
2023-10-06 15:55:00,63.49,63.54,63.48,63.49,270245.0,58.206,58.2518,58.1968,58.206,270245.0
2023-10-09 09:30:00,64.65,64.73,64.35,64.65,77235.0,59.2695,59.3428,58.9944,59.2695,77235.0
2023-10-09 09:35:00,64.63,64.83,64.6,64.83,36011.0,59.2511,59.4345,59.2236,59.4345,36011.0
2023-10-09 09:40:00,64.8,64.97,64.74,64.91,63007.0,59.407,59.5628,59.352,59.5078,63007.0
2023-10-09 09:45:00,64.92,65.11,64.82,64.87,188755.0,59.517,59.6912,59.4253,59.4711,188755.0
2023-10-09 09:50:00,64.84,65.2,64.68,65.12,192231.0,59.4436,59.7737,59.297,59.7003,192231.0
2023-10-09 09:55:00,65.12,65.24,65.08,65.22,39187.0,59.7003,59.8103,59.6637,59.792,39187.0
2023-10-09 10:00:00,65.22,65.49,65.2,65.41,75839.0,59.792,60.0395,59.7737,59.9662,75839.0
2023-10-09 10:05:00,65.41,65.42,65.3,65.36,36181.0,59.9662,59.9754,59.8654,59.9204,36181.0
2023-10-09 10:10:00,65.38,65.4,65.29,65.4,22293.0,59.9387,59.957,59.8562,59.957,22293.0
2023-10-09 10:15:00,65.4,65.5,65.33,65.45,36003.0,59.957,60.0487,59.8929,60.0029,36003.0
2023-10-09 10:20:00,65.45,65.5,65.36,65.43,31209.0,60.0029,60.0487,59.9204,59.9845,31209.0
2023-10-09 10:25:00,65.4,65.46,65.38,65.45,24174.0,59.957,60.012,59.9387,60.0029,24174.0
2023-10-09 10:30:00,65.46,65.51,65.4,65.4,29530.0,60.012,60.0579,59.957,59.957,29530.0
2023-10-09 10:35:00,65.41,65.49,65.4,65.41,28313.0,59.9662,60.0395,59.957,59.9662,28313.0
2023-10-09 10:40:00,65.41,65.58,65.38,65.57,36946.0,59.9662,60.1221,59.9387,60.1129,36946.0
2023-10-09 10:45:00,65.56,65.57,65.34,65.35,34793.0,60.1037,60.1129,59.902,59.9112,34793.0
2023-10-09 10:50:00,65.33,65.34,65.25,65.33,20114.0,59.8929,59.902,59.8195,59.8929,20114.0
2023-10-09 10:55:00,65.34,65.5,65.33,65.47,70354.0,59.902,60.0487,59.8929,60.0212,70354.0
2023-10-09 11:00:00,65.46,65.55,65.45,65.5,64665.0,60.012,60.0945,60.0029,60.0487,64665.0
2023-10-09 11:05:00,65.51,65.76,65.51,65.68,177494.0,60.0579,60.2871,60.0579,60.2137,177494.0
2023-10-09 11:10:00,65.68,65.7,65.57,65.61,51275.0,60.2137,60.2321,60.1129,60.1496,51275.0
2023-10-09 11:15:00,65.6,65.67,65.56,65.67,39977.0,60.1404,60.2046,60.1037,60.2046,39977.0
2023-10-09 11:20:00,65.67,65.68,65.6,65.6,33069.0,60.2046,60.2137,60.1404,60.1404,33069.0
2023-10-09 11:25:00,65.61,65.62,65.52,65.61,31037.0,60.1496,60.1587,60.067,60.1496,31037.0
2023-10-09 11:30:00,65.61,65.64,65.45,65.45,29596.0,60.1496,60.1771,60.0029,60.0029,29596.0
2023-10-09 11:35:00,65.45,65.46,65.38,65.39,21380.0,60.0029,60.012,59.9387,59.9479,21380.0
2023-10-09 11:40:00,65.38,65.45,65.36,65.41,13486.0,59.9387,60.0029,59.9204,59.9662,13486.0
2023-10-09 11:45:00,65.4,65.5,65.38,65.5,101709.0,59.957,60.0487,59.9387,60.0487,101709.0
2023-10-09 11:50:00,65.5,65.57,65.49,65.52,42276.0,60.0487,60.1129,60.0395,60.067,42276.0
2023-10-09 11:55:00,65.53,65.57,65.5,65.56,45597.0,60.0762,60.1129,60.0487,60.1037,45597.0
2023-10-09 12:00:00,65.57,65.65,65.54,65.61,73287.0,60.1129,60.1862,60.0854,60.1496,73287.0
2023-10-09 12:05:00,65.61,65.68,65.57,65.61,23592.0,60.1496,60.2137,60.1129,60.1496,23592.0
2023-10-09 12:10:00,65.61,65.63,65.55,65.58,41330.0,60.1496,60.1679,60.0945,60.1221,41330.0
2023-10-09 12:15:00,65.57,65.57,65.49,65.55,26532.0,60.1129,60.1129,60.0395,60.0945,26532.0
2023-10-09 12:20:00,65.54,65.62,65.53,65.61,22959.0,60.0854,60.1587,60.0762,60.1496,22959.0
2023-10-09 12:25:00,65.62,65.62,65.34,65.36,99502.0,60.1587,60.1587,59.902,59.9204,99502.0
2023-10-09 12:30:00,65.37,65.39,65.3,65.37,28522.0,59.9295,59.9479,59.8654,59.9295,28522.0
2023-10-09 12:35:00,65.39,65.41,65.26,65.33,47788.0,59.9479,59.9662,59.8287,59.8929,47788.0
2023-10-09 12:40:00,65.33,65.35,65.24,65.27,23787.0,59.8929,59.9112,59.8103,59.8379,23787.0
2023-10-09 12:45:00,65.27,65.37,65.22,65.34,69568.0,59.8379,59.9295,59.792,59.902,69568.0
2023-10-09 12:50:00,65.34,65.47,65.31,65.45,28070.0,59.902,60.0212,59.8745,60.0029,28070.0
2023-10-09 12:55:00,65.45,65.47,65.41,65.42,36880.0,60.0029,60.0212,59.9662,59.9754,36880.0
2023-10-09 13:00:00,65.42,65.51,65.32,65.46,34995.0,59.9754,60.0579,59.8837,60.012,34995.0
2023-10-09 13:05:00,65.46,65.5,65.42,65.49,25334.0,60.012,60.0487,59.9754,60.0395,25334.0
2023-10-09 13:10:00,65.5,65.57,65.48,65.53,44337.0,60.0487,60.1129,60.0304,60.0762,44337.0
2023-10-09 13:15:00,65.53,65.66,65.5,65.51,120253.0,60.0762,60.1954,60.0487,60.0579,120253.0
2023-10-09 13:20:00,65.51,65.54,65.47,65.48,30281.0,60.0579,60.0854,60.0212,60.0304,30281.0
2023-10-09 13:25:00,65.48,65.59,65.48,65.59,16022.0,60.0304,60.1312,60.0304,60.1312,16022.0
2023-10-09 13:30:00,65.6,65.68,65.6,65.6,26100.0,60.1404,60.2137,60.1404,60.1404,26100.0
2023-10-09 13:35:00,65.61,65.71,65.59,65.7,14308.0,60.1496,60.2412,60.1312,60.2321,14308.0
2023-10-09 13:40:00,65.7,65.86,65.7,65.86,18403.0,60.2321,60.3787,60.2321,60.3787,18403.0
2023-10-09 13:45:00,65.87,65.94,65.85,65.92,31050.0,60.3879,60.4521,60.3696,60.4338,31050.0
2023-10-09 13:50:00,65.92,65.94,65.88,65.9,18684.0,60.4338,60.4521,60.3971,60.4154,18684.0
2023-10-09 13:55:00,65.89,65.91,65.75,65.82,25638.0,60.4063,60.4246,60.2779,60.3421,25638.0
2023-10-09 14:00:00,65.83,65.87,65.77,65.87,18996.0,60.3512,60.3879,60.2962,60.3879,18996.0
2023-10-09 14:05:00,65.87,65.96,65.86,65.96,26891.0,60.3879,60.4704,60.3787,60.4704,26891.0
2023-10-09 14:10:00,65.97,66.03,65.95,65.99,47811.0,60.4796,60.5346,60.4613,60.4979,47811.0
2023-10-09 14:15:00,65.98,66.03,65.97,66.01,78751.0,60.4888,60.5346,60.4796,60.5163,78751.0
2023-10-09 14:20:00,66.01,66.01,65.95,66.0,36499.0,60.5163,60.5163,60.4613,60.5071,36499.0
2023-10-09 14:25:00,66.0,66.09,65.99,66.08,29617.0,60.5071,60.5896,60.4979,60.5804,29617.0
2023-10-09 14:30:00,66.08,66.09,66.0,66.01,26396.0,60.5804,60.5896,60.5071,60.5163,26396.0
2023-10-09 14:35:00,66.01,66.04,65.95,66.03,45590.0,60.5163,60.5438,60.4613,60.5346,45590.0
2023-10-09 14:40:00,66.03,66.08,65.99,66.03,44065.0,60.5346,60.5804,60.4979,60.5346,44065.0
2023-10-09 14:45:00,66.03,66.06,65.98,66.04,29936.0,60.5346,60.5621,60.4888,60.5438,29936.0
2023-10-09 14:50:00,66.05,66.08,66.03,66.08,25346.0,60.5529,60.5804,60.5346,60.5804,25346.0
2023-10-09 14:55:00,66.08,66.14,66.06,66.11,32715.0,60.5804,60.6354,60.5621,60.6079,32715.0
2023-10-09 15:00:00,66.12,66.16,66.03,66.06,36518.0,60.6171,60.6538,60.5346,60.5621,36518.0
2023-10-09 15:05:00,66.06,66.12,66.06,66.06,36630.0,60.5621,60.6171,60.5621,60.5621,36630.0
2023-10-09 15:10:00,66.07,66.12,65.98,65.98,49376.0,60.5713,60.6171,60.4888,60.4888,49376.0
2023-10-09 15:15:00,65.98,66.02,65.96,65.99,30929.0,60.4888,60.5254,60.4704,60.4979,30929.0
2023-10-09 15:20:00,65.98,66.06,65.96,66.05,32398.0,60.4888,60.5621,60.4704,60.5529,32398.0
2023-10-09 15:25:00,66.05,66.08,66.01,66.06,33450.0,60.5529,60.5804,60.5163,60.5621,33450.0
2023-10-09 15:30:00,66.05,66.05,65.9,65.96,42926.0,60.5529,60.5529,60.4154,60.4704,42926.0
2023-10-09 15:35:00,65.97,65.98,65.91,65.92,46194.0,60.4796,60.4888,60.4246,60.4338,46194.0
2023-10-09 15:40:00,65.92,65.93,65.88,65.89,46256.0,60.4338,60.4429,60.3971,60.4063,46256.0
2023-10-09 15:45:00,65.88,65.96,65.87,65.95,73871.0,60.3971,60.4704,60.3879,60.4613,73871.0
2023-10-09 15:50:00,65.95,66.02,65.89,65.94,117539.0,60.4613,60.5254,60.4063,60.4521,117539.0
2023-10-09 15:55:00,65.94,65.96,65.89,65.96,270538.0,60.4521,60.4704,60.4063,60.4704,270538.0
2023-10-10 09:30:00,65.91,66.45,65.91,66.39,82238.0,60.4246,60.9196,60.4246,60.8646,82238.0
2023-10-10 09:35:00,66.39,66.94,66.39,66.92,75547.0,60.8646,61.3689,60.8646,61.3505,75547.0
2023-10-10 09:40:00,66.91,66.93,66.59,66.63,40750.0,61.3414,61.3597,61.048,61.0847,40750.0
2023-10-10 09:45:00,66.6,66.86,66.55,66.71,59727.0,61.0572,61.2955,61.0113,61.158,59727.0
2023-10-10 09:50:00,66.74,66.76,66.51,66.54,43973.0,61.1855,61.2038,60.9747,61.0022,43973.0
2023-10-10 09:55:00,66.53,66.69,66.46,66.57,48762.0,60.993,61.1397,60.9288,61.0297,48762.0
2023-10-10 10:00:00,66.58,66.69,66.53,66.66,47709.0,61.0388,61.1397,60.993,61.1122,47709.0
2023-10-10 10:05:00,66.67,66.83,66.6,66.64,75073.0,61.1213,61.268,61.0572,61.0938,75073.0
2023-10-10 10:10:00,66.63,66.69,66.58,66.67,88499.0,61.0847,61.1397,61.0388,61.1213,88499.0
2023-10-10 10:15:00,66.66,66.66,66.54,66.57,25114.0,61.1122,61.1122,61.0022,61.0297,25114.0
2023-10-10 10:20:00,66.59,66.61,66.52,66.54,39382.0,61.048,61.0663,60.9838,61.0022,39382.0
2023-10-10 10:25:00,66.54,66.58,66.45,66.45,23319.0,61.0022,61.0388,60.9196,60.9196,23319.0
2023-10-10 10:30:00,66.44,66.48,66.37,66.37,37863.0,60.9105,60.9471,60.8463,60.8463,37863.0
2023-10-10 10:35:00,66.38,66.48,66.34,66.45,64476.0,60.8555,60.9471,60.8188,60.9196,64476.0
2023-10-10 10:40:00,66.44,66.51,66.39,66.47,28621.0,60.9105,60.9747,60.8646,60.938,28621.0
2023-10-10 10:45:00,66.47,66.49,66.38,66.47,20360.0,60.938,60.9563,60.8555,60.938,20360.0
2023-10-10 10:50:00,66.46,66.55,66.4,66.53,38608.0,60.9288,61.0113,60.8738,60.993,38608.0
2023-10-10 10:55:00,66.55,66.68,66.51,66.66,44974.0,61.0113,61.1305,60.9747,61.1122,44974.0
2023-10-10 11:00:00,66.66,66.68,66.57,66.63,25228.0,61.1122,61.1305,61.0297,61.0847,25228.0
2023-10-10 11:05:00,66.64,66.81,66.63,66.76,34821.0,61.0938,61.2497,61.0847,61.2038,34821.0
2023-10-10 11:10:00,66.78,66.82,66.75,66.8,14869.0,61.2222,61.2589,61.1947,61.2405,14869.0
2023-10-10 11:15:00,66.81,66.82,66.68,66.71,27617.0,61.2497,61.2589,61.1305,61.158,27617.0
2023-10-10 11:20:00,66.71,66.77,66.67,66.77,16573.0,61.158,61.213,61.1213,61.213,16573.0
2023-10-10 11:25:00,66.77,66.81,66.71,66.81,13717.0,61.213,61.2497,61.158,61.2497,13717.0
2023-10-10 11:30:00,66.81,66.88,66.78,66.86,15838.0,61.2497,61.3139,61.2222,61.2955,15838.0
2023-10-10 11:35:00,66.86,66.89,66.83,66.87,18901.0,61.2955,61.323,61.268,61.3047,18901.0
2023-10-10 11:40:00,66.88,66.95,66.88,66.9,23193.0,61.3139,61.378,61.3139,61.3322,23193.0
2023-10-10 11:45:00,66.9,66.9,66.73,66.75,23571.0,61.3322,61.3322,61.1763,61.1947,23571.0
2023-10-10 11:50:00,66.74,66.81,66.73,66.81,20603.0,61.1855,61.2497,61.1763,61.2497,20603.0
2023-10-10 11:55:00,66.81,66.94,66.81,66.93,14703.0,61.2497,61.3689,61.2497,61.3597,14703.0
2023-10-10 12:00:00,66.93,66.98,66.89,66.91,22784.0,61.3597,61.4055,61.323,61.3414,22784.0
2023-10-10 12:05:00,66.9,66.9,66.83,66.88,28197.0,61.3322,61.3322,61.268,61.3139,28197.0
2023-10-10 12:10:00,66.88,66.9,66.85,66.86,25583.0,61.3139,61.3322,61.2864,61.2955,25583.0
2023-10-10 12:15:00,66.84,66.89,66.82,66.88,15554.0,61.2772,61.323,61.2589,61.3139,15554.0
2023-10-10 12:20:00,66.88,66.89,66.82,66.87,24002.0,61.3139,61.323,61.2589,61.3047,24002.0
2023-10-10 12:25:00,66.86,66.86,66.79,66.8,13300.0,61.2955,61.2955,61.2313,61.2405,13300.0
2023-10-10 12:30:00,66.8,66.8,66.73,66.74,15184.0,61.2405,61.2405,61.1763,61.1855,15184.0
2023-10-10 12:35:00,66.75,66.75,66.62,66.7,23134.0,61.1947,61.1947,61.0755,61.1488,23134.0
2023-10-10 12:40:00,66.71,66.73,66.65,66.7,16688.0,61.158,61.1763,61.103,61.1488,16688.0
2023-10-10 12:45:00,66.7,66.71,66.67,66.69,26017.0,61.1488,61.158,61.1213,61.1397,26017.0
2023-10-10 12:50:00,66.68,66.69,66.62,66.62,23376.0,61.1305,61.1397,61.0755,61.0755,23376.0
2023-10-10 12:55:00,66.63,66.7,66.6,66.7,57752.0,61.0847,61.1488,61.0572,61.1488,57752.0
2023-10-10 13:00:00,66.7,66.71,66.57,66.58,25473.0,61.1488,61.158,61.0297,61.0388,25473.0
2023-10-10 13:05:00,66.56,66.7,66.53,66.7,34883.0,61.0205,61.1488,60.993,61.1488,34883.0
2023-10-10 13:10:00,66.7,66.73,66.61,66.63,31093.0,61.1488,61.1763,61.0663,61.0847,31093.0
2023-10-10 13:15:00,66.61,66.75,66.59,66.74,11706.0,61.0663,61.1947,61.048,61.1855,11706.0
2023-10-10 13:20:00,66.74,66.82,66.73,66.82,30543.0,61.1855,61.2589,61.1763,61.2589,30543.0
2023-10-10 13:25:00,66.84,66.84,66.78,66.82,42032.0,61.2772,61.2772,61.2222,61.2589,42032.0
2023-10-10 13:30:00,66.82,66.82,66.72,66.74,26952.0,61.2589,61.2589,61.1672,61.1855,26952.0
2023-10-10 13:35:00,66.75,66.8,66.74,66.79,21164.0,61.1947,61.2405,61.1855,61.2313,21164.0
2023-10-10 13:40:00,66.79,66.8,66.75,66.78,8794.0,61.2313,61.2405,61.1947,61.2222,8794.0
2023-10-10 13:45:00,66.77,66.79,66.72,66.73,18067.0,61.213,61.2313,61.1672,61.1763,18067.0
2023-10-10 13:50:00,66.72,66.77,66.67,66.75,22237.0,61.1672,61.213,61.1213,61.1947,22237.0
2023-10-10 13:55:00,66.76,66.77,66.67,66.73,19062.0,61.2038,61.213,61.1213,61.1763,19062.0
2023-10-10 14:00:00,66.74,66.81,66.73,66.81,30083.0,61.1855,61.2497,61.1763,61.2497,30083.0
2023-10-10 14:05:00,66.8,66.82,66.77,66.78,17313.0,61.2405,61.2589,61.213,61.2222,17313.0
2023-10-10 14:10:00,66.78,66.81,66.74,66.75,22451.0,61.2222,61.2497,61.1855,61.1947,22451.0
2023-10-10 14:15:00,66.74,66.78,66.72,66.77,20640.0,61.1855,61.2222,61.1672,61.213,20640.0
2023-10-10 14:20:00,66.78,66.79,66.71,66.73,17568.0,61.2222,61.2313,61.158,61.1763,17568.0
2023-10-10 14:25:00,66.71,66.76,66.67,66.7,19255.0,61.158,61.2038,61.1213,61.1488,19255.0
2023-10-10 14:30:00,66.69,66.79,66.68,66.78,10156.0,61.1397,61.2313,61.1305,61.2222,10156.0
2023-10-10 14:35:00,66.78,66.84,66.75,66.82,43576.0,61.2222,61.2772,61.1947,61.2589,43576.0
2023-10-10 14:40:00,66.81,66.91,66.8,66.91,20601.0,61.2497,61.3414,61.2405,61.3414,20601.0
2023-10-10 14:45:00,66.9,66.98,66.87,66.95,25246.0,61.3322,61.4055,61.3047,61.378,25246.0
2023-10-10 14:50:00,66.95,66.95,66.76,66.77,41070.0,61.378,61.378,61.2038,61.213,41070.0
2023-10-10 14:55:00,66.77,66.8,66.73,66.78,21996.0,61.213,61.2405,61.1763,61.2222,21996.0
2023-10-10 15:00:00,66.78,66.81,66.73,66.76,18914.0,61.2222,61.2497,61.1763,61.2038,18914.0
2023-10-10 15:05:00,66.75,66.88,66.74,66.88,28259.0,61.1947,61.3139,61.1855,61.3139,28259.0
2023-10-10 15:10:00,66.87,66.91,66.85,66.86,27433.0,61.3047,61.3414,61.2864,61.2955,27433.0
2023-10-10 15:15:00,66.87,66.88,66.84,66.87,31996.0,61.3047,61.3139,61.2772,61.3047,31996.0
2023-10-10 15:20:00,66.86,66.87,66.77,66.81,29647.0,61.2955,61.3047,61.213,61.2497,29647.0
2023-10-10 15:25:00,66.81,66.84,66.78,66.8,25086.0,61.2497,61.2772,61.2222,61.2405,25086.0
2023-10-10 15:30:00,66.8,66.83,66.77,66.81,69879.0,61.2405,61.268,61.213,61.2497,69879.0
2023-10-10 15:35:00,66.8,66.83,66.77,66.81,39229.0,61.2405,61.268,61.213,61.2497,39229.0
2023-10-10 15:40:00,66.81,66.84,66.77,66.81,43405.0,61.2497,61.2772,61.213,61.2497,43405.0
2023-10-10 15:45:00,66.81,66.87,66.77,66.86,62444.0,61.2497,61.3047,61.213,61.2955,62444.0
2023-10-10 15:50:00,66.86,66.87,66.79,66.83,113151.0,61.2955,61.3047,61.2313,61.268,113151.0
2023-10-10 15:55:00,66.83,66.89,66.76,66.87,250299.0,61.268,61.323,61.2038,61.3047,250299.0
2023-10-11 09:30:00,66.85,66.86,66.62,66.77,94369.0,61.2864,61.2955,61.0755,61.213,94369.0
2023-10-11 09:35:00,66.8,66.88,66.6,66.85,38380.0,61.2405,61.3139,61.0572,61.2864,38380.0
2023-10-11 09:40:00,66.87,67.14,66.86,67.13,43560.0,61.3047,61.5522,61.2955,61.5431,43560.0
2023-10-11 09:45:00,67.11,67.19,67.02,67.04,27900.0,61.5247,61.5981,61.4422,61.4605,27900.0
2023-10-11 09:50:00,67.03,67.07,66.82,66.89,31856.0,61.4514,61.488,61.2589,61.323,31856.0
2023-10-11 09:55:00,66.89,67.13,66.89,67.08,16762.0,61.323,61.5431,61.323,61.4972,16762.0
2023-10-11 10:00:00,67.09,67.36,67.09,67.36,27520.0,61.5064,61.7539,61.5064,61.7539,27520.0
2023-10-11 10:05:00,67.36,67.38,67.2,67.3,25749.0,61.7539,61.7722,61.6072,61.6989,25749.0
2023-10-11 10:10:00,67.3,67.3,67.22,67.26,13230.0,61.6989,61.6989,61.6256,61.6622,13230.0
2023-10-11 10:15:00,67.26,67.46,67.25,67.43,45987.0,61.6622,61.8456,61.6531,61.8181,45987.0
2023-10-11 10:20:00,67.43,67.44,67.34,67.38,60566.0,61.8181,61.8273,61.7356,61.7722,60566.0
2023-10-11 10:25:00,67.39,67.45,67.32,67.43,36729.0,61.7814,61.8364,61.7172,61.8181,36729.0
2023-10-11 10:30:00,67.43,67.47,67.29,67.3,41195.0,61.8181,61.8548,61.6897,61.6989,41195.0
2023-10-11 10:35:00,67.29,67.31,67.15,67.17,28392.0,61.6897,61.7081,61.5614,61.5797,28392.0
2023-10-11 10:40:00,67.18,67.37,67.16,67.32,44569.0,61.5889,61.7631,61.5706,61.7172,44569.0
2023-10-11 10:45:00,67.33,67.36,67.29,67.33,24575.0,61.7264,61.7539,61.6897,61.7264,24575.0
2023-10-11 10:50:00,67.33,67.43,67.31,67.42,59817.0,61.7264,61.8181,61.7081,61.8089,59817.0
2023-10-11 10:55:00,67.43,67.56,67.42,67.49,84235.0,61.8181,61.9373,61.8089,61.8731,84235.0
2023-10-11 11:00:00,67.48,67.49,67.33,67.37,31855.0,61.8639,61.8731,61.7264,61.7631,31855.0
2023-10-11 11:05:00,67.37,67.4,67.32,67.35,28833.0,61.7631,61.7906,61.7172,61.7447,28833.0
2023-10-11 11:10:00,67.36,67.37,67.13,67.15,21993.0,61.7539,61.7631,61.5431,61.5614,21993.0
2023-10-11 11:15:00,67.15,67.16,67.07,67.14,30581.0,61.5614,61.5706,61.488,61.5522,30581.0
2023-10-11 11:20:00,67.14,67.21,67.12,67.2,20026.0,61.5522,61.6164,61.5339,61.6072,20026.0
2023-10-11 11:25:00,67.2,67.3,67.19,67.3,19092.0,61.6072,61.6989,61.5981,61.6989,19092.0
2023-10-11 11:30:00,67.3,67.42,67.3,67.39,55908.0,61.6989,61.8089,61.6989,61.7814,55908.0
2023-10-11 11:35:00,67.37,67.38,67.29,67.33,13843.0,61.7631,61.7722,61.6897,61.7264,13843.0
2023-10-11 11:40:00,67.34,67.42,67.32,67.41,23853.0,61.7356,61.8089,61.7172,61.7997,23853.0
2023-10-11 11:45:00,67.41,67.45,67.38,67.45,23070.0,61.7997,61.8364,61.7722,61.8364,23070.0
2023-10-11 11:50:00,67.46,67.54,67.46,67.53,28096.0,61.8456,61.9189,61.8456,61.9098,28096.0
2023-10-11 11:55:00,67.52,67.52,67.38,67.45,35521.0,61.9006,61.9006,61.7722,61.8364,35521.0
2023-10-11 12:00:00,67.45,67.5,67.43,67.49,24916.0,61.8364,61.8823,61.8181,61.8731,24916.0
2023-10-11 12:05:00,67.49,67.53,67.44,67.5,23500.0,61.8731,61.9098,61.8273,61.8823,23500.0
2023-10-11 12:10:00,67.5,67.55,67.49,67.51,24517.0,61.8823,61.9281,61.8731,61.8914,24517.0
2023-10-11 12:15:00,67.5,67.51,67.41,67.47,32133.0,61.8823,61.8914,61.7997,61.8548,32133.0
2023-10-11 12:20:00,67.47,67.48,67.32,67.36,30148.0,61.8548,61.8639,61.7172,61.7539,30148.0
2023-10-11 12:25:00,67.34,67.37,67.27,67.37,23759.0,61.7356,61.7631,61.6714,61.7631,23759.0
2023-10-11 12:30:00,67.37,67.44,67.34,67.44,29412.0,61.7631,61.8273,61.7356,61.8273,29412.0
2023-10-11 12:35:00,67.44,67.52,67.43,67.45,56241.0,61.8273,61.9006,61.8181,61.8364,56241.0
2023-10-11 12:40:00,67.45,67.45,67.38,67.39,20948.0,61.8364,61.8364,61.7722,61.7814,20948.0
2023-10-11 12:45:00,67.39,67.39,67.31,67.39,37494.0,61.7814,61.7814,61.7081,61.7814,37494.0
2023-10-11 12:50:00,67.38,67.42,67.31,67.37,22886.0,61.7722,61.8089,61.7081,61.7631,22886.0
2023-10-11 12:55:00,67.37,67.37,67.31,67.36,30633.0,61.7631,61.7631,61.7081,61.7539,30633.0
2023-10-11 13:00:00,67.36,67.4,67.32,67.37,30136.0,61.7539,61.7906,61.7172,61.7631,30136.0
2023-10-11 13:05:00,67.39,67.43,67.38,67.43,50284.0,61.7814,61.8181,61.7722,61.8181,50284.0
2023-10-11 13:10:00,67.42,67.43,67.37,67.4,18674.0,61.8089,61.8181,61.7631,61.7906,18674.0
2023-10-11 13:15:00,67.4,67.4,67.22,67.27,26983.0,61.7906,61.7906,61.6256,61.6714,26983.0
2023-10-11 13:20:00,67.27,67.29,67.22,67.23,17734.0,61.6714,61.6897,61.6256,61.6347,17734.0
2023-10-11 13:25:00,67.24,67.28,67.22,67.28,20983.0,61.6439,61.6806,61.6256,61.6806,20983.0
2023-10-11 13:30:00,67.28,67.3,67.22,67.28,24356.0,61.6806,61.6989,61.6256,61.6806,24356.0
2023-10-11 13:35:00,67.28,67.31,67.25,67.29,15235.0,61.6806,61.7081,61.6531,61.6897,15235.0
2023-10-11 13:40:00,67.28,67.31,67.27,67.29,23557.0,61.6806,61.7081,61.6714,61.6897,23557.0
2023-10-11 13:45:00,67.29,67.38,67.28,67.37,18797.0,61.6897,61.7722,61.6806,61.7631,18797.0
2023-10-11 13:50:00,67.37,67.42,67.37,67.38,11971.0,61.7631,61.8089,61.7631,61.7722,11971.0
2023-10-11 13:55:00,67.38,67.39,67.35,67.37,17436.0,61.7722,61.7814,61.7447,61.7631,17436.0
2023-10-11 14:00:00,67.36,67.41,67.3,67.31,19548.0,61.7539,61.7997,61.6989,61.7081,19548.0
2023-10-11 14:05:00,67.3,67.31,67.23,67.23,10962.0,61.6989,61.7081,61.6347,61.6347,10962.0
2023-10-11 14:10:00,67.25,67.37,67.24,67.34,21572.0,61.6531,61.7631,61.6439,61.7356,21572.0
2023-10-11 14:15:00,67.35,67.38,67.29,67.31,15888.0,61.7447,61.7722,61.6897,61.7081,15888.0
2023-10-11 14:20:00,67.3,67.36,67.29,67.32,19949.0,61.6989,61.7539,61.6897,61.7172,19949.0
2023-10-11 14:25:00,67.31,67.35,67.24,67.28,18336.0,61.7081,61.7447,61.6439,61.6806,18336.0
2023-10-11 14:30:00,67.28,67.38,67.28,67.37,37206.0,61.6806,61.7722,61.6806,61.7631,37206.0
2023-10-11 14:35:00,67.38,67.39,67.27,67.28,21416.0,61.7722,61.7814,61.6714,61.6806,21416.0
2023-10-11 14:40:00,67.27,67.31,67.25,67.28,26923.0,61.6714,61.7081,61.6531,61.6806,26923.0
2023-10-11 14:45:00,67.29,67.34,67.25,67.33,29513.0,61.6897,61.7356,61.6531,61.7264,29513.0
2023-10-11 14:50:00,67.32,67.36,67.31,67.35,15730.0,61.7172,61.7539,61.7081,61.7447,15730.0
2023-10-11 14:55:00,67.36,67.38,67.32,67.37,20751.0,61.7539,61.7722,61.7172,61.7631,20751.0
2023-10-11 15:00:00,67.37,67.45,67.35,67.42,24548.0,61.7631,61.8364,61.7447,61.8089,24548.0
2023-10-11 15:05:00,67.42,67.43,67.39,67.42,18604.0,61.8089,61.8181,61.7814,61.8089,18604.0
2023-10-11 15:10:00,67.42,67.46,67.35,67.36,33802.0,61.8089,61.8456,61.7447,61.7539,33802.0
2023-10-11 15:15:00,67.35,67.45,67.35,67.45,22778.0,61.7447,61.8364,61.7447,61.8364,22778.0
2023-10-11 15:20:00,67.45,67.47,67.42,67.44,25763.0,61.8364,61.8548,61.8089,61.8273,25763.0
2023-10-11 15:25:00,67.44,67.45,67.37,67.41,32892.0,61.8273,61.8364,61.7631,61.7997,32892.0
2023-10-11 15:30:00,67.4,67.49,67.38,67.47,35908.0,61.7906,61.8731,61.7722,61.8548,35908.0
2023-10-11 15:35:00,67.48,67.52,67.43,67.51,45066.0,61.8639,61.9006,61.8181,61.8914,45066.0
2023-10-11 15:40:00,67.51,67.51,67.41,67.48,50746.0,61.8914,61.8914,61.7997,61.8639,50746.0
2023-10-11 15:45:00,67.47,67.54,67.43,67.44,77315.0,61.8548,61.9189,61.8181,61.8273,77315.0
2023-10-11 15:50:00,67.44,67.47,67.4,67.42,145218.0,61.8273,61.8548,61.7906,61.8089,145218.0
2023-10-11 15:55:00,67.43,67.5,67.4,67.45,250119.0,61.8181,61.8823,61.7906,61.8364,250119.0
2023-10-12 09:30:00,67.82,67.86,67.59,67.75,53485.0,62.1756,62.2123,61.9648,62.1115,53485.0
2023-10-12 09:35:00,67.72,68.1,67.72,67.84,72471.0,62.0839,62.4323,62.0839,62.194,72471.0
2023-10-12 09:40:00,67.84,68.02,67.84,67.9,23929.0,62.194,62.359,62.194,62.249,23929.0
2023-10-12 09:45:00,67.87,68.1,67.79,67.99,46472.0,62.2215,62.4323,62.1481,62.3315,46472.0
2023-10-12 09:50:00,67.99,68.01,67.77,67.81,17945.0,62.3315,62.3498,62.1298,62.1665,17945.0
2023-10-12 09:55:00,67.79,67.85,67.7,67.83,38647.0,62.1481,62.2031,62.0656,62.1848,38647.0
2023-10-12 10:00:00,67.84,68.04,67.84,68.02,35219.0,62.194,62.3773,62.194,62.359,35219.0
2023-10-12 10:05:00,68.02,68.06,67.96,68.04,30652.0,62.359,62.3957,62.304,62.3773,30652.0
2023-10-12 10:10:00,68.03,68.09,67.96,68.08,25497.0,62.3681,62.4232,62.304,62.414,25497.0
2023-10-12 10:15:00,68.08,68.24,68.05,68.18,57493.0,62.414,62.5607,62.3865,62.5057,57493.0
2023-10-12 10:20:00,68.19,68.27,68.13,68.25,38908.0,62.5148,62.5882,62.4598,62.5698,38908.0
2023-10-12 10:25:00,68.26,68.26,68.1,68.15,38219.0,62.579,62.579,62.4323,62.4782,38219.0
2023-10-12 10:30:00,68.19,68.22,68.1,68.16,10524.0,62.5148,62.5423,62.4323,62.4873,10524.0
2023-10-12 10:35:00,68.14,68.27,68.1,68.25,29522.0,62.469,62.5882,62.4323,62.5698,29522.0
2023-10-12 10:40:00,68.24,68.36,68.22,68.22,38452.0,62.5607,62.6707,62.5423,62.5423,38452.0
2023-10-12 10:45:00,68.21,68.26,68.12,68.14,88041.0,62.5332,62.579,62.4507,62.469,88041.0
2023-10-12 10:50:00,68.15,68.15,67.93,68.01,155131.0,62.4782,62.4782,62.2765,62.3498,155131.0
2023-10-12 10:55:00,68.0,68.02,67.87,68.02,69465.0,62.3406,62.359,62.2215,62.359,69465.0
2023-10-12 11:00:00,68.03,68.13,68.02,68.05,13148.0,62.3681,62.4598,62.359,62.3865,13148.0
2023-10-12 11:05:00,68.03,68.09,67.89,68.01,56331.0,62.3681,62.4232,62.2398,62.3498,56331.0
2023-10-12 11:10:00,68.0,68.18,68.0,68.18,23741.0,62.3406,62.5057,62.3406,62.5057,23741.0
2023-10-12 11:15:00,68.18,68.24,68.15,68.15,44048.0,62.5057,62.5607,62.4782,62.4782,44048.0
2023-10-12 11:20:00,68.16,68.19,68.11,68.12,14309.0,62.4873,62.5148,62.4415,62.4507,14309.0
2023-10-12 11:25:00,68.11,68.2,68.11,68.15,18730.0,62.4415,62.524,62.4415,62.4782,18730.0
2023-10-12 11:30:00,68.13,68.22,68.12,68.22,10562.0,62.4598,62.5423,62.4507,62.5423,10562.0
2023-10-12 11:35:00,68.2,68.2,68.11,68.15,25162.0,62.524,62.524,62.4415,62.4782,25162.0
2023-10-12 11:40:00,68.12,68.13,67.95,68.01,30532.0,62.4507,62.4598,62.2948,62.3498,30532.0
2023-10-12 11:45:00,68.03,68.03,67.92,67.95,25840.0,62.3681,62.3681,62.2673,62.2948,25840.0
2023-10-12 11:50:00,67.95,68.06,67.93,68.04,17187.0,62.2948,62.3957,62.2765,62.3773,17187.0
2023-10-12 11:55:00,68.03,68.1,68.0,68.1,31567.0,62.3681,62.4323,62.3406,62.4323,31567.0
2023-10-12 12:00:00,68.13,68.16,68.05,68.06,19088.0,62.4598,62.4873,62.3865,62.3957,19088.0
2023-10-12 12:05:00,68.05,68.15,68.05,68.13,17923.0,62.3865,62.4782,62.3865,62.4598,17923.0
2023-10-12 12:10:00,68.15,68.22,68.11,68.2,26034.0,62.4782,62.5423,62.4415,62.524,26034.0
2023-10-12 12:15:00,68.21,68.22,68.12,68.12,11742.0,62.5332,62.5423,62.4507,62.4507,11742.0
2023-10-12 12:20:00,68.13,68.27,68.08,68.24,14912.0,62.4598,62.5882,62.414,62.5607,14912.0
2023-10-12 12:25:00,68.25,68.31,68.24,68.29,13151.0,62.5698,62.6248,62.5607,62.6065,13151.0
2023-10-12 12:30:00,68.29,68.37,68.29,68.36,12133.0,62.6065,62.6799,62.6065,62.6707,12133.0
2023-10-12 12:35:00,68.37,68.4,68.31,68.35,14386.0,62.6799,62.7074,62.6248,62.6615,14386.0
2023-10-12 12:40:00,68.35,68.36,68.32,68.32,18115.0,62.6615,62.6707,62.634,62.634,18115.0
2023-10-12 12:45:00,68.31,68.36,68.29,68.3,28888.0,62.6248,62.6707,62.6065,62.6157,28888.0
2023-10-12 12:50:00,68.31,68.32,68.27,68.31,13458.0,62.6248,62.634,62.5882,62.6248,13458.0
2023-10-12 12:55:00,68.31,68.33,68.21,68.26,17757.0,62.6248,62.6432,62.5332,62.579,17757.0
2023-10-12 13:00:00,68.25,68.26,68.12,68.2,24364.0,62.5698,62.579,62.4507,62.524,24364.0
2023-10-12 13:05:00,68.2,68.2,67.97,68.03,24004.0,62.524,62.524,62.3131,62.3681,24004.0
2023-10-12 13:10:00,68.02,68.16,67.98,68.1,13146.0,62.359,62.4873,62.3223,62.4323,13146.0
2023-10-12 13:15:00,68.09,68.22,68.09,68.21,22704.0,62.4232,62.5423,62.4232,62.5332,22704.0
2023-10-12 13:20:00,68.19,68.22,68.15,68.17,12897.0,62.5148,62.5423,62.4782,62.4965,12897.0
2023-10-12 13:25:00,68.17,68.18,67.92,67.95,25731.0,62.4965,62.5057,62.2673,62.2948,25731.0
2023-10-12 13:30:00,67.95,68.02,67.9,67.93,26988.0,62.2948,62.359,62.249,62.2765,26988.0
2023-10-12 13:35:00,67.94,68.0,67.92,67.94,15433.0,62.2856,62.3406,62.2673,62.2856,15433.0
2023-10-12 13:40:00,67.94,67.96,67.9,67.9,14278.0,62.2856,62.304,62.249,62.249,14278.0
2023-10-12 13:45:00,67.92,67.97,67.9,67.94,19773.0,62.2673,62.3131,62.249,62.2856,19773.0
2023-10-12 13:50:00,67.95,67.97,67.89,67.91,25808.0,62.2948,62.3131,62.2398,62.2581,25808.0
2023-10-12 13:55:00,67.9,67.94,67.83,67.85,21134.0,62.249,62.2856,62.1848,62.2031,21134.0
2023-10-12 14:00:00,67.84,67.9,67.79,67.8,11189.0,62.194,62.249,62.1481,62.1573,11189.0
2023-10-12 14:05:00,67.78,67.82,67.73,67.73,26930.0,62.139,62.1756,62.0931,62.0931,26930.0
2023-10-12 14:10:00,67.73,67.79,67.7,67.78,23316.0,62.0931,62.1481,62.0656,62.139,23316.0
2023-10-12 14:15:00,67.77,67.82,67.73,67.76,15541.0,62.1298,62.1756,62.0931,62.1206,15541.0
2023-10-12 14:20:00,67.78,67.94,67.77,67.92,18860.0,62.139,62.2856,62.1298,62.2673,18860.0
2023-10-12 14:25:00,67.91,67.98,67.9,67.97,20513.0,62.2581,62.3223,62.249,62.3131,20513.0
2023-10-12 14:30:00,67.97,68.0,67.93,68.0,19922.0,62.3131,62.3406,62.2765,62.3406,19922.0
2023-10-12 14:35:00,67.98,68.02,67.96,68.0,16800.0,62.3223,62.359,62.304,62.3406,16800.0
2023-10-12 14:40:00,67.99,68.09,67.98,68.08,22729.0,62.3315,62.4232,62.3223,62.414,22729.0
2023-10-12 14:45:00,68.08,68.1,68.02,68.07,18223.0,62.414,62.4323,62.359,62.4048,18223.0
2023-10-12 14:50:00,68.08,68.1,68.0,68.03,22926.0,62.414,62.4323,62.3406,62.3681,22926.0
2023-10-12 14:55:00,68.03,68.06,68.0,68.02,20564.0,62.3681,62.3957,62.3406,62.359,20564.0
2023-10-12 15:00:00,68.03,68.05,67.96,68.0,33612.0,62.3681,62.3865,62.304,62.3406,33612.0
2023-10-12 15:05:00,68.0,68.04,67.96,68.01,30584.0,62.3406,62.3773,62.304,62.3498,30584.0
2023-10-12 15:10:00,68.01,68.1,67.99,68.09,41190.0,62.3498,62.4323,62.3315,62.4232,41190.0
2023-10-12 15:15:00,68.09,68.1,68.0,68.04,19481.0,62.4232,62.4323,62.3406,62.3773,19481.0
2023-10-12 15:20:00,68.03,68.05,67.98,68.01,32657.0,62.3681,62.3865,62.3223,62.3498,32657.0
2023-10-12 15:25:00,68.0,68.04,67.98,68.01,30158.0,62.3406,62.3773,62.3223,62.3498,30158.0
2023-10-12 15:30:00,68.03,68.1,68.02,68.06,37307.0,62.3681,62.4323,62.359,62.3957,37307.0
2023-10-12 15:35:00,68.06,68.15,68.06,68.13,29221.0,62.3957,62.4782,62.3957,62.4598,29221.0
2023-10-12 15:40:00,68.13,68.15,68.06,68.1,45457.0,62.4598,62.4782,62.3957,62.4323,45457.0
2023-10-12 15:45:00,68.1,68.1,68.04,68.06,40690.0,62.4323,62.4323,62.3773,62.3957,40690.0
2023-10-12 15:50:00,68.06,68.14,68.05,68.06,90561.0,62.3957,62.469,62.3865,62.3957,90561.0
2023-10-12 15:55:00,68.05,68.11,68.03,68.1,258943.0,62.3865,62.4415,62.3681,62.4323,258943.0
2023-10-13 09:30:00,69.0,69.21,68.81,69.02,153811.0,63.2574,63.4499,63.0832,63.2758,153811.0
2023-10-13 09:35:00,69.09,69.15,68.81,68.94,21550.0,63.3399,63.3949,63.0832,63.2024,21550.0
2023-10-13 09:40:00,68.91,68.95,68.77,68.95,18251.0,63.1749,63.2116,63.0466,63.2116,18251.0
2023-10-13 09:45:00,68.95,69.04,68.89,68.93,22298.0,63.2116,63.2941,63.1566,63.1932,22298.0
2023-10-13 09:50:00,68.92,68.94,68.8,68.84,20814.0,63.1841,63.2024,63.0741,63.1107,20814.0
2023-10-13 09:55:00,68.85,68.91,68.75,68.78,19522.0,63.1199,63.1749,63.0282,63.0557,19522.0
2023-10-13 10:00:00,68.74,68.94,68.61,68.94,13517.0,63.0191,63.2024,62.8999,63.2024,13517.0
2023-10-13 10:05:00,68.96,68.96,68.76,68.86,20565.0,63.2207,63.2207,63.0374,63.1291,20565.0
2023-10-13 10:10:00,68.86,68.94,68.82,68.84,21033.0,63.1291,63.2024,63.0924,63.1107,21033.0
2023-10-13 10:15:00,68.83,68.86,68.76,68.84,21666.0,63.1016,63.1291,63.0374,63.1107,21666.0
2023-10-13 10:20:00,68.84,69.01,68.84,69.0,25414.0,63.1107,63.2666,63.1107,63.2574,25414.0
2023-10-13 10:25:00,69.0,69.06,68.96,68.97,27195.0,63.2574,63.3124,63.2207,63.2299,27195.0
2023-10-13 10:30:00,68.96,69.07,68.94,69.0,37919.0,63.2207,63.3216,63.2024,63.2574,37919.0
2023-10-13 10:35:00,68.99,69.01,68.81,68.82,32071.0,63.2483,63.2666,63.0832,63.0924,32071.0
2023-10-13 10:40:00,68.81,68.88,68.77,68.88,15279.0,63.0832,63.1474,63.0466,63.1474,15279.0
2023-10-13 10:45:00,68.87,68.97,68.83,68.95,26335.0,63.1382,63.2299,63.1016,63.2116,26335.0
2023-10-13 10:50:00,68.97,68.99,68.84,68.86,20200.0,63.2299,63.2483,63.1107,63.1291,20200.0
2023-10-13 10:55:00,68.87,68.97,68.82,68.92,32986.0,63.1382,63.2299,63.0924,63.1841,32986.0
2023-10-13 11:00:00,68.92,68.95,68.74,68.74,11883.0,63.1841,63.2116,63.0191,63.0191,11883.0
2023-10-13 11:05:00,68.74,68.78,68.64,68.78,24140.0,63.0191,63.0557,62.9274,63.0557,24140.0
2023-10-13 11:10:00,68.78,68.82,68.73,68.81,11321.0,63.0557,63.0924,63.0099,63.0832,11321.0
2023-10-13 11:15:00,68.79,68.93,68.79,68.88,12983.0,63.0649,63.1932,63.0649,63.1474,12983.0
2023-10-13 11:20:00,68.88,68.96,68.86,68.87,14392.0,63.1474,63.2207,63.1291,63.1382,14392.0
2023-10-13 11:25:00,68.88,68.98,68.87,68.97,16140.0,63.1474,63.2391,63.1382,63.2299,16140.0
2023-10-13 11:30:00,68.98,69.0,68.92,68.97,34413.0,63.2391,63.2574,63.1841,63.2299,34413.0
2023-10-13 11:35:00,68.98,69.1,68.96,69.09,34554.0,63.2391,63.3491,63.2207,63.3399,34554.0
2023-10-13 11:40:00,69.1,69.11,69.04,69.06,41355.0,63.3491,63.3583,63.2941,63.3124,41355.0
2023-10-13 11:45:00,69.07,69.13,69.0,69.01,19142.0,63.3216,63.3766,63.2574,63.2666,19142.0
2023-10-13 11:50:00,69.01,69.09,68.99,69.09,20697.0,63.2666,63.3399,63.2483,63.3399,20697.0
2023-10-13 11:55:00,69.09,69.11,68.98,69.1,18220.0,63.3399,63.3583,63.2391,63.3491,18220.0
2023-10-13 12:00:00,69.08,69.22,69.06,69.22,23295.0,63.3308,63.4591,63.3124,63.4591,23295.0
2023-10-13 12:05:00,69.23,69.29,69.2,69.23,33730.0,63.4683,63.5233,63.4408,63.4683,33730.0
2023-10-13 12:10:00,69.22,69.22,69.1,69.13,14388.0,63.4591,63.4591,63.3491,63.3766,14388.0
2023-10-13 12:15:00,69.14,69.25,69.1,69.22,16902.0,63.3858,63.4866,63.3491,63.4591,16902.0
2023-10-13 12:20:00,69.22,69.25,69.18,69.2,15039.0,63.4591,63.4866,63.4224,63.4408,15039.0
2023-10-13 12:25:00,69.2,69.27,69.19,69.27,14659.0,63.4408,63.5049,63.4316,63.5049,14659.0
2023-10-13 12:30:00,69.27,69.33,69.25,69.3,34729.0,63.5049,63.56,63.4866,63.5325,34729.0
2023-10-13 12:35:00,69.3,69.31,69.21,69.22,24794.0,63.5325,63.5416,63.4499,63.4591,24794.0
2023-10-13 12:40:00,69.22,69.25,69.19,69.21,12877.0,63.4591,63.4866,63.4316,63.4499,12877.0
2023-10-13 12:45:00,69.21,69.23,69.16,69.16,17455.0,63.4499,63.4683,63.4041,63.4041,17455.0
2023-10-13 12:50:00,69.16,69.21,69.08,69.16,25676.0,63.4041,63.4499,63.3308,63.4041,25676.0
2023-10-13 12:55:00,69.16,69.18,69.12,69.15,13371.0,63.4041,63.4224,63.3674,63.3949,13371.0
2023-10-13 13:00:00,69.15,69.21,69.08,69.13,31848.0,63.3949,63.4499,63.3308,63.3766,31848.0
2023-10-13 13:05:00,69.12,69.12,69.02,69.06,18168.0,63.3674,63.3674,63.2758,63.3124,18168.0
2023-10-13 13:10:00,69.07,69.1,69.0,69.01,30641.0,63.3216,63.3491,63.2574,63.2666,30641.0
2023-10-13 13:15:00,69.02,69.08,69.01,69.05,12250.0,63.2758,63.3308,63.2666,63.3033,12250.0
2023-10-13 13:20:00,69.04,69.08,68.96,68.97,13289.0,63.2941,63.3308,63.2207,63.2299,13289.0
2023-10-13 13:25:00,68.98,69.01,68.89,68.93,18972.0,63.2391,63.2666,63.1566,63.1932,18972.0
2023-10-13 13:30:00,68.92,68.97,68.91,68.96,20409.0,63.1841,63.2299,63.1749,63.2207,20409.0
2023-10-13 13:35:00,68.96,69.0,68.91,68.99,22074.0,63.2207,63.2574,63.1749,63.2483,22074.0
2023-10-13 13:40:00,69.0,69.24,69.0,69.16,26866.0,63.2574,63.4774,63.2574,63.4041,26866.0
2023-10-13 13:45:00,69.15,69.16,69.07,69.12,11803.0,63.3949,63.4041,63.3216,63.3674,11803.0
2023-10-13 13:50:00,69.11,69.16,69.09,69.12,11480.0,63.3583,63.4041,63.3399,63.3674,11480.0
2023-10-13 13:55:00,69.11,69.14,69.08,69.1,23899.0,63.3583,63.3858,63.3308,63.3491,23899.0
2023-10-13 14:00:00,69.09,69.17,69.07,69.14,17253.0,63.3399,63.4133,63.3216,63.3858,17253.0
2023-10-13 14:05:00,69.14,69.28,69.14,69.27,17133.0,63.3858,63.5141,63.3858,63.5049,17133.0
2023-10-13 14:10:00,69.28,69.29,69.23,69.28,15857.0,63.5141,63.5233,63.4683,63.5141,15857.0
2023-10-13 14:15:00,69.27,69.3,69.25,69.3,19017.0,63.5049,63.5325,63.4866,63.5325,19017.0
2023-10-13 14:20:00,69.3,69.38,69.3,69.37,23217.0,63.5325,63.6058,63.5325,63.5966,23217.0
2023-10-13 14:25:00,69.37,69.4,69.34,69.39,15732.0,63.5966,63.6241,63.5691,63.615,15732.0
2023-10-13 14:30:00,69.4,69.45,69.38,69.4,17637.0,63.6241,63.67,63.6058,63.6241,17637.0
2023-10-13 14:35:00,69.4,69.41,69.27,69.34,19540.0,63.6241,63.6333,63.5049,63.5691,19540.0
2023-10-13 14:40:00,69.33,69.33,69.26,69.28,13185.0,63.56,63.56,63.4958,63.5141,13185.0
2023-10-13 14:45:00,69.28,69.29,69.2,69.24,17766.0,63.5141,63.5233,63.4408,63.4774,17766.0
2023-10-13 14:50:00,69.24,69.33,69.23,69.32,16604.0,63.4774,63.56,63.4683,63.5508,16604.0
2023-10-13 14:55:00,69.31,69.35,69.28,69.35,19067.0,63.5416,63.5783,63.5141,63.5783,19067.0
2023-10-13 15:00:00,69.34,69.39,69.29,69.37,13901.0,63.5691,63.615,63.5233,63.5966,13901.0
2023-10-13 15:05:00,69.36,69.37,69.26,69.34,26462.0,63.5875,63.5966,63.4958,63.5691,26462.0
2023-10-13 15:10:00,69.34,69.39,69.32,69.39,19505.0,63.5691,63.615,63.5508,63.615,19505.0
2023-10-13 15:15:00,69.38,69.38,69.28,69.31,20672.0,63.6058,63.6058,63.5141,63.5416,20672.0
2023-10-13 15:20:00,69.31,69.45,69.3,69.44,43135.0,63.5416,63.67,63.5325,63.6608,43135.0
2023-10-13 15:25:00,69.45,69.45,69.37,69.4,33964.0,63.67,63.67,63.5966,63.6241,33964.0
2023-10-13 15:30:00,69.4,69.45,69.36,69.37,34206.0,63.6241,63.67,63.5875,63.5966,34206.0
2023-10-13 15:35:00,69.37,69.42,69.24,69.26,55648.0,63.5966,63.6425,63.4774,63.4958,55648.0
2023-10-13 15:40:00,69.26,69.31,69.21,69.23,40097.0,63.4958,63.5416,63.4499,63.4683,40097.0
2023-10-13 15:45:00,69.23,69.26,69.16,69.2,61729.0,63.4683,63.4958,63.4041,63.4408,61729.0
2023-10-13 15:50:00,69.19,69.21,69.07,69.13,106989.0,63.4316,63.4499,63.3216,63.3766,106989.0
2023-10-13 15:55:00,69.12,69.14,69.02,69.12,274485.0,63.3674,63.3858,63.2758,63.3674,274485.0
2023-10-16 09:30:00,69.5,69.66,69.4,69.61,84137.0,63.7158,63.8625,63.6241,63.8167,84137.0
2023-10-16 09:35:00,69.63,69.67,69.43,69.65,40684.0,63.835,63.8717,63.6516,63.8533,40684.0
2023-10-16 09:40:00,69.61,69.66,69.4,69.6,26210.0,63.8167,63.8625,63.6241,63.8075,26210.0
2023-10-16 09:45:00,69.57,69.85,69.57,69.84,32034.0,63.78,64.0367,63.78,64.0275,32034.0
2023-10-16 09:50:00,69.85,69.94,69.75,69.84,31952.0,64.0367,64.1192,63.945,64.0275,31952.0
2023-10-16 09:55:00,69.84,69.85,69.32,69.38,36334.0,64.0275,64.0367,63.5508,63.6058,36334.0
2023-10-16 10:00:00,69.34,69.44,69.28,69.44,22568.0,63.5691,63.6608,63.5141,63.6608,22568.0
2023-10-16 10:05:00,69.42,69.45,69.32,69.44,24375.0,63.6425,63.67,63.5508,63.6608,24375.0
2023-10-16 10:10:00,69.46,69.65,69.44,69.64,20873.0,63.6791,63.8533,63.6608,63.8442,20873.0
2023-10-16 10:15:00,69.64,69.75,69.64,69.73,31531.0,63.8442,63.945,63.8442,63.9267,31531.0
2023-10-16 10:20:00,69.73,69.78,69.57,69.65,28306.0,63.9267,63.9725,63.78,63.8533,28306.0
2023-10-16 10:25:00,69.64,69.75,69.56,69.74,27029.0,63.8442,63.945,63.7708,63.9358,27029.0
2023-10-16 10:30:00,69.75,69.91,69.75,69.81,39158.0,63.945,64.0917,63.945,64.0,39158.0
2023-10-16 10:35:00,69.82,69.86,69.8,69.85,28371.0,64.0092,64.0458,63.9908,64.0367,28371.0
2023-10-16 10:40:00,69.86,69.96,69.85,69.95,28437.0,64.0458,64.1375,64.0367,64.1284,28437.0
2023-10-16 10:45:00,69.96,70.06,69.92,70.01,97374.0,64.1375,64.2292,64.1009,64.1834,97374.0
2023-10-16 10:50:00,70.01,70.02,69.92,69.92,29761.0,64.1834,64.1925,64.1009,64.1009,29761.0
2023-10-16 10:55:00,69.92,70.06,69.9,70.06,49176.0,64.1009,64.2292,64.0825,64.2292,49176.0
2023-10-16 11:00:00,70.07,70.16,70.07,70.09,45353.0,64.2384,64.3209,64.2384,64.2567,45353.0
2023-10-16 11:05:00,70.09,70.11,70.0,70.02,28391.0,64.2567,64.275,64.1742,64.1925,28391.0
2023-10-16 11:10:00,70.02,70.04,69.98,69.98,22501.0,64.1925,64.2109,64.1559,64.1559,22501.0
2023-10-16 11:15:00,69.99,70.01,69.93,69.99,52937.0,64.165,64.1834,64.11,64.165,52937.0
2023-10-16 11:20:00,70.0,70.04,69.97,69.97,56782.0,64.1742,64.2109,64.1467,64.1467,56782.0
2023-10-16 11:25:00,69.98,70.0,69.85,69.89,33506.0,64.1559,64.1742,64.0367,64.0733,33506.0
2023-10-16 11:30:00,69.89,69.89,69.71,69.76,30154.0,64.0733,64.0733,63.9083,63.9542,30154.0
2023-10-16 11:35:00,69.76,69.9,69.74,69.88,29745.0,63.9542,64.0825,63.9358,64.0642,29745.0
2023-10-16 11:40:00,69.87,69.99,69.84,69.98,16436.0,64.055,64.165,64.0275,64.1559,16436.0
2023-10-16 11:45:00,69.98,69.98,69.84,69.85,25423.0,64.1559,64.1559,64.0275,64.0367,25423.0
2023-10-16 11:50:00,69.85,69.9,69.85,69.9,14606.0,64.0367,64.0825,64.0367,64.0825,14606.0
2023-10-16 11:55:00,69.89,69.9,69.85,69.87,20625.0,64.0733,64.0825,64.0367,64.055,20625.0
2023-10-16 12:00:00,69.88,69.9,69.85,69.85,21895.0,64.0642,64.0825,64.0367,64.0367,21895.0
2023-10-16 12:05:00,69.84,69.88,69.83,69.88,20182.0,64.0275,64.0642,64.0183,64.0642,20182.0
2023-10-16 12:10:00,69.87,69.89,69.83,69.86,22599.0,64.055,64.0733,64.0183,64.0458,22599.0
2023-10-16 12:15:00,69.86,69.92,69.84,69.91,21089.0,64.0458,64.1009,64.0275,64.0917,21089.0
2023-10-16 12:20:00,69.91,69.93,69.85,69.92,23122.0,64.0917,64.11,64.0367,64.1009,23122.0
2023-10-16 12:25:00,69.92,69.96,69.88,69.9,18051.0,64.1009,64.1375,64.0642,64.0825,18051.0
2023-10-16 12:30:00,69.89,69.9,69.8,69.81,15849.0,64.0733,64.0825,63.9908,64.0,15849.0
2023-10-16 12:35:00,69.8,69.84,69.79,69.82,17982.0,63.9908,64.0275,63.9817,64.0092,17982.0
2023-10-16 12:40:00,69.81,69.91,69.81,69.91,13297.0,64.0,64.0917,64.0,64.0917,13297.0
2023-10-16 12:45:00,69.91,69.95,69.89,69.94,21433.0,64.0917,64.1284,64.0733,64.1192,21433.0
2023-10-16 12:50:00,69.94,69.99,69.91,69.98,25032.0,64.1192,64.165,64.0917,64.1559,25032.0
2023-10-16 12:55:00,69.98,69.99,69.94,69.98,21721.0,64.1559,64.165,64.1192,64.1559,21721.0
2023-10-16 13:00:00,69.97,70.04,69.97,70.01,23250.0,64.1467,64.2109,64.1467,64.1834,23250.0
2023-10-16 13:05:00,70.0,70.02,69.98,70.02,18748.0,64.1742,64.1925,64.1559,64.1925,18748.0
2023-10-16 13:10:00,70.01,70.04,69.99,70.04,29384.0,64.1834,64.2109,64.165,64.2109,29384.0
2023-10-16 13:15:00,70.02,70.02,69.92,69.92,27670.0,64.1925,64.1925,64.1009,64.1009,27670.0
2023-10-16 13:20:00,69.91,69.97,69.82,69.93,25653.0,64.0917,64.1467,64.0092,64.11,25653.0
2023-10-16 13:25:00,69.91,70.06,69.85,70.04,46816.0,64.0917,64.2292,64.0367,64.2109,46816.0
2023-10-16 13:30:00,70.04,70.04,69.98,70.0,13254.0,64.2109,64.2109,64.1559,64.1742,13254.0
2023-10-16 13:35:00,70.0,70.13,69.98,70.13,21608.0,64.1742,64.2934,64.1559,64.2934,21608.0
2023-10-16 13:40:00,70.13,70.18,70.13,70.17,21452.0,64.2934,64.3392,64.2934,64.33,21452.0
2023-10-16 13:45:00,70.17,70.2,70.14,70.16,21731.0,64.33,64.3575,64.3025,64.3209,21731.0
2023-10-16 13:50:00,70.16,70.17,70.12,70.13,31238.0,64.3209,64.33,64.2842,64.2934,31238.0
2023-10-16 13:55:00,70.12,70.15,70.09,70.11,40047.0,64.2842,64.3117,64.2567,64.275,40047.0
2023-10-16 14:00:00,70.11,70.13,70.08,70.13,24397.0,64.275,64.2934,64.2475,64.2934,24397.0
2023-10-16 14:05:00,70.13,70.14,70.09,70.13,22419.0,64.2934,64.3025,64.2567,64.2934,22419.0
2023-10-16 14:10:00,70.13,70.16,70.12,70.15,18758.0,64.2934,64.3209,64.2842,64.3117,18758.0
2023-10-16 14:15:00,70.14,70.16,70.13,70.16,23533.0,64.3025,64.3209,64.2934,64.3209,23533.0
2023-10-16 14:20:00,70.16,70.17,70.09,70.1,23387.0,64.3209,64.33,64.2567,64.2659,23387.0
2023-10-16 14:25:00,70.09,70.13,70.06,70.08,24570.0,64.2567,64.2934,64.2292,64.2475,24570.0
2023-10-16 14:30:00,70.08,70.11,70.07,70.1,26418.0,64.2475,64.275,64.2384,64.2659,26418.0
2023-10-16 14:35:00,70.09,70.17,70.06,70.17,24081.0,64.2567,64.33,64.2292,64.33,24081.0
2023-10-16 14:40:00,70.16,70.21,70.13,70.16,32437.0,64.3209,64.3667,64.2934,64.3209,32437.0
2023-10-16 14:45:00,70.16,70.19,70.14,70.17,29958.0,64.3209,64.3484,64.3025,64.33,29958.0
2023-10-16 14:50:00,70.17,70.3,70.17,70.3,25350.0,64.33,64.4492,64.33,64.4492,25350.0
2023-10-16 14:55:00,70.29,70.33,70.25,70.3,62034.0,64.4401,64.4767,64.4034,64.4492,62034.0
2023-10-16 15:00:00,70.29,70.29,70.2,70.27,26498.0,64.4401,64.4401,64.3575,64.4217,26498.0
2023-10-16 15:05:00,70.28,70.31,70.22,70.23,26226.0,64.4309,64.4584,64.3759,64.3851,26226.0
2023-10-16 15:10:00,70.23,70.24,70.19,70.2,33394.0,64.3851,64.3942,64.3484,64.3575,33394.0
2023-10-16 15:15:00,70.2,70.3,70.19,70.28,32752.0,64.3575,64.4492,64.3484,64.4309,32752.0
2023-10-16 15:20:00,70.28,70.3,70.23,70.23,28906.0,64.4309,64.4492,64.3851,64.3851,28906.0
2023-10-16 15:25:00,70.23,70.29,70.22,70.29,33732.0,64.3851,64.4401,64.3759,64.4401,33732.0
2023-10-16 15:30:00,70.29,70.31,70.19,70.2,54627.0,64.4401,64.4584,64.3484,64.3575,54627.0
2023-10-16 15:35:00,70.2,70.23,70.18,70.18,65384.0,64.3575,64.3851,64.3392,64.3392,65384.0
2023-10-16 15:40:00,70.19,70.26,70.16,70.17,56642.0,64.3484,64.4126,64.3209,64.33,56642.0
2023-10-16 15:45:00,70.16,70.16,70.09,70.09,70924.0,64.3209,64.3209,64.2567,64.2567,70924.0
2023-10-16 15:50:00,70.09,70.12,70.03,70.12,99441.0,64.2567,64.2842,64.2017,64.2842,99441.0
2023-10-16 15:55:00,70.12,70.21,70.03,70.06,279871.0,64.2842,64.3667,64.2017,64.2292,279871.0
2023-10-17 09:30:00,70.1,70.48,70.06,70.21,84002.0,64.2659,64.6142,64.2292,64.3667,84002.0
2023-10-17 09:35:00,70.23,70.42,70.16,70.41,39161.0,64.3851,64.5592,64.3209,64.5501,39161.0
2023-10-17 09:40:00,70.41,70.48,70.36,70.47,26766.0,64.5501,64.6142,64.5042,64.6051,26766.0
2023-10-17 09:45:00,70.46,70.56,70.2,70.21,40147.0,64.5959,64.6876,64.3575,64.3667,40147.0
2023-10-17 09:50:00,70.22,70.4,70.21,70.29,27634.0,64.3759,64.5409,64.3667,64.4401,27634.0
2023-10-17 09:55:00,70.28,70.32,70.24,70.27,18404.0,64.4309,64.4676,64.3942,64.4217,18404.0
2023-10-17 10:00:00,70.26,70.44,70.22,70.36,32335.0,64.4126,64.5776,64.3759,64.5042,32335.0
2023-10-17 10:05:00,70.36,70.41,70.3,70.36,29155.0,64.5042,64.5501,64.4492,64.5042,29155.0
2023-10-17 10:10:00,70.36,70.4,70.28,70.38,35392.0,64.5042,64.5409,64.4309,64.5226,35392.0
2023-10-17 10:15:00,70.37,70.39,70.27,70.33,36236.0,64.5134,64.5317,64.4217,64.4767,36236.0
2023-10-17 10:20:00,70.34,70.43,70.33,70.36,45190.0,64.4859,64.5684,64.4767,64.5042,45190.0
2023-10-17 10:25:00,70.37,70.4,70.25,70.34,34113.0,64.5134,64.5409,64.4034,64.4859,34113.0
2023-10-17 10:30:00,70.34,70.36,70.25,70.29,24476.0,64.4859,64.5042,64.4034,64.4401,24476.0
2023-10-17 10:35:00,70.3,70.42,70.3,70.42,28726.0,64.4492,64.5592,64.4492,64.5592,28726.0
2023-10-17 10:40:00,70.42,70.43,70.29,70.34,19878.0,64.5592,64.5684,64.4401,64.4859,19878.0
2023-10-17 10:45:00,70.33,70.35,70.28,70.29,25783.0,64.4767,64.4951,64.4309,64.4401,25783.0
2023-10-17 10:50:00,70.29,70.39,70.29,70.35,17398.0,64.4401,64.5317,64.4401,64.4951,17398.0
2023-10-17 10:55:00,70.35,70.36,70.31,70.33,28283.0,64.4951,64.5042,64.4584,64.4767,28283.0
2023-10-17 11:00:00,70.34,70.43,70.3,70.43,29965.0,64.4859,64.5684,64.4492,64.5684,29965.0
2023-10-17 11:05:00,70.42,70.45,70.35,70.35,38402.0,64.5592,64.5867,64.4951,64.4951,38402.0
2023-10-17 11:10:00,70.36,70.44,70.36,70.41,38923.0,64.5042,64.5776,64.5042,64.5501,38923.0
2023-10-17 11:15:00,70.42,70.52,70.42,70.51,20585.0,64.5592,64.6509,64.5592,64.6417,20585.0
2023-10-17 11:20:00,70.51,70.54,70.44,70.44,21138.0,64.6417,64.6693,64.5776,64.5776,21138.0
2023-10-17 11:25:00,70.43,70.44,70.37,70.4,17349.0,64.5684,64.5776,64.5134,64.5409,17349.0
2023-10-17 11:30:00,70.4,70.4,70.29,70.31,29264.0,64.5409,64.5409,64.4401,64.4584,29264.0
2023-10-17 11:35:00,70.29,70.34,70.12,70.24,24647.0,64.4401,64.4859,64.2842,64.3942,24647.0
2023-10-17 11:40:00,70.25,70.3,70.2,70.25,21292.0,64.4034,64.4492,64.3575,64.4034,21292.0
2023-10-17 11:45:00,70.26,70.26,70.15,70.18,15836.0,64.4126,64.4126,64.3117,64.3392,15836.0
2023-10-17 11:50:00,70.18,70.23,70.18,70.19,13957.0,64.3392,64.3851,64.3392,64.3484,13957.0
2023-10-17 11:55:00,70.18,70.18,69.99,70.09,74427.0,64.3392,64.3392,64.165,64.2567,74427.0
2023-10-17 12:00:00,70.1,70.14,69.98,69.98,39643.0,64.2659,64.3025,64.1559,64.1559,39643.0
2023-10-17 12:05:00,69.97,69.97,69.8,69.81,36203.0,64.1467,64.1467,63.9908,64.0,36203.0
2023-10-17 12:10:00,69.82,69.82,69.69,69.8,56517.0,64.0092,64.0092,63.89,63.9908,56517.0
2023-10-17 12:15:00,69.78,69.8,69.63,69.73,39818.0,63.9725,63.9908,63.835,63.9267,39818.0
2023-10-17 12:20:00,69.72,69.83,69.69,69.82,23019.0,63.9175,64.0183,63.89,64.0092,23019.0
2023-10-17 12:25:00,69.82,69.84,69.79,69.83,25467.0,64.0092,64.0275,63.9817,64.0183,25467.0
2023-10-17 12:30:00,69.84,69.86,69.7,69.8,26585.0,64.0275,64.0458,63.8992,63.9908,26585.0
2023-10-17 12:35:00,69.79,69.82,69.76,69.78,15215.0,63.9817,64.0092,63.9542,63.9725,15215.0
2023-10-17 12:40:00,69.78,69.79,69.65,69.67,47343.0,63.9725,63.9817,63.8533,63.8717,47343.0
2023-10-17 12:45:00,69.67,69.68,69.5,69.53,44909.0,63.8717,63.8808,63.7158,63.7433,44909.0
2023-10-17 12:50:00,69.56,69.58,69.52,69.56,26111.0,63.7708,63.7891,63.7341,63.7708,26111.0
2023-10-17 12:55:00,69.58,69.62,69.42,69.49,27364.0,63.7891,63.8258,63.6425,63.7066,27364.0
2023-10-17 13:00:00,69.49,69.51,69.42,69.49,21682.0,63.7066,63.725,63.6425,63.7066,21682.0
2023-10-17 13:05:00,69.5,69.55,69.47,69.55,17712.0,63.7158,63.7616,63.6883,63.7616,17712.0
2023-10-17 13:10:00,69.55,69.59,69.53,69.54,16593.0,63.7616,63.7983,63.7433,63.7525,16593.0
2023-10-17 13:15:00,69.54,69.55,69.48,69.5,24379.0,63.7525,63.7616,63.6975,63.7158,24379.0
2023-10-17 13:20:00,69.49,69.49,69.44,69.45,18907.0,63.7066,63.7066,63.6608,63.67,18907.0
2023-10-17 13:25:00,69.45,69.45,69.35,69.37,15316.0,63.67,63.67,63.5783,63.5966,15316.0
2023-10-17 13:30:00,69.37,69.38,69.25,69.3,28288.0,63.5966,63.6058,63.4866,63.5325,28288.0
2023-10-17 13:35:00,69.3,69.35,69.27,69.31,16776.0,63.5325,63.5783,63.5049,63.5416,16776.0
2023-10-17 13:40:00,69.31,69.33,69.22,69.27,22468.0,63.5416,63.56,63.4591,63.5049,22468.0
2023-10-17 13:45:00,69.27,69.29,69.21,69.23,25426.0,63.5049,63.5233,63.4499,63.4683,25426.0
2023-10-17 13:50:00,69.23,69.24,69.11,69.17,41508.0,63.4683,63.4774,63.3583,63.4133,41508.0
2023-10-17 13:55:00,69.16,69.21,69.12,69.16,29143.0,63.4041,63.4499,63.3674,63.4041,29143.0
2023-10-17 14:00:00,69.16,69.23,69.12,69.19,47881.0,63.4041,63.4683,63.3674,63.4316,47881.0
2023-10-17 14:05:00,69.19,69.32,69.17,69.3,15811.0,63.4316,63.5508,63.4133,63.5325,15811.0
2023-10-17 14:10:00,69.31,69.37,69.29,69.34,22588.0,63.5416,63.5966,63.5233,63.5691,22588.0
2023-10-17 14:15:00,69.34,69.39,69.28,69.29,17647.0,63.5691,63.615,63.5141,63.5233,17647.0
2023-10-17 14:20:00,69.29,69.47,69.28,69.45,23570.0,63.5233,63.6883,63.5141,63.67,23570.0
2023-10-17 14:25:00,69.46,69.48,69.44,69.48,12197.0,63.6791,63.6975,63.6608,63.6975,12197.0
2023-10-17 14:30:00,69.47,69.5,69.45,69.47,14751.0,63.6883,63.7158,63.67,63.6883,14751.0
2023-10-17 14:35:00,69.48,69.5,69.43,69.45,16341.0,63.6975,63.7158,63.6516,63.67,16341.0
2023-10-17 14:40:00,69.45,69.47,69.4,69.44,22046.0,63.67,63.6883,63.6241,63.6608,22046.0
2023-10-17 14:45:00,69.42,69.43,69.37,69.42,14952.0,63.6425,63.6516,63.5966,63.6425,14952.0
2023-10-17 14:50:00,69.42,69.45,69.33,69.34,22621.0,63.6425,63.67,63.56,63.5691,22621.0
2023-10-17 14:55:00,69.34,69.37,69.28,69.3,20800.0,63.5691,63.5966,63.5141,63.5325,20800.0
2023-10-17 15:00:00,69.3,69.32,69.24,69.28,25969.0,63.5325,63.5508,63.4774,63.5141,25969.0
2023-10-17 15:05:00,69.28,69.38,69.25,69.36,31642.0,63.5141,63.6058,63.4866,63.5875,31642.0
2023-10-17 15:10:00,69.36,69.42,69.34,69.37,26025.0,63.5875,63.6425,63.5691,63.5966,26025.0
2023-10-17 15:15:00,69.37,69.4,69.3,69.34,34478.0,63.5966,63.6241,63.5325,63.5691,34478.0
2023-10-17 15:20:00,69.34,69.4,69.33,69.37,32035.0,63.5691,63.6241,63.56,63.5966,32035.0
2023-10-17 15:25:00,69.37,69.46,69.36,69.45,31174.0,63.5966,63.6791,63.5875,63.67,31174.0
2023-10-17 15:30:00,69.46,69.5,69.44,69.45,40526.0,63.6791,63.7158,63.6608,63.67,40526.0
2023-10-17 15:35:00,69.45,69.49,69.42,69.47,40522.0,63.67,63.7066,63.6425,63.6883,40522.0
2023-10-17 15:40:00,69.46,69.49,69.39,69.41,52098.0,63.6791,63.7066,63.615,63.6333,52098.0
2023-10-17 15:45:00,69.41,69.45,69.36,69.39,65441.0,63.6333,63.67,63.5875,63.615,65441.0
2023-10-17 15:50:00,69.38,69.52,69.35,69.5,109455.0,63.6058,63.7341,63.5783,63.7158,109455.0
2023-10-17 15:55:00,69.49,69.52,69.43,69.51,310499.0,63.7066,63.7341,63.6516,63.725,310499.0
2023-10-18 09:30:00,69.51,69.75,69.39,69.48,83651.0,63.725,63.945,63.615,63.6975,83651.0
2023-10-18 09:35:00,69.46,69.75,69.42,69.65,34757.0,63.6791,63.945,63.6425,63.8533,34757.0
2023-10-18 09:40:00,69.68,69.69,69.52,69.56,27356.0,63.8808,63.89,63.7341,63.7708,27356.0
2023-10-18 09:45:00,69.56,69.6,69.39,69.42,38018.0,63.7708,63.8075,63.615,63.6425,38018.0
2023-10-18 09:50:00,69.42,69.57,69.33,69.34,37619.0,63.6425,63.78,63.56,63.5691,37619.0
2023-10-18 09:55:00,69.36,69.41,69.15,69.22,38168.0,63.5875,63.6333,63.3949,63.4591,38168.0
2023-10-18 10:00:00,69.2,69.26,69.11,69.19,56836.0,63.4408,63.4958,63.3583,63.4316,56836.0
2023-10-18 10:05:00,69.19,69.29,69.15,69.18,86106.0,63.4316,63.5233,63.3949,63.4224,86106.0
2023-10-18 10:10:00,69.18,69.19,69.01,69.05,32794.0,63.4224,63.4316,63.2666,63.3033,32794.0
2023-10-18 10:15:00,69.04,69.23,69.01,69.23,23591.0,63.2941,63.4683,63.2666,63.4683,23591.0
2023-10-18 10:20:00,69.25,69.25,69.09,69.21,30562.0,63.4866,63.4866,63.3399,63.4499,30562.0
2023-10-18 10:25:00,69.21,69.24,69.15,69.19,45689.0,63.4499,63.4774,63.3949,63.4316,45689.0
2023-10-18 10:30:00,69.21,69.39,69.21,69.29,19286.0,63.4499,63.615,63.4499,63.5233,19286.0
2023-10-18 10:35:00,69.29,69.36,69.24,69.28,18254.0,63.5233,63.5875,63.4774,63.5141,18254.0
2023-10-18 10:40:00,69.27,69.36,69.19,69.33,15936.0,63.5049,63.5875,63.4316,63.56,15936.0
2023-10-18 10:45:00,69.34,69.38,69.26,69.29,28955.0,63.5691,63.6058,63.4958,63.5233,28955.0
2023-10-18 10:50:00,69.3,69.34,69.21,69.23,42607.0,63.5325,63.5691,63.4499,63.4683,42607.0
2023-10-18 10:55:00,69.22,69.33,69.19,69.23,17870.0,63.4591,63.56,63.4316,63.4683,17870.0
2023-10-18 11:00:00,69.23,69.23,69.13,69.19,22916.0,63.4683,63.4683,63.3766,63.4316,22916.0
2023-10-18 11:05:00,69.19,69.23,69.08,69.09,19151.0,63.4316,63.4683,63.3308,63.3399,19151.0
2023-10-18 11:10:00,69.08,69.12,69.02,69.07,21842.0,63.3308,63.3674,63.2758,63.3216,21842.0
2023-10-18 11:15:00,69.08,69.17,69.07,69.16,43848.0,63.3308,63.4133,63.3216,63.4041,43848.0
2023-10-18 11:20:00,69.16,69.27,69.12,69.22,38951.0,63.4041,63.5049,63.3674,63.4591,38951.0
2023-10-18 11:25:00,69.22,69.26,69.14,69.16,33307.0,63.4591,63.4958,63.3858,63.4041,33307.0
2023-10-18 11:30:00,69.16,69.2,69.12,69.16,20753.0,63.4041,63.4408,63.3674,63.4041,20753.0
2023-10-18 11:35:00,69.17,69.18,69.12,69.13,12773.0,63.4133,63.4224,63.3674,63.3766,12773.0
2023-10-18 11:40:00,69.12,69.19,69.09,69.17,8872.0,63.3674,63.4316,63.3399,63.4133,8872.0
2023-10-18 11:45:00,69.19,69.23,69.09,69.15,31056.0,63.4316,63.4683,63.3399,63.3949,31056.0
2023-10-18 11:50:00,69.16,69.2,69.13,69.15,13060.0,63.4041,63.4408,63.3766,63.3949,13060.0
2023-10-18 11:55:00,69.14,69.18,69.06,69.06,44064.0,63.3858,63.4224,63.3124,63.3124,44064.0
2023-10-18 12:00:00,69.06,69.11,68.96,69.05,36274.0,63.3124,63.3583,63.2207,63.3033,36274.0
2023-10-18 12:05:00,69.04,69.04,68.89,68.97,44612.0,63.2941,63.2941,63.1566,63.2299,44612.0
2023-10-18 12:10:00,68.97,68.97,68.83,68.83,26623.0,63.2299,63.2299,63.1016,63.1016,26623.0
2023-10-18 12:15:00,68.84,68.86,68.8,68.84,20078.0,63.1107,63.1291,63.0741,63.1107,20078.0
2023-10-18 12:20:00,68.84,68.87,68.78,68.83,19164.0,63.1107,63.1382,63.0557,63.1016,19164.0
2023-10-18 12:25:00,68.83,68.86,68.81,68.85,8766.0,63.1016,63.1291,63.0832,63.1199,8766.0
2023-10-18 12:30:00,68.86,68.91,68.84,68.85,15172.0,63.1291,63.1749,63.1107,63.1199,15172.0
2023-10-18 12:35:00,68.85,68.95,68.84,68.9,16374.0,63.1199,63.2116,63.1107,63.1657,16374.0
2023-10-18 12:40:00,68.91,68.98,68.91,68.95,13600.0,63.1749,63.2391,63.1749,63.2116,13600.0
2023-10-18 12:45:00,68.95,69.0,68.9,68.91,15242.0,63.2116,63.2574,63.1657,63.1749,15242.0
2023-10-18 12:50:00,68.92,68.95,68.89,68.91,16312.0,63.1841,63.2116,63.1566,63.1749,16312.0
2023-10-18 12:55:00,68.91,68.93,68.9,68.93,15048.0,63.1749,63.1932,63.1657,63.1932,15048.0
2023-10-18 13:00:00,68.94,69.09,68.88,69.09,31573.0,63.2024,63.3399,63.1474,63.3399,31573.0
2023-10-18 13:05:00,69.1,69.19,69.06,69.18,17489.0,63.3491,63.4316,63.3124,63.4224,17489.0
2023-10-18 13:10:00,69.17,69.23,69.11,69.12,15807.0,63.4133,63.4683,63.3583,63.3674,15807.0
2023-10-18 13:15:00,69.12,69.18,69.06,69.08,15964.0,63.3674,63.4224,63.3124,63.3308,15964.0
2023-10-18 13:20:00,69.09,69.1,69.01,69.07,10870.0,63.3399,63.3491,63.2666,63.3216,10870.0
2023-10-18 13:25:00,69.06,69.09,69.03,69.06,9280.0,63.3124,63.3399,63.2849,63.3124,9280.0
2023-10-18 13:30:00,69.06,69.07,68.93,68.96,22888.0,63.3124,63.3216,63.1932,63.2207,22888.0
2023-10-18 13:35:00,68.95,68.97,68.88,68.93,17818.0,63.2116,63.2299,63.1474,63.1932,17818.0
2023-10-18 13:40:00,68.93,68.97,68.93,68.95,16211.0,63.1932,63.2299,63.1932,63.2116,16211.0
2023-10-18 13:45:00,68.95,68.96,68.88,68.91,16686.0,63.2116,63.2207,63.1474,63.1749,16686.0
2023-10-18 13:50:00,68.9,68.94,68.89,68.89,17977.0,63.1657,63.2024,63.1566,63.1566,17977.0
2023-10-18 13:55:00,68.89,68.96,68.88,68.94,16647.0,63.1566,63.2207,63.1474,63.2024,16647.0
2023-10-18 14:00:00,68.94,68.96,68.89,68.95,22320.0,63.2024,63.2207,63.1566,63.2116,22320.0
2023-10-18 14:05:00,68.95,69.05,68.89,68.98,20713.0,63.2116,63.3033,63.1566,63.2391,20713.0
2023-10-18 14:10:00,68.98,69.02,68.97,69.0,11610.0,63.2391,63.2758,63.2299,63.2574,11610.0
2023-10-18 14:15:00,69.0,69.01,68.93,68.94,17340.0,63.2574,63.2666,63.1932,63.2024,17340.0
2023-10-18 14:20:00,68.93,68.97,68.92,68.94,16321.0,63.1932,63.2299,63.1841,63.2024,16321.0
2023-10-18 14:25:00,68.94,68.94,68.86,68.92,18902.0,63.2024,63.2024,63.1291,63.1841,18902.0
2023-10-18 14:30:00,68.91,69.0,68.9,68.95,19416.0,63.1749,63.2574,63.1657,63.2116,19416.0
2023-10-18 14:35:00,68.95,68.96,68.86,68.88,18685.0,63.2116,63.2207,63.1291,63.1474,18685.0
2023-10-18 14:40:00,68.88,68.89,68.79,68.85,34827.0,63.1474,63.1566,63.0649,63.1199,34827.0
2023-10-18 14:45:00,68.84,68.87,68.82,68.83,19390.0,63.1107,63.1382,63.0924,63.1016,19390.0
2023-10-18 14:50:00,68.82,68.84,68.73,68.73,23912.0,63.0924,63.1107,63.0099,63.0099,23912.0
2023-10-18 14:55:00,68.74,68.79,68.7,68.74,30128.0,63.0191,63.0649,62.9824,63.0191,30128.0
2023-10-18 15:00:00,68.75,68.75,68.63,68.68,27157.0,63.0282,63.0282,62.9182,62.9641,27157.0
2023-10-18 15:05:00,68.68,68.68,68.63,68.64,17769.0,62.9641,62.9641,62.9182,62.9274,17769.0
2023-10-18 15:10:00,68.63,68.72,68.63,68.7,23554.0,62.9182,63.0007,62.9182,62.9824,23554.0
2023-10-18 15:15:00,68.7,68.76,68.68,68.76,34516.0,62.9824,63.0374,62.9641,63.0374,34516.0
2023-10-18 15:20:00,68.76,68.85,68.74,68.84,36877.0,63.0374,63.1199,63.0191,63.1107,36877.0
2023-10-18 15:25:00,68.84,68.85,68.74,68.78,34228.0,63.1107,63.1199,63.0191,63.0557,34228.0
2023-10-18 15:30:00,68.78,68.8,68.66,68.74,42217.0,63.0557,63.0741,62.9457,63.0191,42217.0
2023-10-18 15:35:00,68.75,68.75,68.59,68.59,65472.0,63.0282,63.0282,62.8815,62.8815,65472.0
2023-10-18 15:40:00,68.59,68.62,68.54,68.54,46557.0,62.8815,62.909,62.8357,62.8357,46557.0
2023-10-18 15:45:00,68.54,68.56,68.45,68.55,86199.0,62.8357,62.854,62.7532,62.8449,86199.0
2023-10-18 15:50:00,68.55,68.66,68.55,68.64,113271.0,62.8449,62.9457,62.8449,62.9274,113271.0
2023-10-18 15:55:00,68.64,68.68,68.61,68.64,235554.0,62.9274,62.9641,62.8999,62.9274,235554.0
2023-10-19 09:30:00,68.63,68.72,68.34,68.44,71224.0,62.9182,63.0007,62.6523,62.744,71224.0
2023-10-19 09:35:00,68.46,68.76,68.29,68.73,23559.0,62.7624,63.0374,62.6065,63.0099,23559.0
2023-10-19 09:40:00,68.71,68.89,68.71,68.87,19244.0,62.9916,63.1566,62.9916,63.1382,19244.0
2023-10-19 09:45:00,68.86,69.08,68.81,69.05,22860.0,63.1291,63.3308,63.0832,63.3033,22860.0
2023-10-19 09:50:00,69.01,69.11,68.92,69.0,38687.0,63.2666,63.3583,63.1841,63.2574,38687.0
2023-10-19 09:55:00,69.0,69.07,68.89,69.01,26561.0,63.2574,63.3216,63.1566,63.2666,26561.0
2023-10-19 10:00:00,69.0,69.15,68.97,69.12,35528.0,63.2574,63.3949,63.2299,63.3674,35528.0
2023-10-19 10:05:00,69.13,69.13,69.0,69.06,44419.0,63.3766,63.3766,63.2574,63.3124,44419.0
2023-10-19 10:10:00,69.08,69.19,69.01,69.18,28547.0,63.3308,63.4316,63.2666,63.4224,28547.0
2023-10-19 10:15:00,69.2,69.37,69.17,69.36,19617.0,63.4408,63.5966,63.4133,63.5875,19617.0
2023-10-19 10:20:00,69.36,69.44,69.33,69.37,53970.0,63.5875,63.6608,63.56,63.5966,53970.0
2023-10-19 10:25:00,69.38,69.38,69.29,69.36,16511.0,63.6058,63.6058,63.5233,63.5875,16511.0
2023-10-19 10:30:00,69.33,69.34,68.98,69.14,119886.0,63.56,63.5691,63.2391,63.3858,119886.0
2023-10-19 10:35:00,69.14,69.24,69.03,69.05,15995.0,63.3858,63.4774,63.2849,63.3033,15995.0
2023-10-19 10:40:00,69.04,69.13,68.97,68.97,16055.0,63.2941,63.3766,63.2299,63.2299,16055.0
2023-10-19 10:45:00,68.96,69.1,68.96,68.98,14608.0,63.2207,63.3491,63.2207,63.2391,14608.0
2023-10-19 10:50:00,68.97,69.01,68.91,68.96,36159.0,63.2299,63.2666,63.1749,63.2207,36159.0
2023-10-19 10:55:00,68.96,69.0,68.87,68.99,9425.0,63.2207,63.2574,63.1382,63.2483,9425.0
2023-10-19 11:00:00,68.99,69.13,68.94,69.1,14167.0,63.2483,63.3766,63.2024,63.3491,14167.0
2023-10-19 11:05:00,69.09,69.23,69.07,69.2,13094.0,63.3399,63.4683,63.3216,63.4408,13094.0
2023-10-19 11:10:00,69.2,69.27,69.17,69.27,19246.0,63.4408,63.5049,63.4133,63.5049,19246.0
2023-10-19 11:15:00,69.25,69.36,69.25,69.33,28143.0,63.4866,63.5875,63.4866,63.56,28143.0
2023-10-19 11:20:00,69.36,69.41,69.31,69.4,17289.0,63.5875,63.6333,63.5416,63.6241,17289.0
2023-10-19 11:25:00,69.41,69.42,69.31,69.41,21836.0,63.6333,63.6425,63.5416,63.6333,21836.0
2023-10-19 11:30:00,69.42,69.48,69.39,69.41,28624.0,63.6425,63.6975,63.615,63.6333,28624.0
2023-10-19 11:35:00,69.42,69.46,69.3,69.34,16721.0,63.6425,63.6791,63.5325,63.5691,16721.0
2023-10-19 11:40:00,69.34,69.4,69.31,69.39,17831.0,63.5691,63.6241,63.5416,63.615,17831.0
2023-10-19 11:45:00,69.39,69.46,69.38,69.41,14485.0,63.615,63.6791,63.6058,63.6333,14485.0
2023-10-19 11:50:00,69.41,69.42,69.3,69.33,9180.0,63.6333,63.6425,63.5325,63.56,9180.0
2023-10-19 11:55:00,69.34,69.48,69.32,69.48,19605.0,63.5691,63.6975,63.5508,63.6975,19605.0
2023-10-19 12:00:00,69.49,69.8,69.38,69.73,33356.0,63.7066,63.9908,63.6058,63.9267,33356.0
2023-10-19 12:05:00,69.74,69.79,69.6,69.74,21372.0,63.9358,63.9817,63.8075,63.9358,21372.0
2023-10-19 12:10:00,69.74,69.77,69.59,69.65,38229.0,63.9358,63.9633,63.7983,63.8533,38229.0
2023-10-19 12:15:00,69.64,69.74,69.61,69.67,14113.0,63.8442,63.9358,63.8167,63.8717,14113.0
2023-10-19 12:20:00,69.69,69.76,69.64,69.64,31077.0,63.89,63.9542,63.8442,63.8442,31077.0
2023-10-19 12:25:00,69.64,69.65,69.46,69.51,19540.0,63.8442,63.8533,63.6791,63.725,19540.0
2023-10-19 12:30:00,69.52,69.56,69.34,69.34,17527.0,63.7341,63.7708,63.5691,63.5691,17527.0
2023-10-19 12:35:00,69.35,69.38,69.12,69.16,22432.0,63.5783,63.6058,63.3674,63.4041,22432.0
2023-10-19 12:40:00,69.17,69.31,69.08,69.27,21143.0,63.4133,63.5416,63.3308,63.5049,21143.0
2023-10-19 12:45:00,69.31,69.39,69.25,69.27,18668.0,63.5416,63.615,63.4866,63.5049,18668.0
2023-10-19 12:50:00,69.27,69.43,69.2,69.43,18934.0,63.5049,63.6516,63.4408,63.6516,18934.0
2023-10-19 12:55:00,69.44,69.5,69.26,69.29,21707.0,63.6608,63.7158,63.4958,63.5233,21707.0
2023-10-19 13:00:00,69.29,69.42,69.26,69.37,24163.0,63.5233,63.6425,63.4958,63.5966,24163.0
2023-10-19 13:05:00,69.38,69.61,69.34,69.61,20669.0,63.6058,63.8167,63.5691,63.8167,20669.0
2023-10-19 13:10:00,69.6,69.65,69.53,69.56,14522.0,63.8075,63.8533,63.7433,63.7708,14522.0
2023-10-19 13:15:00,69.58,69.69,69.54,69.67,13446.0,63.7891,63.89,63.7525,63.8717,13446.0
2023-10-19 13:20:00,69.66,69.69,69.5,69.53,12427.0,63.8625,63.89,63.7158,63.7433,12427.0
2023-10-19 13:25:00,69.5,69.57,69.47,69.56,11846.0,63.7158,63.78,63.6883,63.7708,11846.0
2023-10-19 13:30:00,69.59,69.63,69.45,69.45,10511.0,63.7983,63.835,63.67,63.67,10511.0
2023-10-19 13:35:00,69.46,69.46,69.35,69.37,12714.0,63.6791,63.6791,63.5783,63.5966,12714.0
2023-10-19 13:40:00,69.38,69.4,69.32,69.38,12589.0,63.6058,63.6241,63.5508,63.6058,12589.0
2023-10-19 13:45:00,69.36,69.41,69.24,69.26,17462.0,63.5875,63.6333,63.4774,63.4958,17462.0
2023-10-19 13:50:00,69.25,69.31,69.19,69.26,13498.0,63.4866,63.5416,63.4316,63.4958,13498.0
2023-10-19 13:55:00,69.27,69.39,69.27,69.37,18765.0,63.5049,63.615,63.5049,63.5966,18765.0
2023-10-19 14:00:00,69.37,69.41,69.32,69.4,35806.0,63.5966,63.6333,63.5508,63.6241,35806.0
2023-10-19 14:05:00,69.41,69.44,69.34,69.43,29960.0,63.6333,63.6608,63.5691,63.6516,29960.0
2023-10-19 14:10:00,69.43,69.52,69.37,69.45,54582.0,63.6516,63.7341,63.5966,63.67,54582.0
2023-10-19 14:15:00,69.45,69.53,69.4,69.49,49472.0,63.67,63.7433,63.6241,63.7066,49472.0
2023-10-19 14:20:00,69.51,69.51,69.41,69.44,70254.0,63.725,63.725,63.6333,63.6608,70254.0
2023-10-19 14:25:00,69.44,69.57,69.39,69.55,32221.0,63.6608,63.78,63.615,63.7616,32221.0
2023-10-19 14:30:00,69.55,69.55,69.41,69.48,44051.0,63.7616,63.7616,63.6333,63.6975,44051.0
2023-10-19 14:35:00,69.47,69.47,69.41,69.44,30587.0,63.6883,63.6883,63.6333,63.6608,30587.0
2023-10-19 14:40:00,69.42,69.43,69.34,69.36,18575.0,63.6425,63.6516,63.5691,63.5875,18575.0
2023-10-19 14:45:00,69.36,69.36,69.23,69.24,21618.0,63.5875,63.5875,63.4683,63.4774,21618.0
2023-10-19 14:50:00,69.24,69.36,69.2,69.32,40990.0,63.4774,63.5875,63.4408,63.5508,40990.0
2023-10-19 14:55:00,69.31,69.37,69.27,69.28,26912.0,63.5416,63.5966,63.5049,63.5141,26912.0
2023-10-19 15:00:00,69.28,69.43,69.24,69.36,21672.0,63.5141,63.6516,63.4774,63.5875,21672.0
2023-10-19 15:05:00,69.37,69.38,69.28,69.31,22130.0,63.5966,63.6058,63.5141,63.5416,22130.0
2023-10-19 15:10:00,69.32,69.36,69.23,69.23,27285.0,63.5508,63.5875,63.4683,63.4683,27285.0
2023-10-19 15:15:00,69.24,69.25,69.15,69.19,39786.0,63.4774,63.4866,63.3949,63.4316,39786.0
2023-10-19 15:20:00,69.19,69.23,69.07,69.08,64492.0,63.4316,63.4683,63.3216,63.3308,64492.0
2023-10-19 15:25:00,69.09,69.15,69.06,69.15,47732.0,63.3399,63.3949,63.3124,63.3949,47732.0
2023-10-19 15:30:00,69.15,69.32,69.14,69.26,39203.0,63.3949,63.5508,63.3858,63.4958,39203.0
2023-10-19 15:35:00,69.26,69.27,69.15,69.15,36391.0,63.4958,63.5049,63.3949,63.3949,36391.0
2023-10-19 15:40:00,69.15,69.16,69.08,69.08,47717.0,63.3949,63.4041,63.3308,63.3308,47717.0
2023-10-19 15:45:00,69.07,69.16,69.02,69.15,111632.0,63.3216,63.4041,63.2758,63.3949,111632.0
2023-10-19 15:50:00,69.16,69.29,69.14,69.26,98114.0,63.4041,63.5233,63.3858,63.4958,98114.0
2023-10-19 15:55:00,69.26,69.33,69.18,69.19,210026.0,63.4958,63.56,63.4224,63.4316,210026.0
2023-10-20 09:30:00,68.96,69.04,68.58,68.59,187176.0,63.2207,63.2941,62.8724,62.8815,187176.0
2023-10-20 09:35:00,68.57,68.57,67.88,67.98,35846.0,62.8632,62.8632,62.2306,62.3223,35846.0
2023-10-20 09:40:00,68.01,68.31,67.95,68.21,21025.0,62.3498,62.6248,62.2948,62.5332,21025.0
2023-10-20 09:45:00,68.22,68.61,68.19,68.61,19503.0,62.5423,62.8999,62.5148,62.8999,19503.0
2023-10-20 09:50:00,68.62,68.66,68.26,68.26,63821.0,62.909,62.9457,62.579,62.579,63821.0
2023-10-20 09:55:00,68.28,68.4,68.27,68.31,20706.0,62.5973,62.7074,62.5882,62.6248,20706.0
2023-10-20 10:00:00,68.31,68.36,68.21,68.26,17447.0,62.6248,62.6707,62.5332,62.579,17447.0
2023-10-20 10:05:00,68.27,68.28,67.93,68.02,25944.0,62.5882,62.5973,62.2765,62.359,25944.0
2023-10-20 10:10:00,68.04,68.05,67.89,67.93,18097.0,62.3773,62.3865,62.2398,62.2765,18097.0
2023-10-20 10:15:00,67.94,67.96,67.75,67.78,14280.0,62.2856,62.304,62.1115,62.139,14280.0
2023-10-20 10:20:00,67.76,67.76,67.57,67.67,20843.0,62.1206,62.1206,61.9464,62.0381,20843.0
2023-10-20 10:25:00,67.69,67.79,67.64,67.77,18093.0,62.0564,62.1481,62.0106,62.1298,18093.0
2023-10-20 10:30:00,67.77,68.0,67.7,68.0,28501.0,62.1298,62.3406,62.0656,62.3406,28501.0
2023-10-20 10:35:00,68.0,68.01,67.76,67.83,25053.0,62.3406,62.3498,62.1206,62.1848,25053.0
2023-10-20 10:40:00,67.84,67.88,67.73,67.81,23824.0,62.194,62.2306,62.0931,62.1665,23824.0
2023-10-20 10:45:00,67.81,67.98,67.78,67.98,35116.0,62.1665,62.3223,62.139,62.3223,35116.0
2023-10-20 10:50:00,67.99,68.08,67.99,68.03,14575.0,62.3315,62.414,62.3315,62.3681,14575.0
2023-10-20 10:55:00,68.02,68.05,67.95,67.98,28675.0,62.359,62.3865,62.2948,62.3223,28675.0
2023-10-20 11:00:00,67.97,68.02,67.92,67.95,19316.0,62.3131,62.359,62.2673,62.2948,19316.0
2023-10-20 11:05:00,67.95,67.97,67.87,67.9,21218.0,62.2948,62.3131,62.2215,62.249,21218.0
2023-10-20 11:10:00,67.91,68.03,67.91,67.99,11020.0,62.2581,62.3681,62.2581,62.3315,11020.0
2023-10-20 11:15:00,67.99,68.02,67.9,68.02,23770.0,62.3315,62.359,62.249,62.359,23770.0
2023-10-20 11:20:00,68.05,68.13,68.03,68.07,9192.0,62.3865,62.4598,62.3681,62.4048,9192.0
2023-10-20 11:25:00,68.09,68.11,68.05,68.08,11521.0,62.4232,62.4415,62.3865,62.414,11521.0
2023-10-20 11:30:00,68.08,68.1,67.98,68.01,17587.0,62.414,62.4323,62.3223,62.3498,17587.0
2023-10-20 11:35:00,68.03,68.09,67.96,68.03,19222.0,62.3681,62.4232,62.304,62.3681,19222.0
2023-10-20 11:40:00,68.03,68.11,68.01,68.06,11444.0,62.3681,62.4415,62.3498,62.3957,11444.0
2023-10-20 11:45:00,68.06,68.19,68.06,68.12,11880.0,62.3957,62.5148,62.3957,62.4507,11880.0
2023-10-20 11:50:00,68.11,68.21,68.07,68.2,7939.0,62.4415,62.5332,62.4048,62.524,7939.0
2023-10-20 11:55:00,68.2,68.25,68.17,68.2,20550.0,62.524,62.5698,62.4965,62.524,20550.0
2023-10-20 12:00:00,68.2,68.22,68.11,68.21,20065.0,62.524,62.5423,62.4415,62.5332,20065.0
2023-10-20 12:05:00,68.23,68.24,68.08,68.1,9188.0,62.5515,62.5607,62.414,62.4323,9188.0
2023-10-20 12:10:00,68.09,68.11,68.04,68.1,13318.0,62.4232,62.4415,62.3773,62.4323,13318.0
2023-10-20 12:15:00,68.09,68.1,67.96,67.98,18893.0,62.4232,62.4323,62.304,62.3223,18893.0
2023-10-20 12:20:00,67.97,68.16,67.97,68.16,13347.0,62.3131,62.4873,62.3131,62.4873,13347.0
2023-10-20 12:25:00,68.19,68.19,68.03,68.09,7825.0,62.5148,62.5148,62.3681,62.4232,7825.0
2023-10-20 12:30:00,68.09,68.14,68.05,68.05,14890.0,62.4232,62.469,62.3865,62.3865,14890.0
2023-10-20 12:35:00,68.02,68.17,67.99,68.14,17741.0,62.359,62.4965,62.3315,62.469,17741.0
2023-10-20 12:40:00,68.11,68.12,68.05,68.07,10881.0,62.4415,62.4507,62.3865,62.4048,10881.0
2023-10-20 12:45:00,68.06,68.12,68.03,68.1,9693.0,62.3957,62.4507,62.3681,62.4323,9693.0
2023-10-20 12:50:00,68.11,68.12,68.04,68.04,9339.0,62.4415,62.4507,62.3773,62.3773,9339.0
2023-10-20 12:55:00,68.03,68.09,68.01,68.01,12902.0,62.3681,62.4232,62.3498,62.3498,12902.0
2023-10-20 13:00:00,68.0,68.03,67.89,67.89,14044.0,62.3406,62.3681,62.2398,62.2398,14044.0
2023-10-20 13:05:00,67.89,67.9,67.78,67.8,25875.0,62.2398,62.249,62.139,62.1573,25875.0
2023-10-20 13:10:00,67.81,67.84,67.78,67.83,21526.0,62.1665,62.194,62.139,62.1848,21526.0
2023-10-20 13:15:00,67.82,67.88,67.77,67.84,30985.0,62.1756,62.2306,62.1298,62.194,30985.0
2023-10-20 13:20:00,67.86,67.94,67.81,67.9,15577.0,62.2123,62.2856,62.1665,62.249,15577.0
2023-10-20 13:25:00,67.91,67.94,67.84,67.89,11596.0,62.2581,62.2856,62.194,62.2398,11596.0
2023-10-20 13:30:00,67.9,67.95,67.86,67.94,12197.0,62.249,62.2948,62.2123,62.2856,12197.0
2023-10-20 13:35:00,67.95,67.95,67.86,67.88,9481.0,62.2948,62.2948,62.2123,62.2306,9481.0
2023-10-20 13:40:00,67.87,68.02,67.87,67.97,22849.0,62.2215,62.359,62.2215,62.3131,22849.0
2023-10-20 13:45:00,67.96,67.96,67.91,67.95,10461.0,62.304,62.304,62.2581,62.2948,10461.0
2023-10-20 13:50:00,67.95,67.95,67.85,67.92,15693.0,62.2948,62.2948,62.2031,62.2673,15693.0
2023-10-20 13:55:00,67.93,67.93,67.87,67.91,10772.0,62.2765,62.2765,62.2215,62.2581,10772.0
2023-10-20 14:00:00,67.92,67.94,67.81,67.84,17028.0,62.2673,62.2856,62.1665,62.194,17028.0
2023-10-20 14:05:00,67.84,67.84,67.76,67.76,10143.0,62.194,62.194,62.1206,62.1206,10143.0
2023-10-20 14:10:00,67.77,67.77,67.64,67.64,19945.0,62.1298,62.1298,62.0106,62.0106,19945.0
2023-10-20 14:15:00,67.64,67.7,67.61,67.66,26379.0,62.0106,62.0656,61.9831,62.0289,26379.0
2023-10-20 14:20:00,67.66,67.72,67.65,67.68,23045.0,62.0289,62.0839,62.0198,62.0473,23045.0
2023-10-20 14:25:00,67.69,67.75,67.67,67.73,12008.0,62.0564,62.1115,62.0381,62.0931,12008.0
2023-10-20 14:30:00,67.73,67.76,67.67,67.75,11961.0,62.0931,62.1206,62.0381,62.1115,11961.0
2023-10-20 14:35:00,67.76,67.81,67.66,67.67,14864.0,62.1206,62.1665,62.0289,62.0381,14864.0
2023-10-20 14:40:00,67.67,67.67,67.57,67.63,22394.0,62.0381,62.0381,61.9464,62.0014,22394.0
2023-10-20 14:45:00,67.62,67.65,67.58,67.59,18459.0,61.9923,62.0198,61.9556,61.9648,18459.0
2023-10-20 14:50:00,67.59,67.6,67.47,67.51,27319.0,61.9648,61.9739,61.8548,61.8914,27319.0
2023-10-20 14:55:00,67.51,67.61,67.48,67.5,35571.0,61.8914,61.9831,61.8639,61.8823,35571.0
2023-10-20 15:00:00,67.5,67.54,67.45,67.45,22533.0,61.8823,61.9189,61.8364,61.8364,22533.0
2023-10-20 15:05:00,67.45,67.57,67.45,67.47,21576.0,61.8364,61.9464,61.8364,61.8548,21576.0
2023-10-20 15:10:00,67.47,67.48,67.37,67.44,31390.0,61.8548,61.8639,61.7631,61.8273,31390.0
2023-10-20 15:15:00,67.42,67.54,67.36,67.54,53724.0,61.8089,61.9189,61.7539,61.9189,53724.0
2023-10-20 15:20:00,67.53,67.54,67.44,67.45,29690.0,61.9098,61.9189,61.8273,61.8364,29690.0
2023-10-20 15:25:00,67.44,67.55,67.4,67.55,42783.0,61.8273,61.9281,61.7906,61.9281,42783.0
2023-10-20 15:30:00,67.55,67.62,67.49,67.52,32610.0,61.9281,61.9923,61.8731,61.9006,32610.0
2023-10-20 15:35:00,67.5,67.53,67.42,67.44,30990.0,61.8823,61.9098,61.8089,61.8273,30990.0
2023-10-20 15:40:00,67.44,67.45,67.28,67.28,48928.0,61.8273,61.8364,61.6806,61.6806,48928.0
2023-10-20 15:45:00,67.28,67.53,67.25,67.5,93723.0,61.6806,61.9098,61.6531,61.8823,93723.0
2023-10-20 15:50:00,67.49,67.61,67.46,67.57,162972.0,61.8731,61.9831,61.8456,61.9464,162972.0
2023-10-20 15:55:00,67.58,67.67,67.52,67.58,450465.0,61.9556,62.0381,61.9006,61.9556,450465.0
2023-10-23 09:30:00,67.07,67.15,66.74,66.95,56823.0,61.488,61.5614,61.1855,61.378,56823.0
2023-10-23 09:35:00,66.99,67.06,66.76,66.94,33998.0,61.4147,61.4789,61.2038,61.3689,33998.0
2023-10-23 09:40:00,66.93,67.08,66.7,66.74,28458.0,61.3597,61.4972,61.1488,61.1855,28458.0
2023-10-23 09:45:00,66.71,66.84,66.66,66.83,36991.0,61.158,61.2772,61.1122,61.268,36991.0
2023-10-23 09:50:00,66.86,67.04,66.69,67.01,28651.0,61.2955,61.4605,61.1397,61.433,28651.0
2023-10-23 09:55:00,67.03,67.18,66.99,67.12,12727.0,61.4514,61.5889,61.4147,61.5339,12727.0
2023-10-23 10:00:00,67.13,67.14,66.9,66.93,19598.0,61.5431,61.5522,61.3322,61.3597,19598.0
2023-10-23 10:05:00,66.96,67.02,66.9,67.02,17756.0,61.3872,61.4422,61.3322,61.4422,17756.0
2023-10-23 10:10:00,66.99,67.09,66.9,66.95,18366.0,61.4147,61.5064,61.3322,61.378,18366.0
2023-10-23 10:15:00,66.95,67.04,66.9,67.03,24816.0,61.378,61.4605,61.3322,61.4514,24816.0
2023-10-23 10:20:00,67.03,67.13,67.02,67.12,19839.0,61.4514,61.5431,61.4422,61.5339,19839.0
2023-10-23 10:25:00,67.12,67.12,66.82,66.82,23956.0,61.5339,61.5339,61.2589,61.2589,23956.0
2023-10-23 10:30:00,66.8,66.9,66.67,66.71,33124.0,61.2405,61.3322,61.1213,61.158,33124.0
2023-10-23 10:35:00,66.69,66.76,66.59,66.75,28505.0,61.1397,61.2038,61.048,61.1947,28505.0
2023-10-23 10:40:00,66.74,66.97,66.74,66.95,12117.0,61.1855,61.3964,61.1855,61.378,12117.0
2023-10-23 10:45:00,66.94,66.98,66.91,66.94,19409.0,61.3689,61.4055,61.3414,61.3689,19409.0
2023-10-23 10:50:00,66.96,67.04,66.91,66.91,20941.0,61.3872,61.4605,61.3414,61.3414,20941.0
2023-10-23 10:55:00,66.92,66.96,66.87,66.88,13395.0,61.3505,61.3872,61.3047,61.3139,13395.0
2023-10-23 11:00:00,66.88,67.05,66.86,67.04,19017.0,61.3139,61.4697,61.2955,61.4605,19017.0
2023-10-23 11:05:00,67.1,67.17,67.09,67.16,10662.0,61.5155,61.5797,61.5064,61.5706,10662.0
2023-10-23 11:10:00,67.16,67.18,67.07,67.08,21940.0,61.5706,61.5889,61.488,61.4972,21940.0
2023-10-23 11:15:00,67.06,67.17,67.04,67.16,17107.0,61.4789,61.5797,61.4605,61.5706,17107.0
2023-10-23 11:20:00,67.16,67.31,67.16,67.25,14493.0,61.5706,61.7081,61.5706,61.6531,14493.0
2023-10-23 11:25:00,67.26,67.27,67.19,67.21,14811.0,61.6622,61.6714,61.5981,61.6164,14811.0
2023-10-23 11:30:00,67.22,67.32,67.19,67.2,15166.0,61.6256,61.7172,61.5981,61.6072,15166.0
2023-10-23 11:35:00,67.2,67.21,67.11,67.12,21307.0,61.6072,61.6164,61.5247,61.5339,21307.0
2023-10-23 11:40:00,67.12,67.16,67.04,67.09,21448.0,61.5339,61.5706,61.4605,61.5064,21448.0
2023-10-23 11:45:00,67.08,67.12,67.05,67.11,18264.0,61.4972,61.5339,61.4697,61.5247,18264.0
2023-10-23 11:50:00,67.11,67.2,67.08,67.17,12863.0,61.5247,61.6072,61.4972,61.5797,12863.0
2023-10-23 11:55:00,67.19,67.27,67.19,67.22,21602.0,61.5981,61.6714,61.5981,61.6256,21602.0
2023-10-23 12:00:00,67.21,67.22,66.99,67.03,11615.0,61.6164,61.6256,61.4147,61.4514,11615.0
2023-10-23 12:05:00,67.02,67.03,66.92,66.97,11443.0,61.4422,61.4514,61.3505,61.3964,11443.0
2023-10-23 12:10:00,66.98,67.04,66.91,66.99,37163.0,61.4055,61.4605,61.3414,61.4147,37163.0
2023-10-23 12:15:00,66.99,67.0,66.85,66.85,35375.0,61.4147,61.4239,61.2864,61.2864,35375.0
2023-10-23 12:20:00,66.84,66.94,66.8,66.89,23493.0,61.2772,61.3689,61.2405,61.323,23493.0
2023-10-23 12:25:00,66.89,67.0,66.88,66.99,10465.0,61.323,61.4239,61.3139,61.4147,10465.0
2023-10-23 12:30:00,66.99,67.04,66.97,66.98,24947.0,61.4147,61.4605,61.3964,61.4055,24947.0
2023-10-23 12:35:00,66.99,67.01,66.95,66.99,12157.0,61.4147,61.433,61.378,61.4147,12157.0
2023-10-23 12:40:00,66.99,66.99,66.93,66.94,12456.0,61.4147,61.4147,61.3597,61.3689,12456.0
2023-10-23 12:45:00,66.93,67.05,66.93,66.98,15640.0,61.3597,61.4697,61.3597,61.4055,15640.0
2023-10-23 12:50:00,66.98,67.05,66.95,67.05,12595.0,61.4055,61.4697,61.378,61.4697,12595.0
2023-10-23 12:55:00,67.06,67.18,67.06,67.16,12623.0,61.4789,61.5889,61.4789,61.5706,12623.0
2023-10-23 13:00:00,67.18,67.19,67.08,67.1,14544.0,61.5889,61.5981,61.4972,61.5155,14544.0
2023-10-23 13:05:00,67.09,67.18,67.07,67.14,11362.0,61.5064,61.5889,61.488,61.5522,11362.0
2023-10-23 13:10:00,67.14,67.15,67.07,67.11,13148.0,61.5522,61.5614,61.488,61.5247,13148.0
2023-10-23 13:15:00,67.11,67.12,67.03,67.03,21082.0,61.5247,61.5339,61.4514,61.4514,21082.0
2023-10-23 13:20:00,67.03,67.06,66.93,66.95,15182.0,61.4514,61.4789,61.3597,61.378,15182.0
2023-10-23 13:25:00,66.93,66.94,66.86,66.92,10806.0,61.3597,61.3689,61.2955,61.3505,10806.0
2023-10-23 13:30:00,66.9,66.94,66.82,66.91,20367.0,61.3322,61.3689,61.2589,61.3414,20367.0
2023-10-23 13:35:00,66.9,66.98,66.88,66.93,7227.0,61.3322,61.4055,61.3139,61.3597,7227.0
2023-10-23 13:40:00,66.94,67.07,66.94,67.04,7426.0,61.3689,61.488,61.3689,61.4605,7426.0
2023-10-23 13:45:00,67.04,67.15,67.0,67.12,25814.0,61.4605,61.5614,61.4239,61.5339,25814.0
2023-10-23 13:50:00,67.12,67.13,67.07,67.09,12764.0,61.5339,61.5431,61.488,61.5064,12764.0
2023-10-23 13:55:00,67.09,67.1,67.02,67.05,11915.0,61.5064,61.5155,61.4422,61.4697,11915.0
2023-10-23 14:00:00,67.0,67.02,66.95,67.0,9378.0,61.4239,61.4422,61.378,61.4239,9378.0
2023-10-23 14:05:00,67.01,67.08,67.0,67.05,5776.0,61.433,61.4972,61.4239,61.4697,5776.0
2023-10-23 14:10:00,67.05,67.05,66.98,67.0,12002.0,61.4697,61.4697,61.4055,61.4239,12002.0
2023-10-23 14:15:00,67.0,67.01,66.83,66.83,20547.0,61.4239,61.433,61.268,61.268,20547.0
2023-10-23 14:20:00,66.84,66.87,66.76,66.77,14269.0,61.2772,61.3047,61.2038,61.213,14269.0
2023-10-23 14:25:00,66.78,66.83,66.74,66.79,13508.0,61.2222,61.268,61.1855,61.2313,13508.0
2023-10-23 14:30:00,66.8,66.89,66.8,66.82,26482.0,61.2405,61.323,61.2405,61.2589,26482.0
2023-10-23 14:35:00,66.82,66.92,66.81,66.88,31819.0,61.2589,61.3505,61.2497,61.3139,31819.0
2023-10-23 14:40:00,66.89,67.04,66.88,66.89,33349.0,61.323,61.4605,61.3139,61.323,33349.0
2023-10-23 14:45:00,66.9,67.01,66.89,66.96,17373.0,61.3322,61.433,61.323,61.3872,17373.0
2023-10-23 14:50:00,66.95,67.01,66.93,67.01,16671.0,61.378,61.433,61.3597,61.433,16671.0
2023-10-23 14:55:00,67.0,67.03,66.96,67.03,19216.0,61.4239,61.4514,61.3872,61.4514,19216.0
2023-10-23 15:00:00,67.05,67.09,67.0,67.04,14420.0,61.4697,61.5064,61.4239,61.4605,14420.0
2023-10-23 15:05:00,67.04,67.04,66.94,66.96,22891.0,61.4605,61.4605,61.3689,61.3872,22891.0
2023-10-23 15:10:00,66.95,67.05,66.92,67.05,59200.0,61.378,61.4697,61.3505,61.4697,59200.0
2023-10-23 15:15:00,67.06,67.06,66.92,66.93,25559.0,61.4789,61.4789,61.3505,61.3597,25559.0
2023-10-23 15:20:00,66.92,66.93,66.73,66.8,21215.0,61.3505,61.3597,61.1763,61.2405,21215.0
2023-10-23 15:25:00,66.81,66.86,66.76,66.77,28192.0,61.2497,61.2955,61.2038,61.213,28192.0
2023-10-23 15:30:00,66.77,66.83,66.72,66.8,46320.0,61.213,61.268,61.1672,61.2405,46320.0
2023-10-23 15:35:00,66.78,66.81,66.71,66.78,39654.0,61.2222,61.2497,61.158,61.2222,39654.0
2023-10-23 15:40:00,66.78,66.85,66.75,66.76,53418.0,61.2222,61.2864,61.1947,61.2038,53418.0
2023-10-23 15:45:00,66.75,66.87,66.74,66.83,57853.0,61.1947,61.3047,61.1855,61.268,57853.0
2023-10-23 15:50:00,66.82,66.85,66.76,66.83,103781.0,61.2589,61.2864,61.2038,61.268,103781.0
2023-10-23 15:55:00,66.84,66.86,66.73,66.73,196034.0,61.2772,61.2955,61.1763,61.1763,196034.0
2023-10-24 09:30:00,66.95,67.13,66.83,67.11,85638.0,61.378,61.5431,61.268,61.5247,85638.0
2023-10-24 09:35:00,67.1,67.29,67.08,67.22,26850.0,61.5155,61.6897,61.4972,61.6256,26850.0
2023-10-24 09:40:00,67.19,67.19,66.9,66.98,22030.0,61.5981,61.5981,61.3322,61.4055,22030.0
2023-10-24 09:45:00,66.98,67.11,66.81,67.1,11142.0,61.4055,61.5247,61.2497,61.5155,11142.0
2023-10-24 09:50:00,67.11,67.17,66.84,66.86,16355.0,61.5247,61.5797,61.2772,61.2955,16355.0
2023-10-24 09:55:00,66.88,67.09,66.87,66.97,11350.0,61.3139,61.5064,61.3047,61.3964,11350.0
2023-10-24 10:00:00,66.97,66.97,66.78,66.84,18859.0,61.3964,61.3964,61.2222,61.2772,18859.0
2023-10-24 10:05:00,66.88,66.89,66.74,66.79,13533.0,61.3139,61.323,61.1855,61.2313,13533.0
2023-10-24 10:10:00,66.83,66.97,66.76,66.96,8777.0,61.268,61.3964,61.2038,61.3872,8777.0
2023-10-24 10:15:00,66.95,67.09,66.93,67.06,8573.0,61.378,61.5064,61.3597,61.4789,8573.0
2023-10-24 10:20:00,67.07,67.15,67.03,67.14,11860.0,61.488,61.5614,61.4514,61.5522,11860.0
2023-10-24 10:25:00,67.13,67.18,67.09,67.18,9880.0,61.5431,61.5889,61.5064,61.5889,9880.0
2023-10-24 10:30:00,67.18,67.18,67.06,67.14,15701.0,61.5889,61.5889,61.4789,61.5522,15701.0
2023-10-24 10:35:00,67.13,67.14,66.99,66.99,24807.0,61.5431,61.5522,61.4147,61.4147,24807.0
2023-10-24 10:40:00,67.03,67.06,66.95,67.02,12933.0,61.4514,61.4789,61.378,61.4422,12933.0
2023-10-24 10:45:00,67.02,67.06,66.97,67.06,11796.0,61.4422,61.4789,61.3964,61.4789,11796.0
2023-10-24 10:50:00,67.08,67.16,67.06,67.14,15747.0,61.4972,61.5706,61.4789,61.5522,15747.0
2023-10-24 10:55:00,67.16,67.17,67.0,67.03,8471.0,61.5706,61.5797,61.4239,61.4514,8471.0
2023-10-24 11:00:00,67.0,67.02,66.9,66.98,26617.0,61.4239,61.4422,61.3322,61.4055,26617.0
2023-10-24 11:05:00,66.95,67.04,66.94,66.99,17527.0,61.378,61.4605,61.3689,61.4147,17527.0
2023-10-24 11:10:00,66.98,67.03,66.86,66.89,13268.0,61.4055,61.4514,61.2955,61.323,13268.0
2023-10-24 11:15:00,66.89,66.99,66.85,66.96,15561.0,61.323,61.4147,61.2864,61.3872,15561.0
2023-10-24 11:20:00,66.98,67.0,66.84,66.87,12667.0,61.4055,61.4239,61.2772,61.3047,12667.0
2023-10-24 11:25:00,66.85,66.94,66.85,66.86,10099.0,61.2864,61.3689,61.2864,61.2955,10099.0
2023-10-24 11:30:00,66.83,66.83,66.74,66.76,11405.0,61.268,61.268,61.1855,61.2038,11405.0
2023-10-24 11:35:00,66.77,66.77,66.62,66.7,27813.0,61.213,61.213,61.0755,61.1488,27813.0
2023-10-24 11:40:00,66.69,66.83,66.69,66.81,18950.0,61.1397,61.268,61.1397,61.2497,18950.0
2023-10-24 11:45:00,66.81,66.89,66.79,66.79,8753.0,61.2497,61.323,61.2313,61.2313,8753.0
2023-10-24 11:50:00,66.76,66.82,66.74,66.76,18471.0,61.2038,61.2589,61.1855,61.2038,18471.0
2023-10-24 11:55:00,66.74,66.76,66.66,66.76,13923.0,61.1855,61.2038,61.1122,61.2038,13923.0
2023-10-24 12:00:00,66.78,66.78,66.66,66.78,9900.0,61.2222,61.2222,61.1122,61.2222,9900.0
2023-10-24 12:05:00,66.8,66.8,66.71,66.72,6961.0,61.2405,61.2405,61.158,61.1672,6961.0
2023-10-24 12:10:00,66.72,66.76,66.65,66.66,9215.0,61.1672,61.2038,61.103,61.1122,9215.0
2023-10-24 12:15:00,66.65,66.66,66.53,66.53,11383.0,61.103,61.1122,60.993,60.993,11383.0
2023-10-24 12:20:00,66.52,66.53,66.46,66.48,13380.0,60.9838,60.993,60.9288,60.9471,13380.0
2023-10-24 12:25:00,66.47,66.55,66.47,66.53,20146.0,60.938,61.0113,60.938,60.993,20146.0
2023-10-24 12:30:00,66.51,66.58,66.5,66.56,34970.0,60.9747,61.0388,60.9655,61.0205,34970.0
2023-10-24 12:35:00,66.56,66.58,66.51,66.53,14622.0,61.0205,61.0388,60.9747,60.993,14622.0
2023-10-24 12:40:00,66.53,66.54,66.44,66.5,13866.0,60.993,61.0022,60.9105,60.9655,13866.0
2023-10-24 12:45:00,66.49,66.5,66.38,66.38,13341.0,60.9563,60.9655,60.8555,60.8555,13341.0
2023-10-24 12:50:00,66.36,66.38,66.32,66.33,21351.0,60.8371,60.8555,60.8005,60.8096,21351.0
2023-10-24 12:55:00,66.34,66.46,66.31,66.46,15964.0,60.8188,60.9288,60.7913,60.9288,15964.0
2023-10-24 13:00:00,66.46,66.53,66.45,66.48,15507.0,60.9288,60.993,60.9196,60.9471,15507.0
2023-10-24 13:05:00,66.48,66.52,66.45,66.5,16259.0,60.9471,60.9838,60.9196,60.9655,16259.0
2023-10-24 13:10:00,66.49,66.52,66.44,66.51,8581.0,60.9563,60.9838,60.9105,60.9747,8581.0
2023-10-24 13:15:00,66.48,66.57,66.48,66.55,11323.0,60.9471,61.0297,60.9471,61.0113,11323.0
2023-10-24 13:20:00,66.55,66.62,66.53,66.55,28435.0,61.0113,61.0755,60.993,61.0113,28435.0
2023-10-24 13:25:00,66.53,66.62,66.51,66.62,24128.0,60.993,61.0755,60.9747,61.0755,24128.0
2023-10-24 13:30:00,66.62,66.66,66.58,66.59,9333.0,61.0755,61.1122,61.0388,61.048,9333.0
2023-10-24 13:35:00,66.61,66.65,66.58,66.59,9949.0,61.0663,61.103,61.0388,61.048,9949.0
2023-10-24 13:40:00,66.59,66.63,66.57,66.6,6830.0,61.048,61.0847,61.0297,61.0572,6830.0
2023-10-24 13:45:00,66.59,66.62,66.56,66.58,10285.0,61.048,61.0755,61.0205,61.0388,10285.0
2023-10-24 13:50:00,66.6,66.65,66.58,66.63,11115.0,61.0572,61.103,61.0388,61.0847,11115.0
2023-10-24 13:55:00,66.63,66.64,66.53,66.56,9602.0,61.0847,61.0938,60.993,61.0205,9602.0
2023-10-24 14:00:00,66.58,66.61,66.53,66.58,7989.0,61.0388,61.0663,60.993,61.0388,7989.0
2023-10-24 14:05:00,66.59,66.64,66.58,66.63,7035.0,61.048,61.0938,61.0388,61.0847,7035.0
2023-10-24 14:10:00,66.64,66.69,66.61,66.69,21788.0,61.0938,61.1397,61.0663,61.1397,21788.0
2023-10-24 14:15:00,66.69,66.7,66.64,66.7,18129.0,61.1397,61.1488,61.0938,61.1488,18129.0
2023-10-24 14:20:00,66.7,66.7,66.65,66.69,11717.0,61.1488,61.1488,61.103,61.1397,11717.0
2023-10-24 14:25:00,66.7,66.7,66.65,66.68,10939.0,61.1488,61.1488,61.103,61.1305,10939.0
2023-10-24 14:30:00,66.69,66.76,66.69,66.69,15341.0,61.1397,61.2038,61.1397,61.1397,15341.0
2023-10-24 14:35:00,66.7,66.72,66.61,66.66,9407.0,61.1488,61.1672,61.0663,61.1122,9407.0
2023-10-24 14:40:00,66.66,66.71,66.63,66.71,7163.0,61.1122,61.158,61.0847,61.158,7163.0
2023-10-24 14:45:00,66.72,66.73,66.69,66.69,9404.0,61.1672,61.1763,61.1397,61.1397,9404.0
2023-10-24 14:50:00,66.69,66.75,66.67,66.73,16325.0,61.1397,61.1947,61.1213,61.1763,16325.0
2023-10-24 14:55:00,66.73,66.75,66.7,66.71,4028.0,61.1763,61.1947,61.1488,61.158,4028.0
2023-10-24 15:00:00,66.7,66.74,66.7,66.71,16027.0,61.1488,61.1855,61.1488,61.158,16027.0
2023-10-24 15:05:00,66.71,66.71,66.65,66.65,10321.0,61.158,61.158,61.103,61.103,10321.0
2023-10-24 15:10:00,66.65,66.7,66.61,66.68,11289.0,61.103,61.1488,61.0663,61.1305,11289.0
2023-10-24 15:15:00,66.69,66.77,66.69,66.77,9040.0,61.1397,61.213,61.1397,61.213,9040.0
2023-10-24 15:20:00,66.78,66.83,66.76,66.78,9928.0,61.2222,61.268,61.2038,61.2222,9928.0
2023-10-24 15:25:00,66.77,66.8,66.76,66.79,12991.0,61.213,61.2405,61.2038,61.2313,12991.0
2023-10-24 15:30:00,66.8,66.85,66.79,66.82,17945.0,61.2405,61.2864,61.2313,61.2589,17945.0
2023-10-24 15:35:00,66.81,66.85,66.79,66.8,15214.0,61.2497,61.2864,61.2313,61.2405,15214.0
2023-10-24 15:40:00,66.8,66.84,66.77,66.78,16126.0,61.2405,61.2772,61.213,61.2222,16126.0
2023-10-24 15:45:00,66.78,66.79,66.72,66.72,36779.0,61.2222,61.2313,61.1672,61.1672,36779.0
2023-10-24 15:50:00,66.72,66.75,66.65,66.67,48501.0,61.1672,61.1947,61.103,61.1213,48501.0
2023-10-24 15:55:00,66.68,66.72,66.58,66.6,148681.0,61.1305,61.1672,61.0388,61.0572,148681.0
2023-10-25 09:30:00,66.55,66.95,66.54,66.94,29547.0,61.0113,61.378,61.0022,61.3689,29547.0
2023-10-25 09:35:00,66.9,66.96,66.73,66.78,17362.0,61.3322,61.3872,61.1763,61.2222,17362.0
2023-10-25 09:40:00,66.76,66.94,66.75,66.94,26064.0,61.2038,61.3689,61.1947,61.3689,26064.0
2023-10-25 09:45:00,66.91,66.95,66.73,66.75,17474.0,61.3414,61.378,61.1763,61.1947,17474.0
2023-10-25 09:50:00,66.74,66.86,66.58,66.6,19593.0,61.1855,61.2955,61.0388,61.0572,19593.0
2023-10-25 09:55:00,66.6,66.76,66.53,66.61,18564.0,61.0572,61.2038,60.993,61.0663,18564.0
2023-10-25 10:00:00,66.6,66.69,66.56,66.57,14731.0,61.0572,61.1397,61.0205,61.0297,14731.0
2023-10-25 10:05:00,66.57,66.61,66.49,66.5,17967.0,61.0297,61.0663,60.9563,60.9655,17967.0
2023-10-25 10:10:00,66.49,66.55,66.48,66.52,12521.0,60.9563,61.0113,60.9471,60.9838,12521.0
2023-10-25 10:15:00,66.5,66.57,66.49,66.56,15822.0,60.9655,61.0297,60.9563,61.0205,15822.0
2023-10-25 10:20:00,66.57,66.59,66.51,66.56,7915.0,61.0297,61.048,60.9747,61.0205,7915.0
2023-10-25 10:25:00,66.57,66.61,66.52,66.53,6943.0,61.0297,61.0663,60.9838,60.993,6943.0
2023-10-25 10:30:00,66.51,66.51,66.39,66.4,11486.0,60.9747,60.9747,60.8646,60.8738,11486.0
2023-10-25 10:35:00,66.38,66.54,66.32,66.53,16449.0,60.8555,61.0022,60.8005,60.993,16449.0
2023-10-25 10:40:00,66.51,66.56,66.46,66.55,7890.0,60.9747,61.0205,60.9288,61.0113,7890.0
2023-10-25 10:45:00,66.54,66.61,66.5,66.5,27481.0,61.0022,61.0663,60.9655,60.9655,27481.0
2023-10-25 10:50:00,66.48,66.52,66.41,66.47,14122.0,60.9471,60.9838,60.883,60.938,14122.0
2023-10-25 10:55:00,66.45,66.55,66.44,66.53,7793.0,60.9196,61.0113,60.9105,60.993,7793.0
2023-10-25 11:00:00,66.52,66.62,66.41,66.43,29586.0,60.9838,61.0755,60.883,60.9013,29586.0
2023-10-25 11:05:00,66.4,66.56,66.4,66.52,25930.0,60.8738,61.0205,60.8738,60.9838,25930.0
2023-10-25 11:10:00,66.52,66.53,66.41,66.46,66207.0,60.9838,60.993,60.883,60.9288,66207.0
2023-10-25 11:15:00,66.47,66.56,66.45,66.51,10580.0,60.938,61.0205,60.9196,60.9747,10580.0
2023-10-25 11:20:00,66.51,66.54,66.47,66.49,9167.0,60.9747,61.0022,60.938,60.9563,9167.0
2023-10-25 11:25:00,66.48,66.56,66.44,66.53,19024.0,60.9471,61.0205,60.9105,60.993,19024.0
2023-10-25 11:30:00,66.53,66.56,66.45,66.47,12765.0,60.993,61.0205,60.9196,60.938,12765.0
2023-10-25 11:35:00,66.47,66.47,66.41,66.46,8511.0,60.938,60.938,60.883,60.9288,8511.0
2023-10-25 11:40:00,66.43,66.48,66.4,66.44,29300.0,60.9013,60.9471,60.8738,60.9105,29300.0
2023-10-25 11:45:00,66.45,66.53,66.44,66.47,13571.0,60.9196,60.993,60.9105,60.938,13571.0
2023-10-25 11:50:00,66.46,66.51,66.44,66.47,18125.0,60.9288,60.9747,60.9105,60.938,18125.0
2023-10-25 11:55:00,66.46,66.46,66.38,66.38,9641.0,60.9288,60.9288,60.8555,60.8555,9641.0
2023-10-25 12:00:00,66.37,66.4,66.27,66.35,11928.0,60.8463,60.8738,60.7546,60.828,11928.0
2023-10-25 12:05:00,66.35,66.36,66.26,66.31,13400.0,60.828,60.8371,60.7455,60.7913,13400.0
2023-10-25 12:10:00,66.31,66.33,66.27,66.28,9534.0,60.7913,60.8096,60.7546,60.7638,9534.0
2023-10-25 12:15:00,66.28,66.31,66.22,66.28,24537.0,60.7638,60.7913,60.7088,60.7638,24537.0
2023-10-25 12:20:00,66.26,66.31,66.22,66.23,18339.0,60.7455,60.7913,60.7088,60.718,18339.0
2023-10-25 12:25:00,66.23,66.29,66.22,66.25,11576.0,60.718,60.773,60.7088,60.7363,11576.0
2023-10-25 12:30:00,66.23,66.34,66.21,66.32,19545.0,60.718,60.8188,60.6996,60.8005,19545.0
2023-10-25 12:35:00,66.3,66.33,66.28,66.29,8856.0,60.7821,60.8096,60.7638,60.773,8856.0
2023-10-25 12:40:00,66.29,66.34,66.23,66.3,17424.0,60.773,60.8188,60.718,60.7821,17424.0
2023-10-25 12:45:00,66.31,66.31,66.22,66.22,13827.0,60.7913,60.7913,60.7088,60.7088,13827.0
2023-10-25 12:50:00,66.21,66.21,66.13,66.14,15470.0,60.6996,60.6996,60.6263,60.6354,15470.0
2023-10-25 12:55:00,66.14,66.16,66.07,66.09,27543.0,60.6354,60.6538,60.5713,60.5896,27543.0
2023-10-25 13:00:00,66.11,66.15,66.02,66.05,20189.0,60.6079,60.6446,60.5254,60.5529,20189.0
2023-10-25 13:05:00,66.06,66.1,66.03,66.07,12579.0,60.5621,60.5988,60.5346,60.5713,12579.0
2023-10-25 13:10:00,66.06,66.07,66.03,66.03,11551.0,60.5621,60.5713,60.5346,60.5346,11551.0
2023-10-25 13:15:00,66.05,66.2,66.03,66.19,32033.0,60.5529,60.6905,60.5346,60.6813,32033.0
2023-10-25 13:20:00,66.18,66.25,66.16,66.2,26908.0,60.6721,60.7363,60.6538,60.6905,26908.0
2023-10-25 13:25:00,66.21,66.21,66.1,66.12,8068.0,60.6996,60.6996,60.5988,60.6171,8068.0
2023-10-25 13:30:00,66.09,66.09,65.97,66.04,13829.0,60.5896,60.5896,60.4796,60.5438,13829.0
2023-10-25 13:35:00,66.05,66.12,66.03,66.07,7441.0,60.5529,60.6171,60.5346,60.5713,7441.0
2023-10-25 13:40:00,66.08,66.15,66.08,66.12,9237.0,60.5804,60.6446,60.5804,60.6171,9237.0
2023-10-25 13:45:00,66.1,66.15,66.06,66.08,17946.0,60.5988,60.6446,60.5621,60.5804,17946.0
2023-10-25 13:50:00,66.08,66.08,66.03,66.06,16943.0,60.5804,60.5804,60.5346,60.5621,16943.0
2023-10-25 13:55:00,66.07,66.12,66.06,66.11,11047.0,60.5713,60.6171,60.5621,60.6079,11047.0
2023-10-25 14:00:00,66.12,66.16,66.07,66.08,19541.0,60.6171,60.6538,60.5713,60.5804,19541.0
2023-10-25 14:05:00,66.08,66.12,66.06,66.11,15628.0,60.5804,60.6171,60.5621,60.6079,15628.0
2023-10-25 14:10:00,66.11,66.15,66.06,66.13,32385.0,60.6079,60.6446,60.5621,60.6263,32385.0
2023-10-25 14:15:00,66.13,66.16,66.11,66.12,29505.0,60.6263,60.6538,60.6079,60.6171,29505.0
2023-10-25 14:20:00,66.12,66.22,66.11,66.22,17667.0,60.6171,60.7088,60.6079,60.7088,17667.0
2023-10-25 14:25:00,66.22,66.24,66.12,66.15,23778.0,60.7088,60.7271,60.6171,60.6446,23778.0
2023-10-25 14:30:00,66.17,66.24,66.16,66.2,20541.0,60.6629,60.7271,60.6538,60.6905,20541.0
2023-10-25 14:35:00,66.19,66.22,66.14,66.19,24462.0,60.6813,60.7088,60.6354,60.6813,24462.0
2023-10-25 14:40:00,66.18,66.23,66.17,66.23,16222.0,60.6721,60.718,60.6629,60.718,16222.0
2023-10-25 14:45:00,66.23,66.27,66.21,66.23,19597.0,60.718,60.7546,60.6996,60.718,19597.0
2023-10-25 14:50:00,66.24,66.35,66.23,66.33,24310.0,60.7271,60.828,60.718,60.8096,24310.0
2023-10-25 14:55:00,66.34,66.38,66.29,66.32,29628.0,60.8188,60.8555,60.773,60.8005,29628.0
2023-10-25 15:00:00,66.32,66.34,66.28,66.31,16316.0,60.8005,60.8188,60.7638,60.7913,16316.0
2023-10-25 15:05:00,66.31,66.36,66.29,66.34,23019.0,60.7913,60.8371,60.773,60.8188,23019.0
2023-10-25 15:10:00,66.34,66.35,66.29,66.3,31855.0,60.8188,60.828,60.773,60.7821,31855.0
2023-10-25 15:15:00,66.3,66.37,66.29,66.37,21729.0,60.7821,60.8463,60.773,60.8463,21729.0
2023-10-25 15:20:00,66.36,66.41,66.32,66.36,26112.0,60.8371,60.883,60.8005,60.8371,26112.0
2023-10-25 15:25:00,66.36,66.42,66.36,66.41,32681.0,60.8371,60.8921,60.8371,60.883,32681.0
2023-10-25 15:30:00,66.42,66.45,66.32,66.39,41649.0,60.8921,60.9196,60.8005,60.8646,41649.0
2023-10-25 15:35:00,66.38,66.44,66.36,66.4,32179.0,60.8555,60.9105,60.8371,60.8738,32179.0
2023-10-25 15:40:00,66.4,66.43,66.32,66.36,43590.0,60.8738,60.9013,60.8005,60.8371,43590.0
2023-10-25 15:45:00,66.36,66.42,66.34,66.41,64517.0,60.8371,60.8921,60.8188,60.883,64517.0
2023-10-25 15:50:00,66.4,66.46,66.3,66.32,107180.0,60.8738,60.9288,60.7821,60.8005,107180.0
2023-10-25 15:55:00,66.31,66.32,66.25,66.28,225679.0,60.7913,60.8005,60.7363,60.7638,225679.0
2023-10-26 09:30:00,65.53,65.92,65.5,65.8,40708.0,60.0762,60.4338,60.0487,60.3237,40708.0
2023-10-26 09:35:00,65.77,65.79,65.47,65.64,20078.0,60.2962,60.3146,60.0212,60.1771,20078.0
2023-10-26 09:40:00,65.57,65.93,65.57,65.87,16578.0,60.1129,60.4429,60.1129,60.3879,16578.0
2023-10-26 09:45:00,65.93,65.95,65.76,65.83,21511.0,60.4429,60.4613,60.2871,60.3512,21511.0
2023-10-26 09:50:00,65.89,65.99,65.82,65.96,13267.0,60.4063,60.4979,60.3421,60.4704,13267.0
2023-10-26 09:55:00,65.91,65.95,65.86,65.86,8170.0,60.4246,60.4613,60.3787,60.3787,8170.0
2023-10-26 10:00:00,65.86,66.11,65.84,66.08,17369.0,60.3787,60.6079,60.3604,60.5804,17369.0
2023-10-26 10:05:00,66.08,66.27,66.07,66.26,17423.0,60.5804,60.7546,60.5713,60.7455,17423.0
2023-10-26 10:10:00,66.28,66.3,66.12,66.13,17301.0,60.7638,60.7821,60.6171,60.6263,17301.0
2023-10-26 10:15:00,66.11,66.28,66.09,66.25,12096.0,60.6079,60.7638,60.5896,60.7363,12096.0
2023-10-26 10:20:00,66.25,66.28,66.16,66.22,15040.0,60.7363,60.7638,60.6538,60.7088,15040.0
2023-10-26 10:25:00,66.2,66.37,66.2,66.3,14046.0,60.6905,60.8463,60.6905,60.7821,14046.0
2023-10-26 10:30:00,66.29,66.35,66.15,66.21,19693.0,60.773,60.828,60.6446,60.6996,19693.0
2023-10-26 10:35:00,66.23,66.36,66.19,66.36,17949.0,60.718,60.8371,60.6813,60.8371,17949.0
2023-10-26 10:40:00,66.37,66.44,66.29,66.31,22854.0,60.8463,60.9105,60.773,60.7913,22854.0
2023-10-26 10:45:00,66.33,66.4,66.27,66.32,16653.0,60.8096,60.8738,60.7546,60.8005,16653.0
2023-10-26 10:50:00,66.32,66.4,66.25,66.33,18037.0,60.8005,60.8738,60.7363,60.8096,18037.0
2023-10-26 10:55:00,66.32,66.38,66.24,66.29,13283.0,60.8005,60.8555,60.7271,60.773,13283.0
2023-10-26 11:00:00,66.3,66.34,66.23,66.26,18707.0,60.7821,60.8188,60.718,60.7455,18707.0
2023-10-26 11:05:00,66.29,66.33,66.12,66.17,18874.0,60.773,60.8096,60.6171,60.6629,18874.0
2023-10-26 11:10:00,66.2,66.21,66.12,66.16,15635.0,60.6905,60.6996,60.6171,60.6538,15635.0
2023-10-26 11:15:00,66.15,66.19,66.06,66.17,17620.0,60.6446,60.6813,60.5621,60.6629,17620.0
2023-10-26 11:20:00,66.17,66.2,66.1,66.14,10339.0,60.6629,60.6905,60.5988,60.6354,10339.0
2023-10-26 11:25:00,66.12,66.15,66.04,66.08,16332.0,60.6171,60.6446,60.5438,60.5804,16332.0
2023-10-26 11:30:00,66.1,66.15,66.04,66.1,13271.0,60.5988,60.6446,60.5438,60.5988,13271.0
2023-10-26 11:35:00,66.09,66.15,66.08,66.13,35154.0,60.5896,60.6446,60.5804,60.6263,35154.0
2023-10-26 11:40:00,66.12,66.27,66.09,66.24,15457.0,60.6171,60.7546,60.5896,60.7271,15457.0
2023-10-26 11:45:00,66.24,66.3,66.2,66.29,15872.0,60.7271,60.7821,60.6905,60.773,15872.0
2023-10-26 11:50:00,66.29,66.38,66.28,66.37,12702.0,60.773,60.8555,60.7638,60.8463,12702.0
2023-10-26 11:55:00,66.37,66.41,66.35,66.38,7816.0,60.8463,60.883,60.828,60.8555,7816.0
2023-10-26 12:00:00,66.36,66.36,66.29,66.31,9242.0,60.8371,60.8371,60.773,60.7913,9242.0
2023-10-26 12:05:00,66.29,66.29,66.21,66.25,17176.0,60.773,60.773,60.6996,60.7363,17176.0
2023-10-26 12:10:00,66.24,66.26,66.18,66.2,7848.0,60.7271,60.7455,60.6721,60.6905,7848.0
2023-10-26 12:15:00,66.2,66.23,66.16,66.17,11242.0,60.6905,60.718,60.6538,60.6629,11242.0
2023-10-26 12:20:00,66.17,66.18,66.08,66.12,17205.0,60.6629,60.6721,60.5804,60.6171,17205.0
2023-10-26 12:25:00,66.11,66.13,66.0,66.11,12213.0,60.6079,60.6263,60.5071,60.6079,12213.0
2023-10-26 12:30:00,66.1,66.18,66.09,66.15,9116.0,60.5988,60.6721,60.5896,60.6446,9116.0
2023-10-26 12:35:00,66.15,66.19,66.08,66.13,10505.0,60.6446,60.6813,60.5804,60.6263,10505.0
2023-10-26 12:40:00,66.14,66.21,66.13,66.2,11778.0,60.6354,60.6996,60.6263,60.6905,11778.0
2023-10-26 12:45:00,66.19,66.24,66.17,66.23,7332.0,60.6813,60.7271,60.6629,60.718,7332.0
2023-10-26 12:50:00,66.23,66.27,66.14,66.18,18973.0,60.718,60.7546,60.6354,60.6721,18973.0
2023-10-26 12:55:00,66.17,66.21,66.09,66.12,15864.0,60.6629,60.6996,60.5896,60.6171,15864.0
2023-10-26 13:00:00,66.12,66.21,66.05,66.13,20673.0,60.6171,60.6996,60.5529,60.6263,20673.0
2023-10-26 13:05:00,66.12,66.17,66.1,66.12,8178.0,60.6171,60.6629,60.5988,60.6171,8178.0
2023-10-26 13:10:00,66.13,66.15,66.08,66.12,9372.0,60.6263,60.6446,60.5804,60.6171,9372.0
2023-10-26 13:15:00,66.12,66.21,66.12,66.18,18946.0,60.6171,60.6996,60.6171,60.6721,18946.0
2023-10-26 13:20:00,66.17,66.19,66.08,66.09,7912.0,60.6629,60.6813,60.5804,60.5896,7912.0
2023-10-26 13:25:00,66.11,66.13,66.04,66.05,10638.0,60.6079,60.6263,60.5438,60.5529,10638.0
2023-10-26 13:30:00,66.03,66.06,65.95,66.06,19209.0,60.5346,60.5621,60.4613,60.5621,19209.0
2023-10-26 13:35:00,66.05,66.12,66.03,66.06,12368.0,60.5529,60.6171,60.5346,60.5621,12368.0
2023-10-26 13:40:00,66.04,66.15,66.04,66.15,8778.0,60.5438,60.6446,60.5438,60.6446,8778.0
2023-10-26 13:45:00,66.14,66.23,66.12,66.2,11044.0,60.6354,60.718,60.6171,60.6905,11044.0
2023-10-26 13:50:00,66.2,66.26,66.19,66.26,8618.0,60.6905,60.7455,60.6813,60.7455,8618.0
2023-10-26 13:55:00,66.27,66.31,66.26,66.28,16852.0,60.7546,60.7913,60.7455,60.7638,16852.0
2023-10-26 14:00:00,66.29,66.39,66.29,66.33,9757.0,60.773,60.8646,60.773,60.8096,9757.0
2023-10-26 14:05:00,66.33,66.4,66.33,66.38,11799.0,60.8096,60.8738,60.8096,60.8555,11799.0
2023-10-26 14:10:00,66.39,66.47,66.38,66.46,13118.0,60.8646,60.938,60.8555,60.9288,13118.0
2023-10-26 14:15:00,66.48,66.49,66.42,66.45,9293.0,60.9471,60.9563,60.8921,60.9196,9293.0
2023-10-26 14:20:00,66.45,66.49,66.38,66.38,12580.0,60.9196,60.9563,60.8555,60.8555,12580.0
2023-10-26 14:25:00,66.39,66.41,66.32,66.36,10485.0,60.8646,60.883,60.8005,60.8371,10485.0
2023-10-26 14:30:00,66.36,66.48,66.32,66.42,11726.0,60.8371,60.9471,60.8005,60.8921,11726.0
2023-10-26 14:35:00,66.42,66.55,66.39,66.52,14957.0,60.8921,61.0113,60.8646,60.9838,14957.0
2023-10-26 14:40:00,66.51,66.62,66.5,66.57,9295.0,60.9747,61.0755,60.9655,61.0297,9295.0
2023-10-26 14:45:00,66.59,66.63,66.57,66.59,12325.0,61.048,61.0847,61.0297,61.048,12325.0
2023-10-26 14:50:00,66.59,66.66,66.59,66.66,11526.0,61.048,61.1122,61.048,61.1122,11526.0
2023-10-26 14:55:00,66.66,66.71,66.65,66.68,14784.0,61.1122,61.158,61.103,61.1305,14784.0
2023-10-26 15:00:00,66.7,66.79,66.69,66.76,15859.0,61.1488,61.2313,61.1397,61.2038,15859.0
2023-10-26 15:05:00,66.74,66.75,66.64,66.65,10020.0,61.1855,61.1947,61.0938,61.103,10020.0
2023-10-26 15:10:00,66.65,66.66,66.58,66.59,11954.0,61.103,61.1122,61.0388,61.048,11954.0
2023-10-26 15:15:00,66.58,66.63,66.54,66.61,11072.0,61.0388,61.0847,61.0022,61.0663,11072.0
2023-10-26 15:20:00,66.61,66.63,66.55,66.6,20207.0,61.0663,61.0847,61.0113,61.0572,20207.0
2023-10-26 15:25:00,66.59,66.61,66.55,66.55,12261.0,61.048,61.0663,61.0113,61.0113,12261.0
2023-10-26 15:30:00,66.53,66.58,66.51,66.55,21167.0,60.993,61.0388,60.9747,61.0113,21167.0
2023-10-26 15:35:00,66.55,66.55,66.45,66.49,19289.0,61.0113,61.0113,60.9196,60.9563,19289.0
2023-10-26 15:40:00,66.48,66.49,66.41,66.44,21719.0,60.9471,60.9563,60.883,60.9105,21719.0
2023-10-26 15:45:00,66.42,66.53,66.41,66.53,37629.0,60.8921,60.993,60.883,60.993,37629.0
2023-10-26 15:50:00,66.55,66.55,66.37,66.39,84034.0,61.0113,61.0113,60.8463,60.8646,84034.0
2023-10-26 15:55:00,66.4,66.4,66.29,66.32,172615.0,60.8738,60.8738,60.773,60.8005,172615.0
2023-10-27 09:30:00,66.43,66.43,66.01,66.07,30914.0,60.9013,60.9013,60.5163,60.5713,30914.0
2023-10-27 09:35:00,66.07,66.11,65.8,65.88,30396.0,60.5713,60.6079,60.3237,60.3971,30396.0
2023-10-27 09:40:00,65.88,65.89,65.45,65.49,27050.0,60.3971,60.4063,60.0029,60.0395,27050.0
2023-10-27 09:45:00,65.5,65.73,65.47,65.66,27958.0,60.0487,60.2596,60.0212,60.1954,27958.0
2023-10-27 09:50:00,65.67,65.75,65.63,65.69,18234.0,60.2046,60.2779,60.1679,60.2229,18234.0
2023-10-27 09:55:00,65.68,65.73,65.49,65.73,26121.0,60.2137,60.2596,60.0395,60.2596,26121.0
2023-10-27 10:00:00,65.65,65.66,65.45,65.58,22448.0,60.1862,60.1954,60.0029,60.1221,22448.0
2023-10-27 10:05:00,65.56,65.69,65.55,65.6,8517.0,60.1037,60.2229,60.0945,60.1404,8517.0
2023-10-27 10:10:00,65.61,65.63,65.48,65.59,34785.0,60.1496,60.1679,60.0304,60.1312,34785.0
2023-10-27 10:15:00,65.58,65.6,65.27,65.27,29936.0,60.1221,60.1404,59.8379,59.8379,29936.0
2023-10-27 10:20:00,65.26,65.44,65.26,65.34,28062.0,59.8287,59.9937,59.8287,59.902,28062.0
2023-10-27 10:25:00,65.33,65.4,65.28,65.32,25518.0,59.8929,59.957,59.847,59.8837,25518.0
2023-10-27 10:30:00,65.3,65.47,65.24,65.46,17227.0,59.8654,60.0212,59.8103,60.012,17227.0
2023-10-27 10:35:00,65.45,65.51,65.31,65.37,101559.0,60.0029,60.0579,59.8745,59.9295,101559.0
2023-10-27 10:40:00,65.36,65.4,65.18,65.24,26680.0,59.9204,59.957,59.7553,59.8103,26680.0
2023-10-27 10:45:00,65.24,65.29,65.2,65.27,24424.0,59.8103,59.8562,59.7737,59.8379,24424.0
2023-10-27 10:50:00,65.28,65.42,65.27,65.38,13241.0,59.847,59.9754,59.8379,59.9387,13241.0
2023-10-27 10:55:00,65.37,65.38,65.29,65.33,17305.0,59.9295,59.9387,59.8562,59.8929,17305.0
2023-10-27 11:00:00,65.33,65.37,65.22,65.26,23800.0,59.8929,59.9295,59.792,59.8287,23800.0
2023-10-27 11:05:00,65.27,65.46,65.27,65.45,23696.0,59.8379,60.012,59.8379,60.0029,23696.0
2023-10-27 11:10:00,65.45,65.59,65.43,65.57,28914.0,60.0029,60.1312,59.9845,60.1129,28914.0
2023-10-27 11:15:00,65.57,65.6,65.51,65.53,11761.0,60.1129,60.1404,60.0579,60.0762,11761.0
2023-10-27 11:20:00,65.53,65.6,65.51,65.59,7873.0,60.0762,60.1404,60.0579,60.1312,7873.0
2023-10-27 11:25:00,65.59,65.62,65.54,65.55,20541.0,60.1312,60.1587,60.0854,60.0945,20541.0
2023-10-27 11:30:00,65.55,65.63,65.51,65.6,17270.0,60.0945,60.1679,60.0579,60.1404,17270.0
2023-10-27 11:35:00,65.61,65.74,65.59,65.7,23178.0,60.1496,60.2687,60.1312,60.2321,23178.0
2023-10-27 11:40:00,65.71,65.81,65.7,65.76,15106.0,60.2412,60.3329,60.2321,60.2871,15106.0
2023-10-27 11:45:00,65.76,65.79,65.7,65.75,16945.0,60.2871,60.3146,60.2321,60.2779,16945.0
2023-10-27 11:50:00,65.75,65.79,65.66,65.69,13353.0,60.2779,60.3146,60.1954,60.2229,13353.0
2023-10-27 11:55:00,65.66,65.7,65.63,65.67,14995.0,60.1954,60.2321,60.1679,60.2046,14995.0
2023-10-27 12:00:00,65.66,65.66,65.53,65.54,13542.0,60.1954,60.1954,60.0762,60.0854,13542.0
2023-10-27 12:05:00,65.53,65.65,65.53,65.65,17684.0,60.0762,60.1862,60.0762,60.1862,17684.0
2023-10-27 12:10:00,65.65,65.68,65.61,65.62,19175.0,60.1862,60.2137,60.1496,60.1587,19175.0
2023-10-27 12:15:00,65.64,65.67,65.62,65.63,14738.0,60.1771,60.2046,60.1587,60.1679,14738.0
2023-10-27 12:20:00,65.64,65.64,65.48,65.49,12029.0,60.1771,60.1771,60.0304,60.0395,12029.0
2023-10-27 12:25:00,65.49,65.51,65.42,65.45,23086.0,60.0395,60.0579,59.9754,60.0029,23086.0
2023-10-27 12:30:00,65.44,65.44,65.38,65.41,28739.0,59.9937,59.9937,59.9387,59.9662,28739.0
2023-10-27 12:35:00,65.42,65.47,65.35,65.43,21393.0,59.9754,60.0212,59.9112,59.9845,21393.0
2023-10-27 12:40:00,65.43,65.5,65.42,65.46,16483.0,59.9845,60.0487,59.9754,60.012,16483.0
2023-10-27 12:45:00,65.45,65.47,65.4,65.44,18900.0,60.0029,60.0212,59.957,59.9937,18900.0
2023-10-27 12:50:00,65.44,65.46,65.38,65.42,14980.0,59.9937,60.012,59.9387,59.9754,14980.0
2023-10-27 12:55:00,65.42,65.5,65.4,65.48,29026.0,59.9754,60.0487,59.957,60.0304,29026.0
2023-10-27 13:00:00,65.47,65.5,65.43,65.43,24888.0,60.0212,60.0487,59.9845,59.9845,24888.0
2023-10-27 13:05:00,65.43,65.44,65.3,65.31,18173.0,59.9845,59.9937,59.8654,59.8745,18173.0
2023-10-27 13:10:00,65.31,65.32,65.2,65.25,18687.0,59.8745,59.8837,59.7737,59.8195,18687.0
2023-10-27 13:15:00,65.24,65.32,65.21,65.29,20105.0,59.8103,59.8837,59.7828,59.8562,20105.0
2023-10-27 13:20:00,65.29,65.32,65.23,65.28,14373.0,59.8562,59.8837,59.8012,59.847,14373.0
2023-10-27 13:25:00,65.28,65.34,65.27,65.32,18399.0,59.847,59.902,59.8379,59.8837,18399.0
2023-10-27 13:30:00,65.31,65.32,65.22,65.3,16090.0,59.8745,59.8837,59.792,59.8654,16090.0
2023-10-27 13:35:00,65.29,65.31,65.25,65.28,14468.0,59.8562,59.8745,59.8195,59.847,14468.0
2023-10-27 13:40:00,65.28,65.34,65.23,65.31,15110.0,59.847,59.902,59.8012,59.8745,15110.0
2023-10-27 13:45:00,65.31,65.35,65.28,65.34,14480.0,59.8745,59.9112,59.847,59.902,14480.0
2023-10-27 13:50:00,65.35,65.41,65.35,65.38,44099.0,59.9112,59.9662,59.9112,59.9387,44099.0
2023-10-27 13:55:00,65.39,65.45,65.38,65.41,17754.0,59.9479,60.0029,59.9387,59.9662,17754.0
2023-10-27 14:00:00,65.41,65.41,65.3,65.35,18791.0,59.9662,59.9662,59.8654,59.9112,18791.0
2023-10-27 14:05:00,65.35,65.36,65.27,65.34,15224.0,59.9112,59.9204,59.8379,59.902,15224.0
2023-10-27 14:10:00,65.33,65.36,65.28,65.34,16684.0,59.8929,59.9204,59.847,59.902,16684.0
2023-10-27 14:15:00,65.35,65.48,65.35,65.41,21384.0,59.9112,60.0304,59.9112,59.9662,21384.0
2023-10-27 14:20:00,65.41,65.41,65.31,65.33,21528.0,59.9662,59.9662,59.8745,59.8929,21528.0
2023-10-27 14:25:00,65.33,65.35,65.3,65.3,20383.0,59.8929,59.9112,59.8654,59.8654,20383.0
2023-10-27 14:30:00,65.3,65.36,65.28,65.34,24478.0,59.8654,59.9204,59.847,59.902,24478.0
2023-10-27 14:35:00,65.34,65.42,65.32,65.39,35705.0,59.902,59.9754,59.8837,59.9479,35705.0
2023-10-27 14:40:00,65.39,65.41,65.34,65.39,29649.0,59.9479,59.9662,59.902,59.9479,29649.0
2023-10-27 14:45:00,65.4,65.42,65.31,65.32,31014.0,59.957,59.9754,59.8745,59.8837,31014.0
2023-10-27 14:50:00,65.32,65.34,65.28,65.3,20158.0,59.8837,59.902,59.847,59.8654,20158.0
2023-10-27 14:55:00,65.29,65.29,65.11,65.13,20325.0,59.8562,59.8562,59.6912,59.7095,20325.0
2023-10-27 15:00:00,65.13,65.2,65.09,65.16,28245.0,59.7095,59.7737,59.6728,59.737,28245.0
2023-10-27 15:05:00,65.16,65.2,65.11,65.14,17938.0,59.737,59.7737,59.6912,59.7187,17938.0
2023-10-27 15:10:00,65.14,65.19,65.1,65.15,33005.0,59.7187,59.7645,59.682,59.7278,33005.0
2023-10-27 15:15:00,65.15,65.16,65.06,65.09,27018.0,59.7278,59.737,59.6453,59.6728,27018.0
2023-10-27 15:20:00,65.09,65.14,65.03,65.14,25915.0,59.6728,59.7187,59.6178,59.7187,25915.0
2023-10-27 15:25:00,65.14,65.22,65.14,65.21,49346.0,59.7187,59.792,59.7187,59.7828,49346.0
2023-10-27 15:30:00,65.22,65.25,65.11,65.12,60776.0,59.792,59.8195,59.6912,59.7003,60776.0
2023-10-27 15:35:00,65.11,65.2,65.07,65.17,35667.0,59.6912,59.7737,59.6545,59.7462,35667.0
2023-10-27 15:40:00,65.17,65.21,65.14,65.14,68928.0,59.7462,59.7828,59.7187,59.7187,68928.0
2023-10-27 15:45:00,65.14,65.2,65.11,65.2,75152.0,59.7187,59.7737,59.6912,59.7737,75152.0
2023-10-27 15:50:00,65.2,65.33,65.16,65.31,92705.0,59.7737,59.8929,59.737,59.8745,92705.0
2023-10-27 15:55:00,65.31,65.45,65.27,65.43,219614.0,59.8745,60.0029,59.8379,59.9845,219614.0
2023-10-30 09:30:00,65.74,66.17,65.72,65.77,62671.0,60.2687,60.6629,60.2504,60.2962,62671.0
2023-10-30 09:35:00,65.78,65.85,65.65,65.68,18016.0,60.3054,60.3696,60.1862,60.2137,18016.0
2023-10-30 09:40:00,65.7,65.72,65.52,65.54,16489.0,60.2321,60.2504,60.067,60.0854,16489.0
2023-10-30 09:45:00,65.53,65.58,65.35,65.46,28890.0,60.0762,60.1221,59.9112,60.012,28890.0
2023-10-30 09:50:00,65.47,65.62,65.45,65.62,17113.0,60.0212,60.1587,60.0029,60.1587,17113.0
2023-10-30 09:55:00,65.59,65.59,65.41,65.48,22542.0,60.1312,60.1312,59.9662,60.0304,22542.0
2023-10-30 10:00:00,65.47,65.5,65.35,65.36,30549.0,60.0212,60.0487,59.9112,59.9204,30549.0
2023-10-30 10:05:00,65.35,65.47,65.31,65.38,17481.0,59.9112,60.0212,59.8745,59.9387,17481.0
2023-10-30 10:10:00,65.36,65.4,65.21,65.35,32227.0,59.9204,59.957,59.7828,59.9112,32227.0
2023-10-30 10:15:00,65.34,65.38,65.27,65.37,40449.0,59.902,59.9387,59.8379,59.9295,40449.0
2023-10-30 10:20:00,65.36,65.4,65.31,65.31,15786.0,59.9204,59.957,59.8745,59.8745,15786.0
2023-10-30 10:25:00,65.31,65.31,65.17,65.25,16903.0,59.8745,59.8745,59.7462,59.8195,16903.0
2023-10-30 10:30:00,65.24,65.25,65.19,65.19,23384.0,59.8103,59.8195,59.7645,59.7645,23384.0
2023-10-30 10:35:00,65.2,65.21,65.07,65.09,16448.0,59.7737,59.7828,59.6545,59.6728,16448.0
2023-10-30 10:40:00,65.12,65.14,65.04,65.04,20683.0,59.7003,59.7187,59.627,59.627,20683.0
2023-10-30 10:45:00,65.05,65.19,65.05,65.06,20980.0,59.6362,59.7645,59.6362,59.6453,20980.0
2023-10-30 10:50:00,65.1,65.12,65.03,65.03,14369.0,59.682,59.7003,59.6178,59.6178,14369.0
2023-10-30 10:55:00,65.02,65.04,64.96,65.02,28790.0,59.6087,59.627,59.5537,59.6087,28790.0
2023-10-30 11:00:00,65.04,65.1,65.02,65.08,13488.0,59.627,59.682,59.6087,59.6637,13488.0
2023-10-30 11:05:00,65.09,65.21,65.09,65.11,18248.0,59.6728,59.7828,59.6728,59.6912,18248.0
2023-10-30 11:10:00,65.11,65.16,65.1,65.12,32656.0,59.6912,59.737,59.682,59.7003,32656.0
2023-10-30 11:15:00,65.11,65.14,64.96,64.96,12537.0,59.6912,59.7187,59.5537,59.5537,12537.0
2023-10-30 11:20:00,64.96,64.96,64.83,64.91,14162.0,59.5537,59.5537,59.4345,59.5078,14162.0
2023-10-30 11:25:00,64.9,64.97,64.89,64.93,20140.0,59.4986,59.5628,59.4895,59.5261,20140.0
2023-10-30 11:30:00,64.92,65.04,64.92,65.0,25701.0,59.517,59.627,59.517,59.5903,25701.0
2023-10-30 11:35:00,65.01,65.06,64.99,64.99,11520.0,59.5995,59.6453,59.5812,59.5812,11520.0
2023-10-30 11:40:00,64.99,65.05,64.95,65.04,11078.0,59.5812,59.6362,59.5445,59.627,11078.0
2023-10-30 11:45:00,65.05,65.09,65.02,65.05,16051.0,59.6362,59.6728,59.6087,59.6362,16051.0
2023-10-30 11:50:00,65.05,65.09,65.02,65.02,13587.0,59.6362,59.6728,59.6087,59.6087,13587.0
2023-10-30 11:55:00,65.02,65.08,65.01,65.04,31173.0,59.6087,59.6637,59.5995,59.627,31173.0
2023-10-30 12:00:00,65.05,65.14,65.03,65.14,29418.0,59.6362,59.7187,59.6178,59.7187,29418.0
2023-10-30 12:05:00,65.15,65.18,65.11,65.12,15140.0,59.7278,59.7553,59.6912,59.7003,15140.0
2023-10-30 12:10:00,65.12,65.14,65.08,65.1,15587.0,59.7003,59.7187,59.6637,59.682,15587.0
2023-10-30 12:15:00,65.09,65.14,65.05,65.08,10476.0,59.6728,59.7187,59.6362,59.6637,10476.0
2023-10-30 12:20:00,65.08,65.13,65.06,65.1,7841.0,59.6637,59.7095,59.6453,59.682,7841.0
2023-10-30 12:25:00,65.12,65.15,65.1,65.14,12529.0,59.7003,59.7278,59.682,59.7187,12529.0
2023-10-30 12:30:00,65.14,65.28,65.13,65.28,29578.0,59.7187,59.847,59.7095,59.847,29578.0
2023-10-30 12:35:00,65.29,65.38,65.29,65.31,21838.0,59.8562,59.9387,59.8562,59.8745,21838.0
2023-10-30 12:40:00,65.32,65.33,65.23,65.23,14232.0,59.8837,59.8929,59.8012,59.8012,14232.0
2023-10-30 12:45:00,65.22,65.22,65.15,65.2,16098.0,59.792,59.792,59.7278,59.7737,16098.0
2023-10-30 12:50:00,65.2,65.21,65.15,65.19,30409.0,59.7737,59.7828,59.7278,59.7645,30409.0
2023-10-30 12:55:00,65.18,65.22,65.16,65.2,18639.0,59.7553,59.792,59.737,59.7737,18639.0
2023-10-30 13:00:00,65.21,65.23,65.16,65.19,15201.0,59.7828,59.8012,59.737,59.7645,15201.0
2023-10-30 13:05:00,65.19,65.23,65.15,65.23,14406.0,59.7645,59.8012,59.7278,59.8012,14406.0
2023-10-30 13:10:00,65.22,65.22,65.18,65.2,11074.0,59.792,59.792,59.7553,59.7737,11074.0
2023-10-30 13:15:00,65.2,65.2,65.14,65.16,17897.0,59.7737,59.7737,59.7187,59.737,17897.0
2023-10-30 13:20:00,65.15,65.18,65.11,65.18,42492.0,59.7278,59.7553,59.6912,59.7553,42492.0
2023-10-30 13:25:00,65.17,65.25,65.16,65.24,53022.0,59.7462,59.8195,59.737,59.8103,53022.0
2023-10-30 13:30:00,65.25,65.28,65.2,65.23,24189.0,59.8195,59.847,59.7737,59.8012,24189.0
2023-10-30 13:35:00,65.22,65.37,65.22,65.33,36749.0,59.792,59.9295,59.792,59.8929,36749.0
2023-10-30 13:40:00,65.34,65.41,65.31,65.4,25223.0,59.902,59.9662,59.8745,59.957,25223.0
2023-10-30 13:45:00,65.4,65.48,65.38,65.41,37695.0,59.957,60.0304,59.9387,59.9662,37695.0
2023-10-30 13:50:00,65.41,65.47,65.35,65.47,29334.0,59.9662,60.0212,59.9112,60.0212,29334.0
2023-10-30 13:55:00,65.47,65.51,65.44,65.51,19209.0,60.0212,60.0579,59.9937,60.0579,19209.0
2023-10-30 14:00:00,65.51,65.53,65.44,65.48,26269.0,60.0579,60.0762,59.9937,60.0304,26269.0
2023-10-30 14:05:00,65.47,65.47,65.4,65.44,11538.0,60.0212,60.0212,59.957,59.9937,11538.0
2023-10-30 14:10:00,65.44,65.47,65.39,65.39,19362.0,59.9937,60.0212,59.9479,59.9479,19362.0
2023-10-30 14:15:00,65.39,65.39,65.28,65.28,13791.0,59.9479,59.9479,59.847,59.847,13791.0
2023-10-30 14:20:00,65.28,65.32,65.27,65.29,11030.0,59.847,59.8837,59.8379,59.8562,11030.0
2023-10-30 14:25:00,65.28,65.34,65.28,65.34,14589.0,59.847,59.902,59.847,59.902,14589.0
2023-10-30 14:30:00,65.34,65.41,65.34,65.41,13026.0,59.902,59.9662,59.902,59.9662,13026.0
2023-10-30 14:35:00,65.4,65.47,65.4,65.46,18606.0,59.957,60.0212,59.957,60.012,18606.0
2023-10-30 14:40:00,65.46,65.5,65.42,65.42,13405.0,60.012,60.0487,59.9754,59.9754,13405.0
2023-10-30 14:45:00,65.44,65.52,65.43,65.49,44729.0,59.9937,60.067,59.9845,60.0395,44729.0
2023-10-30 14:50:00,65.5,65.51,65.41,65.44,15889.0,60.0487,60.0579,59.9662,59.9937,15889.0
2023-10-30 14:55:00,65.45,65.45,65.41,65.45,16127.0,60.0029,60.0029,59.9662,60.0029,16127.0
2023-10-30 15:00:00,65.45,65.51,65.43,65.48,27379.0,60.0029,60.0579,59.9845,60.0304,27379.0
2023-10-30 15:05:00,65.48,65.52,65.45,65.48,44983.0,60.0304,60.067,60.0029,60.0304,44983.0
2023-10-30 15:10:00,65.48,65.59,65.46,65.58,46100.0,60.0304,60.1312,60.012,60.1221,46100.0
2023-10-30 15:15:00,65.58,65.63,65.56,65.58,18912.0,60.1221,60.1679,60.1037,60.1221,18912.0
2023-10-30 15:20:00,65.57,65.62,65.56,65.6,20292.0,60.1129,60.1587,60.1037,60.1404,20292.0
2023-10-30 15:25:00,65.59,65.61,65.55,65.58,23306.0,60.1312,60.1496,60.0945,60.1221,23306.0
2023-10-30 15:30:00,65.58,65.64,65.57,65.63,32389.0,60.1221,60.1771,60.1129,60.1679,32389.0
2023-10-30 15:35:00,65.62,65.71,65.61,65.68,21404.0,60.1587,60.2412,60.1496,60.2137,21404.0
2023-10-30 15:40:00,65.68,65.69,65.54,65.61,39883.0,60.2137,60.2229,60.0854,60.1496,39883.0
2023-10-30 15:45:00,65.6,65.65,65.52,65.53,58608.0,60.1404,60.1862,60.067,60.0762,58608.0
2023-10-30 15:50:00,65.53,65.62,65.48,65.58,106276.0,60.0762,60.1587,60.0304,60.1221,106276.0
2023-10-30 15:55:00,65.58,65.64,65.54,65.61,210577.0,60.1221,60.1771,60.0854,60.1496,210577.0
2023-10-31 09:30:00,64.52,64.68,64.09,64.47,74900.0,60.0167,60.1655,59.6167,59.9701,74900.0
2023-10-31 09:35:00,64.45,64.7,64.3,64.48,51052.0,59.9515,60.1841,59.812,59.9794,51052.0
2023-10-31 09:40:00,64.51,64.81,64.5,64.72,43047.0,60.0074,60.2864,59.9981,60.2027,43047.0
2023-10-31 09:45:00,64.72,64.77,64.46,64.47,30328.0,60.2027,60.2492,59.9608,59.9701,30328.0
2023-10-31 09:50:00,64.47,64.59,64.36,64.53,27922.0,59.9701,60.0818,59.8678,60.026,27922.0
2023-10-31 09:55:00,64.54,64.72,64.48,64.72,18655.0,60.0353,60.2027,59.9794,60.2027,18655.0
2023-10-31 10:00:00,64.71,64.76,64.48,64.58,24746.0,60.1934,60.2399,59.9794,60.0725,24746.0
2023-10-31 10:05:00,64.58,64.75,64.58,64.75,27806.0,60.0725,60.2306,60.0725,60.2306,27806.0
2023-10-31 10:10:00,64.8,64.97,64.78,64.85,29383.0,60.2771,60.4352,60.2585,60.3236,29383.0
2023-10-31 10:15:00,64.88,65.01,64.87,64.97,46280.0,60.3515,60.4725,60.3422,60.4352,46280.0
2023-10-31 10:20:00,64.97,65.0,64.84,64.89,21102.0,60.4352,60.4632,60.3143,60.3608,21102.0
2023-10-31 10:25:00,64.89,64.89,64.75,64.76,30123.0,60.3608,60.3608,60.2306,60.2399,30123.0
2023-10-31 10:30:00,64.75,64.84,64.66,64.67,42338.0,60.2306,60.3143,60.1469,60.1562,42338.0
2023-10-31 10:35:00,64.68,64.69,64.61,64.64,26277.0,60.1655,60.1748,60.1004,60.1283,26277.0
2023-10-31 10:40:00,64.64,64.73,64.57,64.73,20176.0,60.1283,60.212,60.0632,60.212,20176.0
2023-10-31 10:45:00,64.73,64.75,64.64,64.67,19797.0,60.212,60.2306,60.1283,60.1562,19797.0
2023-10-31 10:50:00,64.67,64.82,64.64,64.82,18296.0,60.1562,60.2957,60.1283,60.2957,18296.0
2023-10-31 10:55:00,64.8,64.81,64.72,64.79,15130.0,60.2771,60.2864,60.2027,60.2678,15130.0
2023-10-31 11:00:00,64.79,64.87,64.79,64.86,15809.0,60.2678,60.3422,60.2678,60.3329,15809.0
2023-10-31 11:05:00,64.86,64.94,64.83,64.89,15216.0,60.3329,60.4073,60.305,60.3608,15216.0
2023-10-31 11:10:00,64.89,64.94,64.87,64.92,18199.0,60.3608,60.4073,60.3422,60.3887,18199.0
2023-10-31 11:15:00,64.91,64.92,64.81,64.84,17624.0,60.3794,60.3887,60.2864,60.3143,17624.0
2023-10-31 11:20:00,64.84,64.9,64.81,64.88,13693.0,60.3143,60.3701,60.2864,60.3515,13693.0
2023-10-31 11:25:00,64.87,65.0,64.85,64.92,20215.0,60.3422,60.4632,60.3236,60.3887,20215.0
2023-10-31 11:30:00,64.93,65.02,64.93,64.98,17992.0,60.398,60.4818,60.398,60.4446,17992.0
2023-10-31 11:35:00,64.99,65.02,64.97,65.02,10074.0,60.4539,60.4818,60.4352,60.4818,10074.0
2023-10-31 11:40:00,65.01,65.01,64.94,64.98,16522.0,60.4725,60.4725,60.4073,60.4446,16522.0
2023-10-31 11:45:00,64.97,65.04,64.94,64.99,15941.0,60.4352,60.5004,60.4073,60.4539,15941.0
2023-10-31 11:50:00,64.99,65.07,64.99,65.03,15625.0,60.4539,60.5283,60.4539,60.4911,15625.0
2023-10-31 11:55:00,65.03,65.11,65.03,65.1,14768.0,60.4911,60.5655,60.4911,60.5562,14768.0
2023-10-31 12:00:00,65.1,65.12,65.06,65.06,9139.0,60.5562,60.5748,60.519,60.519,9139.0
2023-10-31 12:05:00,65.06,65.14,65.05,65.12,28582.0,60.519,60.5934,60.5097,60.5748,28582.0
2023-10-31 12:10:00,65.12,65.15,65.08,65.1,24958.0,60.5748,60.6027,60.5376,60.5562,24958.0
2023-10-31 12:15:00,65.1,65.12,64.98,65.0,47879.0,60.5562,60.5748,60.4446,60.4632,47879.0
2023-10-31 12:20:00,65.0,65.01,64.9,64.91,14787.0,60.4632,60.4725,60.3701,60.3794,14787.0
2023-10-31 12:25:00,64.9,64.99,64.89,64.98,19642.0,60.3701,60.4539,60.3608,60.4446,19642.0
2023-10-31 12:30:00,64.98,65.03,64.97,65.0,15377.0,60.4446,60.4911,60.4352,60.4632,15377.0
2023-10-31 12:35:00,64.99,65.0,64.85,64.95,12733.0,60.4539,60.4632,60.3236,60.4166,12733.0
2023-10-31 12:40:00,64.96,65.1,64.96,65.01,21887.0,60.4259,60.5562,60.4259,60.4725,21887.0
2023-10-31 12:45:00,65.0,65.11,65.0,65.08,10257.0,60.4632,60.5655,60.4632,60.5376,10257.0
2023-10-31 12:50:00,65.06,65.08,65.01,65.02,22655.0,60.519,60.5376,60.4725,60.4818,22655.0
2023-10-31 12:55:00,65.02,65.05,65.0,65.05,14101.0,60.4818,60.5097,60.4632,60.5097,14101.0
2023-10-31 13:00:00,65.05,65.12,65.0,65.02,31776.0,60.5097,60.5748,60.4632,60.4818,31776.0
2023-10-31 13:05:00,65.01,65.12,64.98,65.09,20935.0,60.4725,60.5748,60.4446,60.5469,20935.0
2023-10-31 13:10:00,65.08,65.08,64.91,64.95,17881.0,60.5376,60.5376,60.3794,60.4166,17881.0
2023-10-31 13:15:00,64.93,65.04,64.91,65.04,13985.0,60.398,60.5004,60.3794,60.5004,13985.0
2023-10-31 13:20:00,65.03,65.03,64.92,64.95,20216.0,60.4911,60.4911,60.3887,60.4166,20216.0
2023-10-31 13:25:00,64.95,64.97,64.89,64.95,14654.0,60.4166,60.4352,60.3608,60.4166,14654.0
2023-10-31 13:30:00,64.96,65.02,64.95,65.02,12225.0,60.4259,60.4818,60.4166,60.4818,12225.0
2023-10-31 13:35:00,65.02,65.05,64.95,65.02,20705.0,60.4818,60.5097,60.4166,60.4818,20705.0
2023-10-31 13:40:00,65.02,65.06,64.97,65.06,9736.0,60.4818,60.519,60.4352,60.519,9736.0
2023-10-31 13:45:00,65.05,65.05,64.92,64.93,13102.0,60.5097,60.5097,60.3887,60.398,13102.0
2023-10-31 13:50:00,64.94,65.0,64.92,64.95,20500.0,60.4073,60.4632,60.3887,60.4166,20500.0
2023-10-31 13:55:00,64.95,64.96,64.91,64.92,18554.0,60.4166,60.4259,60.3794,60.3887,18554.0
2023-10-31 14:00:00,64.92,64.95,64.85,64.9,17805.0,60.3887,60.4166,60.3236,60.3701,17805.0
2023-10-31 14:05:00,64.89,64.93,64.86,64.87,14003.0,60.3608,60.398,60.3329,60.3422,14003.0
2023-10-31 14:10:00,64.87,64.87,64.77,64.78,18002.0,60.3422,60.3422,60.2492,60.2585,18002.0
2023-10-31 14:15:00,64.78,64.81,64.72,64.79,22090.0,60.2585,60.2864,60.2027,60.2678,22090.0
2023-10-31 14:20:00,64.78,64.79,64.73,64.75,21724.0,60.2585,60.2678,60.212,60.2306,21724.0
2023-10-31 14:25:00,64.75,64.75,64.67,64.69,40215.0,60.2306,60.2306,60.1562,60.1748,40215.0
2023-10-31 14:30:00,64.7,64.7,64.64,64.66,23071.0,60.1841,60.1841,60.1283,60.1469,23071.0
2023-10-31 14:35:00,64.66,64.69,64.63,64.67,15511.0,60.1469,60.1748,60.119,60.1562,15511.0
2023-10-31 14:40:00,64.67,64.77,64.66,64.76,19189.0,60.1562,60.2492,60.1469,60.2399,19189.0
2023-10-31 14:45:00,64.76,64.84,64.75,64.84,29280.0,60.2399,60.3143,60.2306,60.3143,29280.0
2023-10-31 14:50:00,64.85,64.86,64.8,64.82,17015.0,60.3236,60.3329,60.2771,60.2957,17015.0
2023-10-31 14:55:00,64.83,64.86,64.8,64.86,20713.0,60.305,60.3329,60.2771,60.3329,20713.0
2023-10-31 15:00:00,64.86,64.9,64.84,64.88,23774.0,60.3329,60.3701,60.3143,60.3515,23774.0
2023-10-31 15:05:00,64.89,64.9,64.84,64.88,25370.0,60.3608,60.3701,60.3143,60.3515,25370.0
2023-10-31 15:10:00,64.89,64.91,64.86,64.87,20680.0,60.3608,60.3794,60.3329,60.3422,20680.0
2023-10-31 15:15:00,64.87,64.9,64.82,64.89,28646.0,60.3422,60.3701,60.2957,60.3608,28646.0
2023-10-31 15:20:00,64.89,64.9,64.8,64.83,29835.0,60.3608,60.3701,60.2771,60.305,29835.0
2023-10-31 15:25:00,64.81,64.86,64.75,64.84,28820.0,60.2864,60.3329,60.2306,60.3143,28820.0
2023-10-31 15:30:00,64.84,64.86,64.78,64.8,45155.0,60.3143,60.3329,60.2585,60.2771,45155.0
2023-10-31 15:35:00,64.8,64.81,64.76,64.78,48871.0,60.2771,60.2864,60.2399,60.2585,48871.0
2023-10-31 15:40:00,64.79,64.84,64.76,64.84,55541.0,60.2678,60.3143,60.2399,60.3143,55541.0
2023-10-31 15:45:00,64.84,64.86,64.75,64.84,71021.0,60.3143,60.3329,60.2306,60.3143,71021.0
2023-10-31 15:50:00,64.84,64.92,64.81,64.92,118569.0,60.3143,60.3887,60.2864,60.3887,118569.0
2023-10-31 15:55:00,64.92,65.19,64.92,65.19,505839.0,60.3887,60.6399,60.3887,60.6399,505839.0
2023-11-01 09:30:00,65.57,65.57,64.11,64.38,176290.0,60.9934,60.9934,59.6353,59.8864,176290.0
2023-11-01 09:35:00,64.37,64.37,64.0,64.2,79491.0,59.8771,59.8771,59.533,59.719,79491.0
2023-11-01 09:40:00,64.21,64.49,64.09,64.19,49072.0,59.7283,59.9888,59.6167,59.7097,49072.0
2023-11-01 09:45:00,64.19,64.58,64.09,64.51,36934.0,59.7097,60.0725,59.6167,60.0074,36934.0
2023-11-01 09:50:00,64.55,64.97,64.53,64.89,57870.0,60.0446,60.4352,60.026,60.3608,57870.0
2023-11-01 09:55:00,64.91,64.93,64.72,64.72,45120.0,60.3794,60.398,60.2027,60.2027,45120.0
2023-11-01 10:00:00,64.75,64.96,64.66,64.95,28634.0,60.2306,60.4259,60.1469,60.4166,28634.0
2023-11-01 10:05:00,64.97,65.06,64.89,65.05,26313.0,60.4352,60.519,60.3608,60.5097,26313.0
2023-11-01 10:10:00,65.05,65.49,65.05,65.49,47374.0,60.5097,60.919,60.5097,60.919,47374.0
2023-11-01 10:15:00,65.5,65.66,65.48,65.64,32194.0,60.9283,61.0771,60.9097,61.0585,32194.0
2023-11-01 10:20:00,65.65,65.84,65.63,65.83,48537.0,61.0678,61.2445,61.0492,61.2352,48537.0
2023-11-01 10:25:00,65.81,65.95,65.63,65.91,30918.0,61.2166,61.3468,61.0492,61.3096,30918.0
2023-11-01 10:30:00,65.9,65.96,65.66,65.69,48178.0,61.3003,61.3561,61.0771,61.105,48178.0
2023-11-01 10:35:00,65.72,65.76,65.43,65.52,51480.0,61.1329,61.1701,60.8631,60.9469,51480.0
2023-11-01 10:40:00,65.5,65.51,65.06,65.06,31299.0,60.9283,60.9376,60.519,60.519,31299.0
2023-11-01 10:45:00,65.07,65.18,65.01,65.04,38476.0,60.5283,60.6306,60.4725,60.5004,38476.0
2023-11-01 10:50:00,65.03,65.16,65.02,65.09,31271.0,60.4911,60.612,60.4818,60.5469,31271.0
2023-11-01 10:55:00,65.08,65.12,64.93,65.0,35482.0,60.5376,60.5748,60.398,60.4632,35482.0
2023-11-01 11:00:00,65.02,65.19,65.01,65.03,24024.0,60.4818,60.6399,60.4725,60.4911,24024.0
2023-11-01 11:05:00,65.02,65.02,64.77,64.79,37004.0,60.4818,60.4818,60.2492,60.2678,37004.0
2023-11-01 11:10:00,64.74,64.99,64.74,64.99,57346.0,60.2213,60.4539,60.2213,60.4539,57346.0
2023-11-01 11:15:00,64.98,64.99,64.85,64.93,41971.0,60.4446,60.4539,60.3236,60.398,41971.0
2023-11-01 11:20:00,64.93,65.08,64.89,64.96,19354.0,60.398,60.5376,60.3608,60.4259,19354.0
2023-11-01 11:25:00,64.96,65.05,64.82,64.89,47657.0,60.4259,60.5097,60.2957,60.3608,47657.0
2023-11-01 11:30:00,64.87,64.95,64.84,64.86,55911.0,60.3422,60.4166,60.3143,60.3329,55911.0
2023-11-01 11:35:00,64.85,64.96,64.75,64.95,21936.0,60.3236,60.4259,60.2306,60.4166,21936.0
2023-11-01 11:40:00,64.95,65.2,64.93,65.18,19984.0,60.4166,60.6492,60.398,60.6306,19984.0
2023-11-01 11:45:00,65.16,65.16,65.0,65.0,15968.0,60.612,60.612,60.4632,60.4632,15968.0
2023-11-01 11:50:00,65.01,65.14,65.0,65.11,23024.0,60.4725,60.5934,60.4632,60.5655,23024.0
2023-11-01 11:55:00,65.1,65.24,65.07,65.2,17937.0,60.5562,60.6864,60.5283,60.6492,17937.0
2023-11-01 12:00:00,65.18,65.39,65.17,65.35,33486.0,60.6306,60.8259,60.6213,60.7887,33486.0
2023-11-01 12:05:00,65.38,65.38,65.27,65.34,24677.0,60.8166,60.8166,60.7143,60.7794,24677.0
2023-11-01 12:10:00,65.34,65.36,65.27,65.27,19101.0,60.7794,60.798,60.7143,60.7143,19101.0
2023-11-01 12:15:00,65.27,65.32,65.24,65.32,21640.0,60.7143,60.7608,60.6864,60.7608,21640.0
2023-11-01 12:20:00,65.31,65.34,65.28,65.34,14810.0,60.7515,60.7794,60.7236,60.7794,14810.0
2023-11-01 12:25:00,65.35,65.35,65.26,65.3,15666.0,60.7887,60.7887,60.705,60.7422,15666.0
2023-11-01 12:30:00,65.3,65.34,65.26,65.31,18883.0,60.7422,60.7794,60.705,60.7515,18883.0
2023-11-01 12:35:00,65.31,65.34,65.15,65.15,16740.0,60.7515,60.7794,60.6027,60.6027,16740.0
2023-11-01 12:40:00,65.15,65.15,65.08,65.12,10647.0,60.6027,60.6027,60.5376,60.5748,10647.0
2023-11-01 12:45:00,65.13,65.25,65.11,65.25,9684.0,60.5841,60.6957,60.5655,60.6957,9684.0
2023-11-01 12:50:00,65.26,65.29,65.22,65.28,15217.0,60.705,60.7329,60.6678,60.7236,15217.0
2023-11-01 12:55:00,65.27,65.3,65.25,65.28,17644.0,60.7143,60.7422,60.6957,60.7236,17644.0
2023-11-01 13:00:00,65.28,65.29,65.22,65.25,24340.0,60.7236,60.7329,60.6678,60.6957,24340.0
2023-11-01 13:05:00,65.25,65.29,65.18,65.2,20398.0,60.6957,60.7329,60.6306,60.6492,20398.0
2023-11-01 13:10:00,65.2,65.28,65.2,65.23,14422.0,60.6492,60.7236,60.6492,60.6771,14422.0
2023-11-01 13:15:00,65.24,65.28,65.17,65.19,12908.0,60.6864,60.7236,60.6213,60.6399,12908.0
2023-11-01 13:20:00,65.18,65.18,64.96,65.01,17414.0,60.6306,60.6306,60.4259,60.4725,17414.0
2023-11-01 13:25:00,65.0,65.1,64.99,65.09,15072.0,60.4632,60.5562,60.4539,60.5469,15072.0
2023-11-01 13:30:00,65.1,65.12,65.05,65.06,16526.0,60.5562,60.5748,60.5097,60.519,16526.0
2023-11-01 13:35:00,65.06,65.09,64.98,64.99,26962.0,60.519,60.5469,60.4446,60.4539,26962.0
2023-11-01 13:40:00,64.99,65.0,64.93,64.97,19172.0,60.4539,60.4632,60.398,60.4352,19172.0
2023-11-01 13:45:00,64.96,64.97,64.84,64.84,18090.0,60.4259,60.4352,60.3143,60.3143,18090.0
2023-11-01 13:50:00,64.83,65.0,64.83,65.0,23096.0,60.305,60.4632,60.305,60.4632,23096.0
2023-11-01 13:55:00,65.01,65.01,64.92,65.0,6986.0,60.4725,60.4725,60.3887,60.4632,6986.0
2023-11-01 14:00:00,65.01,65.16,64.93,64.95,16654.0,60.4725,60.612,60.398,60.4166,16654.0
2023-11-01 14:05:00,64.94,64.98,64.85,64.85,11944.0,60.4073,60.4446,60.3236,60.3236,11944.0
2023-11-01 14:10:00,64.84,64.91,64.8,64.81,22136.0,60.3143,60.3794,60.2771,60.2864,22136.0
2023-11-01 14:15:00,64.81,64.82,64.71,64.72,20144.0,60.2864,60.2957,60.1934,60.2027,20144.0
2023-11-01 14:20:00,64.73,64.83,64.71,64.81,13744.0,60.212,60.305,60.1934,60.2864,13744.0
2023-11-01 14:25:00,64.82,64.88,64.79,64.83,19841.0,60.2957,60.3515,60.2678,60.305,19841.0
2023-11-01 14:30:00,64.83,64.98,64.83,64.9,21205.0,60.305,60.4446,60.305,60.3701,21205.0
2023-11-01 14:35:00,64.9,64.97,64.81,64.88,32139.0,60.3701,60.4352,60.2864,60.3515,32139.0
2023-11-01 14:40:00,64.89,64.92,64.75,64.78,25582.0,60.3608,60.3887,60.2306,60.2585,25582.0
2023-11-01 14:45:00,64.77,64.87,64.64,64.72,30865.0,60.2492,60.3422,60.1283,60.2027,30865.0
2023-11-01 14:50:00,64.72,64.83,64.69,64.77,24916.0,60.2027,60.305,60.1748,60.2492,24916.0
2023-11-01 14:55:00,64.77,64.85,64.75,64.83,22815.0,60.2492,60.3236,60.2306,60.305,22815.0
2023-11-01 15:00:00,64.84,65.08,64.84,65.06,42403.0,60.3143,60.5376,60.3143,60.519,42403.0
2023-11-01 15:05:00,65.07,65.14,65.02,65.13,48000.0,60.5283,60.5934,60.4818,60.5841,48000.0
2023-11-01 15:10:00,65.14,65.17,65.03,65.06,47104.0,60.5934,60.6213,60.4911,60.519,47104.0
2023-11-01 15:15:00,65.06,65.1,65.03,65.06,35570.0,60.519,60.5562,60.4911,60.519,35570.0
2023-11-01 15:20:00,65.06,65.18,65.06,65.13,43999.0,60.519,60.6306,60.519,60.5841,43999.0
2023-11-01 15:25:00,65.13,65.17,64.96,64.98,36934.0,60.5841,60.6213,60.4259,60.4446,36934.0
2023-11-01 15:30:00,64.98,65.18,64.97,65.07,44955.0,60.4446,60.6306,60.4352,60.5283,44955.0
2023-11-01 15:35:00,65.06,65.13,64.9,64.91,79817.0,60.519,60.5841,60.3701,60.3794,79817.0
2023-11-01 15:40:00,64.91,64.91,64.73,64.73,74548.0,60.3794,60.3794,60.212,60.212,74548.0
2023-11-01 15:45:00,64.73,64.8,64.66,64.69,89472.0,60.212,60.2771,60.1469,60.1748,89472.0
2023-11-01 15:50:00,64.7,64.71,64.51,64.55,121917.0,60.1841,60.1934,60.0074,60.0446,121917.0
2023-11-01 15:55:00,64.55,64.61,64.5,64.53,352200.0,60.0446,60.1004,59.9981,60.026,352200.0
2023-11-02 09:30:00,64.1,64.93,64.1,64.71,141619.0,59.626,60.398,59.626,60.1934,141619.0
2023-11-02 09:35:00,64.77,64.95,64.56,64.62,43478.0,60.2492,60.4166,60.0539,60.1097,43478.0
2023-11-02 09:40:00,64.62,64.9,64.62,64.83,60964.0,60.1097,60.3701,60.1097,60.305,60964.0
2023-11-02 09:45:00,64.83,65.35,64.82,65.13,64165.0,60.305,60.7887,60.2957,60.5841,64165.0
2023-11-02 09:50:00,65.13,65.39,65.13,65.23,29753.0,60.5841,60.8259,60.5841,60.6771,29753.0
2023-11-02 09:55:00,65.22,65.31,65.19,65.25,29928.0,60.6678,60.7515,60.6399,60.6957,29928.0
2023-11-02 10:00:00,65.24,65.35,65.15,65.22,24136.0,60.6864,60.7887,60.6027,60.6678,24136.0
2023-11-02 10:05:00,65.21,65.27,65.02,65.03,33200.0,60.6585,60.7143,60.4818,60.4911,33200.0
2023-11-02 10:10:00,65.03,65.12,64.93,65.05,24364.0,60.4911,60.5748,60.398,60.5097,24364.0
2023-11-02 10:15:00,65.05,65.09,64.98,65.01,19263.0,60.5097,60.5469,60.4446,60.4725,19263.0
2023-11-02 10:20:00,65.01,65.06,64.95,65.06,22821.0,60.4725,60.519,60.4166,60.519,22821.0
2023-11-02 10:25:00,65.08,65.15,65.04,65.08,30305.0,60.5376,60.6027,60.5004,60.5376,30305.0
2023-11-02 10:30:00,65.08,65.28,65.07,65.23,77966.0,60.5376,60.7236,60.5283,60.6771,77966.0
2023-11-02 10:35:00,65.23,65.32,65.17,65.21,79456.0,60.6771,60.7608,60.6213,60.6585,79456.0
2023-11-02 10:40:00,65.22,65.29,65.17,65.27,31280.0,60.6678,60.7329,60.6213,60.7143,31280.0
2023-11-02 10:45:00,65.27,65.28,65.16,65.19,87710.0,60.7143,60.7236,60.612,60.6399,87710.0
2023-11-02 10:50:00,65.2,65.24,64.95,65.05,95692.0,60.6492,60.6864,60.4166,60.5097,95692.0
2023-11-02 10:55:00,65.06,65.26,65.05,65.21,34514.0,60.519,60.705,60.5097,60.6585,34514.0
2023-11-02 11:00:00,65.2,65.35,65.16,65.25,24355.0,60.6492,60.7887,60.612,60.6957,24355.0
2023-11-02 11:05:00,65.24,65.29,65.2,65.23,32023.0,60.6864,60.7329,60.6492,60.6771,32023.0
2023-11-02 11:10:00,65.23,65.25,65.15,65.21,25649.0,60.6771,60.6957,60.6027,60.6585,25649.0
2023-11-02 11:15:00,65.2,65.25,65.05,65.19,45404.0,60.6492,60.6957,60.5097,60.6399,45404.0
2023-11-02 11:20:00,65.17,65.23,65.12,65.22,22525.0,60.6213,60.6771,60.5748,60.6678,22525.0
2023-11-02 11:25:00,65.22,65.25,65.14,65.16,31049.0,60.6678,60.6957,60.5934,60.612,31049.0
2023-11-02 11:30:00,65.18,65.25,65.17,65.24,25697.0,60.6306,60.6957,60.6213,60.6864,25697.0
2023-11-02 11:35:00,65.24,65.25,65.2,65.25,28688.0,60.6864,60.6957,60.6492,60.6957,28688.0
2023-11-02 11:40:00,65.25,65.33,65.14,65.29,39626.0,60.6957,60.7701,60.5934,60.7329,39626.0
2023-11-02 11:45:00,65.28,65.29,65.24,65.28,47371.0,60.7236,60.7329,60.6864,60.7236,47371.0
2023-11-02 11:50:00,65.28,65.32,65.23,65.27,56818.0,60.7236,60.7608,60.6771,60.7143,56818.0
2023-11-02 11:55:00,65.28,65.31,65.26,65.27,34362.0,60.7236,60.7515,60.705,60.7143,34362.0
2023-11-02 12:00:00,65.26,65.33,65.22,65.28,28605.0,60.705,60.7701,60.6678,60.7236,28605.0
2023-11-02 12:05:00,65.28,65.3,65.25,65.26,36802.0,60.7236,60.7422,60.6957,60.705,36802.0
2023-11-02 12:10:00,65.26,65.27,65.18,65.21,31197.0,60.705,60.7143,60.6306,60.6585,31197.0
2023-11-02 12:15:00,65.2,65.2,65.03,65.05,37284.0,60.6492,60.6492,60.4911,60.5097,37284.0
2023-11-02 12:20:00,65.05,65.09,65.0,65.0,33079.0,60.5097,60.5469,60.4632,60.4632,33079.0
2023-11-02 12:25:00,65.01,65.02,64.93,65.01,26674.0,60.4725,60.4818,60.398,60.4725,26674.0
2023-11-02 12:30:00,65.02,65.09,65.02,65.06,92043.0,60.4818,60.5469,60.4818,60.519,92043.0
2023-11-02 12:35:00,65.07,65.18,65.04,65.17,64109.0,60.5283,60.6306,60.5004,60.6213,64109.0
2023-11-02 12:40:00,65.17,65.31,65.16,65.27,25043.0,60.6213,60.7515,60.612,60.7143,25043.0
2023-11-02 12:45:00,65.27,65.41,65.27,65.41,36228.0,60.7143,60.8445,60.7143,60.8445,36228.0
2023-11-02 12:50:00,65.42,65.42,65.34,65.38,28714.0,60.8538,60.8538,60.7794,60.8166,28714.0
2023-11-02 12:55:00,65.38,65.39,65.26,65.28,34445.0,60.8166,60.8259,60.705,60.7236,34445.0
2023-11-02 13:00:00,65.29,65.36,65.29,65.31,18176.0,60.7329,60.798,60.7329,60.7515,18176.0
2023-11-02 13:05:00,65.32,65.4,65.31,65.38,28272.0,60.7608,60.8352,60.7515,60.8166,28272.0
2023-11-02 13:10:00,65.37,65.45,65.37,65.4,37727.0,60.8073,60.8817,60.8073,60.8352,37727.0
2023-11-02 13:15:00,65.41,65.49,65.4,65.41,17676.0,60.8445,60.919,60.8352,60.8445,17676.0
2023-11-02 13:20:00,65.41,65.48,65.4,65.47,21208.0,60.8445,60.9097,60.8352,60.9004,21208.0
2023-11-02 13:25:00,65.47,65.5,65.45,65.48,14302.0,60.9004,60.9283,60.8817,60.9097,14302.0
2023-11-02 13:30:00,65.49,65.8,65.49,65.78,89485.0,60.919,61.2073,60.919,61.1887,89485.0
2023-11-02 13:35:00,65.77,65.8,65.71,65.78,14694.0,61.1794,61.2073,61.1236,61.1887,14694.0
2023-11-02 13:40:00,65.77,65.84,65.75,65.8,15246.0,61.1794,61.2445,61.1608,61.2073,15246.0
2023-11-02 13:45:00,65.8,65.92,65.79,65.91,21747.0,61.2073,61.3189,61.198,61.3096,21747.0
2023-11-02 13:50:00,65.9,65.97,65.84,65.96,21613.0,61.3003,61.3655,61.2445,61.3561,21613.0
2023-11-02 13:55:00,65.97,66.01,65.95,65.99,28092.0,61.3655,61.4027,61.3468,61.3841,28092.0
2023-11-02 14:00:00,65.99,66.07,65.98,66.06,26262.0,61.3841,61.4585,61.3748,61.4492,26262.0
2023-11-02 14:05:00,66.06,66.08,65.99,66.0,19870.0,61.4492,61.4678,61.3841,61.3934,19870.0
2023-11-02 14:10:00,65.98,66.03,65.92,65.94,23646.0,61.3748,61.4213,61.3189,61.3375,23646.0
2023-11-02 14:15:00,65.93,66.02,65.93,66.0,18246.0,61.3282,61.412,61.3282,61.3934,18246.0
2023-11-02 14:20:00,66.0,66.05,65.97,66.03,16496.0,61.3934,61.4399,61.3655,61.4213,16496.0
2023-11-02 14:25:00,66.02,66.09,66.02,66.07,14354.0,61.412,61.4771,61.412,61.4585,14354.0
2023-11-02 14:30:00,66.07,66.15,66.06,66.15,24811.0,61.4585,61.5329,61.4492,61.5329,24811.0
2023-11-02 14:35:00,66.15,66.2,66.13,66.2,26793.0,61.5329,61.5794,61.5143,61.5794,26793.0
2023-11-02 14:40:00,66.2,66.25,66.18,66.23,23407.0,61.5794,61.6259,61.5608,61.6073,23407.0
2023-11-02 14:45:00,66.23,66.25,66.15,66.18,44127.0,61.6073,61.6259,61.5329,61.5608,44127.0
2023-11-02 14:50:00,66.18,66.22,66.15,66.19,20863.0,61.5608,61.598,61.5329,61.5701,20863.0
2023-11-02 14:55:00,66.18,66.28,66.17,66.28,68463.0,61.5608,61.6538,61.5515,61.6538,68463.0
2023-11-02 15:00:00,66.28,66.33,66.23,66.25,34068.0,61.6538,61.7003,61.6073,61.6259,34068.0
2023-11-02 15:05:00,66.24,66.25,66.14,66.19,31702.0,61.6166,61.6259,61.5236,61.5701,31702.0
2023-11-02 15:10:00,66.19,66.22,66.14,66.15,26345.0,61.5701,61.598,61.5236,61.5329,26345.0
2023-11-02 15:15:00,66.16,66.22,66.12,66.14,39724.0,61.5422,61.598,61.505,61.5236,39724.0
2023-11-02 15:20:00,66.13,66.17,66.11,66.12,42123.0,61.5143,61.5515,61.4957,61.505,42123.0
2023-11-02 15:25:00,66.12,66.19,66.11,66.19,49046.0,61.505,61.5701,61.4957,61.5701,49046.0
2023-11-02 15:30:00,66.19,66.39,66.17,66.38,50916.0,61.5701,61.7561,61.5515,61.7468,50916.0
2023-11-02 15:35:00,66.38,66.5,66.38,66.5,47275.0,61.7468,61.8585,61.7468,61.8585,47275.0
2023-11-02 15:40:00,66.5,66.51,66.42,66.51,51210.0,61.8585,61.8678,61.784,61.8678,51210.0
2023-11-02 15:45:00,66.52,66.58,66.43,66.44,73565.0,61.8771,61.9329,61.7933,61.8026,73565.0
2023-11-02 15:50:00,66.43,66.65,66.41,66.53,158681.0,61.7933,61.998,61.7747,61.8864,158681.0
2023-11-02 15:55:00,66.53,66.69,66.52,66.65,331770.0,61.8864,62.0352,61.8771,61.998,331770.0
2023-11-03 09:30:00,66.69,66.87,66.28,66.8,56365.0,62.0352,62.2026,61.6538,62.1375,56365.0
2023-11-03 09:35:00,66.81,67.3,66.77,67.28,52357.0,62.1468,62.6026,62.1096,62.584,52357.0
2023-11-03 09:40:00,67.33,67.33,66.9,66.9,29423.0,62.6305,62.6305,62.2305,62.2305,29423.0
2023-11-03 09:45:00,66.92,67.01,66.85,66.98,18048.0,62.2491,62.3329,62.184,62.305,18048.0
2023-11-03 09:50:00,66.98,67.01,66.81,66.96,25534.0,62.305,62.3329,62.1468,62.2864,25534.0
2023-11-03 09:55:00,66.95,67.09,66.89,66.89,21261.0,62.277,62.4073,62.2212,62.2212,21261.0
2023-11-03 10:00:00,66.93,66.98,66.73,66.8,29460.0,62.2584,62.305,62.0724,62.1375,29460.0
2023-11-03 10:05:00,66.81,66.85,66.65,66.73,30992.0,62.1468,62.184,61.998,62.0724,30992.0
2023-11-03 10:10:00,66.72,66.79,66.68,66.68,22941.0,62.0631,62.1282,62.0259,62.0259,22941.0
2023-11-03 10:15:00,66.68,66.71,66.57,66.61,39289.0,62.0259,62.0538,61.9236,61.9608,39289.0
2023-11-03 10:20:00,66.6,66.77,66.59,66.74,23144.0,61.9515,62.1096,61.9422,62.0817,23144.0
2023-11-03 10:25:00,66.75,66.81,66.68,66.76,22410.0,62.091,62.1468,62.0259,62.1003,22410.0
2023-11-03 10:30:00,66.75,66.77,66.64,66.72,26553.0,62.091,62.1096,61.9887,62.0631,26553.0
2023-11-03 10:35:00,66.73,66.81,66.62,66.81,28898.0,62.0724,62.1468,61.9701,62.1468,28898.0
2023-11-03 10:40:00,66.8,66.81,66.7,66.75,27415.0,62.1375,62.1468,62.0445,62.091,27415.0
2023-11-03 10:45:00,66.75,66.81,66.66,66.71,25849.0,62.091,62.1468,62.0073,62.0538,25849.0
2023-11-03 10:50:00,66.71,66.71,66.54,66.55,14923.0,62.0538,62.0538,61.8957,61.905,14923.0
2023-11-03 10:55:00,66.55,66.71,66.55,66.7,33107.0,61.905,62.0538,61.905,62.0445,33107.0
2023-11-03 11:00:00,66.7,66.85,66.66,66.85,20332.0,62.0445,62.184,62.0073,62.184,20332.0
2023-11-03 11:05:00,66.86,66.93,66.84,66.9,16920.0,62.1933,62.2584,62.1747,62.2305,16920.0
2023-11-03 11:10:00,66.9,66.93,66.81,66.91,21774.0,62.2305,62.2584,62.1468,62.2398,21774.0
2023-11-03 11:15:00,66.92,66.99,66.87,66.98,21619.0,62.2491,62.3143,62.2026,62.305,21619.0
2023-11-03 11:20:00,66.98,67.07,66.97,67.03,33040.0,62.305,62.3887,62.2957,62.3515,33040.0
2023-11-03 11:25:00,67.03,67.05,66.92,66.93,17240.0,62.3515,62.3701,62.2491,62.2584,17240.0
2023-11-03 11:30:00,66.94,67.01,66.92,67.01,18338.0,62.2677,62.3329,62.2491,62.3329,18338.0
2023-11-03 11:35:00,67.02,67.11,67.0,67.08,17012.0,62.3422,62.4259,62.3236,62.398,17012.0
2023-11-03 11:40:00,67.09,67.25,67.07,67.23,23249.0,62.4073,62.5561,62.3887,62.5375,23249.0
2023-11-03 11:45:00,67.24,67.3,67.18,67.23,22721.0,62.5468,62.6026,62.491,62.5375,22721.0
2023-11-03 11:50:00,67.24,67.28,67.17,67.2,14110.0,62.5468,62.584,62.4817,62.5096,14110.0
2023-11-03 11:55:00,67.19,67.24,67.12,67.13,16930.0,62.5003,62.5468,62.4352,62.4445,16930.0
2023-11-03 12:00:00,67.14,67.23,67.12,67.16,22974.0,62.4538,62.5375,62.4352,62.4724,22974.0
2023-11-03 12:05:00,67.15,67.15,67.05,67.08,11410.0,62.4631,62.4631,62.3701,62.398,11410.0
2023-11-03 12:10:00,67.07,67.1,67.05,67.07,12615.0,62.3887,62.4166,62.3701,62.3887,12615.0
2023-11-03 12:15:00,67.08,67.13,67.03,67.1,20650.0,62.398,62.4445,62.3515,62.4166,20650.0
2023-11-03 12:20:00,67.1,67.12,67.04,67.06,12898.0,62.4166,62.4352,62.3608,62.3794,12898.0
2023-11-03 12:25:00,67.05,67.07,67.01,67.02,12388.0,62.3701,62.3887,62.3329,62.3422,12388.0
2023-11-03 12:30:00,67.03,67.12,67.01,67.12,16350.0,62.3515,62.4352,62.3329,62.4352,16350.0
2023-11-03 12:35:00,67.12,67.13,67.06,67.13,12653.0,62.4352,62.4445,62.3794,62.4445,12653.0
2023-11-03 12:40:00,67.13,67.13,67.04,67.04,16872.0,62.4445,62.4445,62.3608,62.3608,16872.0
2023-11-03 12:45:00,67.03,67.1,67.03,67.05,10604.0,62.3515,62.4166,62.3515,62.3701,10604.0
2023-11-03 12:50:00,67.06,67.18,67.04,67.17,19207.0,62.3794,62.491,62.3608,62.4817,19207.0
2023-11-03 12:55:00,67.17,67.26,67.17,67.23,14164.0,62.4817,62.5654,62.4817,62.5375,14164.0
2023-11-03 13:00:00,67.25,67.31,67.24,67.29,15799.0,62.5561,62.6119,62.5468,62.5933,15799.0
2023-11-03 13:05:00,67.29,67.32,67.26,67.27,10756.0,62.5933,62.6212,62.5654,62.5747,10756.0
2023-11-03 13:10:00,67.26,67.27,67.12,67.12,17437.0,62.5654,62.5747,62.4352,62.4352,17437.0
2023-11-03 13:15:00,67.12,67.13,67.04,67.08,14979.0,62.4352,62.4445,62.3608,62.398,14979.0
2023-11-03 13:20:00,67.08,67.1,67.01,67.05,14084.0,62.398,62.4166,62.3329,62.3701,14084.0
2023-11-03 13:25:00,67.04,67.04,66.97,67.0,13528.0,62.3608,62.3608,62.2957,62.3236,13528.0
2023-11-03 13:30:00,67.01,67.02,66.97,66.99,30059.0,62.3329,62.3422,62.2957,62.3143,30059.0
2023-11-03 13:35:00,66.98,66.99,66.9,66.93,12852.0,62.305,62.3143,62.2305,62.2584,12852.0
2023-11-03 13:40:00,66.92,66.92,66.86,66.9,9328.0,62.2491,62.2491,62.1933,62.2305,9328.0
2023-11-03 13:45:00,66.9,66.94,66.88,66.91,13438.0,62.2305,62.2677,62.2119,62.2398,13438.0
2023-11-03 13:50:00,66.9,66.94,66.9,66.91,12340.0,62.2305,62.2677,62.2305,62.2398,12340.0
2023-11-03 13:55:00,66.91,67.01,66.91,67.01,13396.0,62.2398,62.3329,62.2398,62.3329,13396.0
2023-11-03 14:00:00,67.01,67.04,66.96,67.01,22012.0,62.3329,62.3608,62.2864,62.3329,22012.0
2023-11-03 14:05:00,67.02,67.03,66.95,67.03,14678.0,62.3422,62.3515,62.277,62.3515,14678.0
2023-11-03 14:10:00,67.03,67.08,67.01,67.05,12313.0,62.3515,62.398,62.3329,62.3701,12313.0
2023-11-03 14:15:00,67.06,67.07,66.96,66.97,13627.0,62.3794,62.3887,62.2864,62.2957,13627.0
2023-11-03 14:20:00,66.96,67.0,66.93,67.0,19130.0,62.2864,62.3236,62.2584,62.3236,19130.0
2023-11-03 14:25:00,67.01,67.06,66.99,67.06,14064.0,62.3329,62.3794,62.3143,62.3794,14064.0
2023-11-03 14:30:00,67.06,67.11,67.05,67.11,23114.0,62.3794,62.4259,62.3701,62.4259,23114.0
2023-11-03 14:35:00,67.11,67.17,67.11,67.14,40616.0,62.4259,62.4817,62.4259,62.4538,40616.0
2023-11-03 14:40:00,67.14,67.2,67.13,67.19,24925.0,62.4538,62.5096,62.4445,62.5003,24925.0
2023-11-03 14:45:00,67.19,67.2,67.16,67.17,21454.0,62.5003,62.5096,62.4724,62.4817,21454.0
2023-11-03 14:50:00,67.17,67.18,67.12,67.15,23087.0,62.4817,62.491,62.4352,62.4631,23087.0
2023-11-03 14:55:00,67.16,67.17,67.13,67.15,24581.0,62.4724,62.4817,62.4445,62.4631,24581.0
2023-11-03 15:00:00,67.15,67.15,67.04,67.11,33181.0,62.4631,62.4631,62.3608,62.4259,33181.0
2023-11-03 15:05:00,67.11,67.12,67.02,67.04,20371.0,62.4259,62.4352,62.3422,62.3608,20371.0
2023-11-03 15:10:00,67.05,67.05,66.9,67.02,37453.0,62.3701,62.3701,62.2305,62.3422,37453.0
2023-11-03 15:15:00,67.02,67.04,66.98,67.03,25368.0,62.3422,62.3608,62.305,62.3515,25368.0
2023-11-03 15:20:00,67.03,67.03,66.98,67.02,26156.0,62.3515,62.3515,62.305,62.3422,26156.0
2023-11-03 15:25:00,67.01,67.02,66.96,67.01,35324.0,62.3329,62.3422,62.2864,62.3329,35324.0
2023-11-03 15:30:00,67.01,67.03,66.94,67.02,37982.0,62.3329,62.3515,62.2677,62.3422,37982.0
2023-11-03 15:35:00,67.01,67.08,66.98,67.02,43797.0,62.3329,62.398,62.305,62.3422,43797.0
2023-11-03 15:40:00,67.02,67.04,66.93,66.98,62651.0,62.3422,62.3608,62.2584,62.305,62651.0
2023-11-03 15:45:00,66.98,66.99,66.87,66.88,65319.0,62.305,62.3143,62.2026,62.2119,65319.0
2023-11-03 15:50:00,66.87,66.89,66.76,66.87,132803.0,62.2026,62.2212,62.1003,62.2026,132803.0
2023-11-03 15:55:00,66.86,66.88,66.8,66.84,265635.0,62.1933,62.2119,62.1375,62.1747,265635.0
2023-11-06 09:30:00,67.14,67.24,67.0,67.15,42057.0,62.4538,62.5468,62.3236,62.4631,42057.0
2023-11-06 09:35:00,67.14,67.14,66.59,66.73,20591.0,62.4538,62.4538,61.9422,62.0724,20591.0
2023-11-06 09:40:00,66.73,66.73,66.6,66.67,28338.0,62.0724,62.0724,61.9515,62.0166,28338.0
2023-11-06 09:45:00,66.68,66.75,66.57,66.66,27236.0,62.0259,62.091,61.9236,62.0073,27236.0
2023-11-06 09:50:00,66.66,66.68,66.52,66.68,43333.0,62.0073,62.0259,61.8771,62.0259,43333.0
2023-11-06 09:55:00,66.67,66.72,66.61,66.72,57282.0,62.0166,62.0631,61.9608,62.0631,57282.0
2023-11-06 10:00:00,66.73,66.84,66.71,66.79,33942.0,62.0724,62.1747,62.0538,62.1282,33942.0
2023-11-06 10:05:00,66.8,66.83,66.66,66.67,28346.0,62.1375,62.1654,62.0073,62.0166,28346.0
2023-11-06 10:10:00,66.67,66.68,66.51,66.61,33864.0,62.0166,62.0259,61.8678,61.9608,33864.0
2023-11-06 10:15:00,66.59,66.71,66.52,66.7,32865.0,61.9422,62.0538,61.8771,62.0445,32865.0
2023-11-06 10:20:00,66.7,66.72,66.6,66.64,35635.0,62.0445,62.0631,61.9515,61.9887,35635.0
2023-11-06 10:25:00,66.64,66.71,66.59,66.66,29182.0,61.9887,62.0538,61.9422,62.0073,29182.0
2023-11-06 10:30:00,66.67,66.7,66.61,66.68,20055.0,62.0166,62.0445,61.9608,62.0259,20055.0
2023-11-06 10:35:00,66.67,66.7,66.6,66.66,27459.0,62.0166,62.0445,61.9515,62.0073,27459.0
2023-11-06 10:40:00,66.66,66.69,66.6,66.61,18702.0,62.0073,62.0352,61.9515,61.9608,18702.0
2023-11-06 10:45:00,66.59,66.66,66.58,66.6,12474.0,61.9422,62.0073,61.9329,61.9515,12474.0
2023-11-06 10:50:00,66.61,66.68,66.56,66.66,23353.0,61.9608,62.0259,61.9143,62.0073,23353.0
2023-11-06 10:55:00,66.65,66.68,66.62,66.65,12451.0,61.998,62.0259,61.9701,61.998,12451.0
2023-11-06 11:00:00,66.65,66.67,66.6,66.6,19247.0,61.998,62.0166,61.9515,61.9515,19247.0
2023-11-06 11:05:00,66.59,66.67,66.59,66.62,11438.0,61.9422,62.0166,61.9422,61.9701,11438.0
2023-11-06 11:10:00,66.63,66.65,66.55,66.59,12632.0,61.9794,61.998,61.905,61.9422,12632.0
2023-11-06 11:15:00,66.6,66.6,66.56,66.57,13636.0,61.9515,61.9515,61.9143,61.9236,13636.0
2023-11-06 11:20:00,66.56,66.58,66.51,66.53,9802.0,61.9143,61.9329,61.8678,61.8864,9802.0
2023-11-06 11:25:00,66.53,66.59,66.52,66.55,7299.0,61.8864,61.9422,61.8771,61.905,7299.0
2023-11-06 11:30:00,66.52,66.59,66.48,66.55,17901.0,61.8771,61.9422,61.8399,61.905,17901.0
2023-11-06 11:35:00,66.54,66.6,66.54,66.58,10091.0,61.8957,61.9515,61.8957,61.9329,10091.0
2023-11-06 11:40:00,66.59,66.61,66.56,66.6,16263.0,61.9422,61.9608,61.9143,61.9515,16263.0
2023-11-06 11:45:00,66.59,66.69,66.54,66.69,16837.0,61.9422,62.0352,61.8957,62.0352,16837.0
2023-11-06 11:50:00,66.69,66.7,66.65,66.65,14839.0,62.0352,62.0445,61.998,61.998,14839.0
2023-11-06 11:55:00,66.66,66.77,66.66,66.77,15188.0,62.0073,62.1096,62.0073,62.1096,15188.0
2023-11-06 12:00:00,66.79,66.84,66.78,66.83,17609.0,62.1282,62.1747,62.1189,62.1654,17609.0
2023-11-06 12:05:00,66.83,66.84,66.77,66.81,13877.0,62.1654,62.1747,62.1096,62.1468,13877.0
2023-11-06 12:10:00,66.81,66.83,66.78,66.82,11451.0,62.1468,62.1654,62.1189,62.1561,11451.0
2023-11-06 12:15:00,66.81,66.84,66.77,66.8,34465.0,62.1468,62.1747,62.1096,62.1375,34465.0
2023-11-06 12:20:00,66.8,66.8,66.71,66.72,11763.0,62.1375,62.1375,62.0538,62.0631,11763.0
2023-11-06 12:25:00,66.73,66.73,66.63,66.67,10874.0,62.0724,62.0724,61.9794,62.0166,10874.0
2023-11-06 12:30:00,66.67,66.73,66.66,66.71,11296.0,62.0166,62.0724,62.0073,62.0538,11296.0
2023-11-06 12:35:00,66.72,66.72,66.63,66.69,24897.0,62.0631,62.0631,61.9794,62.0352,24897.0
2023-11-06 12:40:00,66.68,66.7,66.62,66.65,9158.0,62.0259,62.0445,61.9701,61.998,9158.0
2023-11-06 12:45:00,66.65,66.69,66.61,66.64,9934.0,61.998,62.0352,61.9608,61.9887,9934.0
2023-11-06 12:50:00,66.65,66.65,66.6,66.61,8039.0,61.998,61.998,61.9515,61.9608,8039.0
2023-11-06 12:55:00,66.61,66.64,66.56,66.56,11440.0,61.9608,61.9887,61.9143,61.9143,11440.0
2023-11-06 13:00:00,66.56,66.56,66.43,66.45,7812.0,61.9143,61.9143,61.7933,61.8119,7812.0
2023-11-06 13:05:00,66.45,66.46,66.41,66.42,5032.0,61.8119,61.8213,61.7747,61.784,5032.0
2023-11-06 13:10:00,66.42,66.47,66.42,66.44,7710.0,61.784,61.8306,61.784,61.8026,7710.0
2023-11-06 13:15:00,66.44,66.49,66.43,66.44,10032.0,61.8026,61.8492,61.7933,61.8026,10032.0
2023-11-06 13:20:00,66.43,66.44,66.36,66.42,9676.0,61.7933,61.8026,61.7282,61.784,9676.0
2023-11-06 13:25:00,66.42,66.5,66.41,66.48,10915.0,61.784,61.8585,61.7747,61.8399,10915.0
2023-11-06 13:30:00,66.48,66.48,66.41,66.48,7101.0,61.8399,61.8399,61.7747,61.8399,7101.0
2023-11-06 13:35:00,66.47,66.49,66.42,66.43,18611.0,61.8306,61.8492,61.784,61.7933,18611.0
2023-11-06 13:40:00,66.42,66.43,66.36,66.36,7926.0,61.784,61.7933,61.7282,61.7282,7926.0
2023-11-06 13:45:00,66.36,66.4,66.36,66.37,8028.0,61.7282,61.7654,61.7282,61.7375,8028.0
2023-11-06 13:50:00,66.36,66.37,66.29,66.3,8944.0,61.7282,61.7375,61.6631,61.6724,8944.0
2023-11-06 13:55:00,66.3,66.36,66.29,66.36,11661.0,61.6724,61.7282,61.6631,61.7282,11661.0
2023-11-06 14:00:00,66.36,66.38,66.29,66.34,12249.0,61.7282,61.7468,61.6631,61.7096,12249.0
2023-11-06 14:05:00,66.32,66.33,66.17,66.19,30841.0,61.691,61.7003,61.5515,61.5701,30841.0
2023-11-06 14:10:00,66.18,66.24,66.15,66.23,10380.0,61.5608,61.6166,61.5329,61.6073,10380.0
2023-11-06 14:15:00,66.23,66.3,66.22,66.29,12692.0,61.6073,61.6724,61.598,61.6631,12692.0
2023-11-06 14:20:00,66.3,66.32,66.29,66.3,8601.0,61.6724,61.691,61.6631,61.6724,8601.0
2023-11-06 14:25:00,66.31,66.33,66.29,66.33,15390.0,61.6817,61.7003,61.6631,61.7003,15390.0
2023-11-06 14:30:00,66.33,66.45,66.31,66.44,24174.0,61.7003,61.8119,61.6817,61.8026,24174.0
2023-11-06 14:35:00,66.44,66.46,66.41,66.42,12065.0,61.8026,61.8213,61.7747,61.784,12065.0
2023-11-06 14:40:00,66.43,66.52,66.41,66.51,12807.0,61.7933,61.8771,61.7747,61.8678,12807.0
2023-11-06 14:45:00,66.52,66.52,66.42,66.42,17262.0,61.8771,61.8771,61.784,61.784,17262.0
2023-11-06 14:50:00,66.42,66.42,66.34,66.34,14287.0,61.784,61.784,61.7096,61.7096,14287.0
2023-11-06 14:55:00,66.34,66.38,66.33,66.34,14569.0,61.7096,61.7468,61.7003,61.7096,14569.0
2023-11-06 15:00:00,66.34,66.34,66.27,66.31,17318.0,61.7096,61.7096,61.6445,61.6817,17318.0
2023-11-06 15:05:00,66.31,66.34,66.26,66.33,16958.0,61.6817,61.7096,61.6352,61.7003,16958.0
2023-11-06 15:10:00,66.33,66.36,66.31,66.33,48997.0,61.7003,61.7282,61.6817,61.7003,48997.0
2023-11-06 15:15:00,66.33,66.38,66.31,66.31,32669.0,61.7003,61.7468,61.6817,61.6817,32669.0
2023-11-06 15:20:00,66.32,66.41,66.32,66.39,15349.0,61.691,61.7747,61.691,61.7561,15349.0
2023-11-06 15:25:00,66.4,66.41,66.35,66.39,27413.0,61.7654,61.7747,61.7189,61.7561,27413.0
2023-11-06 15:30:00,66.4,66.41,66.35,66.4,39534.0,61.7654,61.7747,61.7189,61.7654,39534.0
2023-11-06 15:35:00,66.4,66.41,66.37,66.4,45894.0,61.7654,61.7747,61.7375,61.7654,45894.0
2023-11-06 15:40:00,66.4,66.41,66.3,66.31,49208.0,61.7654,61.7747,61.6724,61.6817,49208.0
2023-11-06 15:45:00,66.31,66.35,66.27,66.34,38230.0,61.6817,61.7189,61.6445,61.7096,38230.0
2023-11-06 15:50:00,66.33,66.33,66.22,66.22,64572.0,61.7003,61.7003,61.598,61.598,64572.0
2023-11-06 15:55:00,66.23,66.28,66.18,66.28,177995.0,61.6073,61.6538,61.5608,61.6538,177995.0
2023-11-07 09:30:00,65.42,65.68,65.21,65.3,43797.0,60.8538,61.0957,60.6585,60.7422,43797.0
2023-11-07 09:35:00,65.25,65.31,65.13,65.19,19675.0,60.6957,60.7515,60.5841,60.6399,19675.0
2023-11-07 09:40:00,65.19,65.19,64.94,65.06,53065.0,60.6399,60.6399,60.4073,60.519,53065.0
2023-11-07 09:45:00,65.06,65.24,65.0,65.15,49988.0,60.519,60.6864,60.4632,60.6027,49988.0
2023-11-07 09:50:00,65.15,65.2,65.07,65.12,60290.0,60.6027,60.6492,60.5283,60.5748,60290.0
2023-11-07 09:55:00,65.11,65.11,64.87,64.91,12836.0,60.5655,60.5655,60.3422,60.3794,12836.0
2023-11-07 10:00:00,64.9,65.04,64.81,65.01,25209.0,60.3701,60.5004,60.2864,60.4725,25209.0
2023-11-07 10:05:00,65.01,65.02,64.95,64.98,14098.0,60.4725,60.4818,60.4166,60.4446,14098.0
2023-11-07 10:10:00,64.98,65.11,64.93,65.06,41598.0,60.4446,60.5655,60.398,60.519,41598.0
2023-11-07 10:15:00,65.07,65.07,64.82,64.91,21026.0,60.5283,60.5283,60.2957,60.3794,21026.0
2023-11-07 10:20:00,64.92,64.95,64.9,64.91,13369.0,60.3887,60.4166,60.3701,60.3794,13369.0
2023-11-07 10:25:00,64.91,65.07,64.87,65.05,31534.0,60.3794,60.5283,60.3422,60.5097,31534.0
2023-11-07 10:30:00,65.04,65.06,64.98,65.0,15744.0,60.5004,60.519,60.4446,60.4632,15744.0
2023-11-07 10:35:00,64.99,65.11,64.99,65.11,22116.0,60.4539,60.5655,60.4539,60.5655,22116.0
2023-11-07 10:40:00,65.11,65.19,65.07,65.19,15817.0,60.5655,60.6399,60.5283,60.6399,15817.0
2023-11-07 10:45:00,65.19,65.33,65.18,65.28,29230.0,60.6399,60.7701,60.6306,60.7236,29230.0
2023-11-07 10:50:00,65.28,65.28,65.04,65.05,83928.0,60.7236,60.7236,60.5004,60.5097,83928.0
2023-11-07 10:55:00,65.05,65.09,65.01,65.06,25967.0,60.5097,60.5469,60.4725,60.519,25967.0
2023-11-07 11:00:00,65.06,65.07,64.94,64.96,20899.0,60.519,60.5283,60.4073,60.4259,20899.0
2023-11-07 11:05:00,64.97,64.97,64.87,64.88,22703.0,60.4352,60.4352,60.3422,60.3515,22703.0
2023-11-07 11:10:00,64.89,65.01,64.88,64.99,37400.0,60.3608,60.4725,60.3515,60.4539,37400.0
2023-11-07 11:15:00,64.99,65.04,64.94,64.94,19757.0,60.4539,60.5004,60.4073,60.4073,19757.0
2023-11-07 11:20:00,64.94,64.99,64.88,64.9,16443.0,60.4073,60.4539,60.3515,60.3701,16443.0
2023-11-07 11:25:00,64.9,64.95,64.89,64.91,16746.0,60.3701,60.4166,60.3608,60.3794,16746.0
2023-11-07 11:30:00,64.91,64.98,64.91,64.92,34456.0,60.3794,60.4446,60.3794,60.3887,34456.0
2023-11-07 11:35:00,64.91,64.93,64.89,64.92,6488.0,60.3794,60.398,60.3608,60.3887,6488.0
2023-11-07 11:40:00,64.92,65.02,64.92,65.02,27684.0,60.3887,60.4818,60.3887,60.4818,27684.0
2023-11-07 11:45:00,65.03,65.05,64.99,65.02,11006.0,60.4911,60.5097,60.4539,60.4818,11006.0
2023-11-07 11:50:00,65.01,65.01,64.9,64.91,23382.0,60.4725,60.4725,60.3701,60.3794,23382.0
2023-11-07 11:55:00,64.93,64.93,64.84,64.91,11704.0,60.398,60.398,60.3143,60.3794,11704.0
2023-11-07 12:00:00,64.92,64.94,64.9,64.93,11610.0,60.3887,60.4073,60.3701,60.398,11610.0
2023-11-07 12:05:00,64.93,64.95,64.9,64.94,9600.0,60.398,60.4166,60.3701,60.4073,9600.0
2023-11-07 12:10:00,64.95,64.99,64.92,64.94,29634.0,60.4166,60.4539,60.3887,60.4073,29634.0
2023-11-07 12:15:00,64.94,64.96,64.88,64.88,76367.0,60.4073,60.4259,60.3515,60.3515,76367.0
2023-11-07 12:20:00,64.88,64.89,64.83,64.86,9795.0,60.3515,60.3608,60.305,60.3329,9795.0
2023-11-07 12:25:00,64.86,64.9,64.81,64.81,11790.0,60.3329,60.3701,60.2864,60.2864,11790.0
2023-11-07 12:30:00,64.8,64.8,64.72,64.75,11841.0,60.2771,60.2771,60.2027,60.2306,11841.0
2023-11-07 12:35:00,64.74,64.74,64.66,64.68,6949.0,60.2213,60.2213,60.1469,60.1655,6949.0
2023-11-07 12:40:00,64.67,64.7,64.67,64.7,4245.0,60.1562,60.1841,60.1562,60.1841,4245.0
2023-11-07 12:45:00,64.69,64.78,64.69,64.73,14787.0,60.1748,60.2585,60.1748,60.212,14787.0
2023-11-07 12:50:00,64.72,64.72,64.67,64.68,12461.0,60.2027,60.2027,60.1562,60.1655,12461.0
2023-11-07 12:55:00,64.67,64.71,64.64,64.71,24043.0,60.1562,60.1934,60.1283,60.1934,24043.0
2023-11-07 13:00:00,64.72,64.72,64.65,64.66,17634.0,60.2027,60.2027,60.1376,60.1469,17634.0
2023-11-07 13:05:00,64.67,64.69,64.62,64.66,21099.0,60.1562,60.1748,60.1097,60.1469,21099.0
2023-11-07 13:10:00,64.67,64.84,64.66,64.81,23518.0,60.1562,60.3143,60.1469,60.2864,23518.0
2023-11-07 13:15:00,64.81,64.91,64.8,64.91,17958.0,60.2864,60.3794,60.2771,60.3794,17958.0
2023-11-07 13:20:00,64.91,64.93,64.87,64.88,18395.0,60.3794,60.398,60.3422,60.3515,18395.0
2023-11-07 13:25:00,64.87,64.93,64.86,64.93,23366.0,60.3422,60.398,60.3329,60.398,23366.0
2023-11-07 13:30:00,64.93,64.96,64.92,64.95,19770.0,60.398,60.4259,60.3887,60.4166,19770.0
2023-11-07 13:35:00,64.95,65.03,64.9,65.03,20474.0,60.4166,60.4911,60.3701,60.4911,20474.0
2023-11-07 13:40:00,65.02,65.09,64.97,65.02,29177.0,60.4818,60.5469,60.4352,60.4818,29177.0
2023-11-07 13:45:00,65.01,65.06,65.01,65.05,14313.0,60.4725,60.519,60.4725,60.5097,14313.0
2023-11-07 13:50:00,65.05,65.05,64.99,65.02,29814.0,60.5097,60.5097,60.4539,60.4818,29814.0
2023-11-07 13:55:00,65.02,65.05,64.98,65.01,20488.0,60.4818,60.5097,60.4446,60.4725,20488.0
2023-11-07 14:00:00,65.01,65.03,64.98,65.01,13640.0,60.4725,60.4911,60.4446,60.4725,13640.0
2023-11-07 14:05:00,65.0,65.01,64.9,64.95,14871.0,60.4632,60.4725,60.3701,60.4166,14871.0
2023-11-07 14:10:00,64.95,65.03,64.94,65.03,14873.0,60.4166,60.4911,60.4073,60.4911,14873.0
2023-11-07 14:15:00,65.03,65.15,65.02,65.15,25517.0,60.4911,60.6027,60.4818,60.6027,25517.0
2023-11-07 14:20:00,65.15,65.19,65.13,65.17,10536.0,60.6027,60.6399,60.5841,60.6213,10536.0
2023-11-07 14:25:00,65.17,65.17,65.03,65.05,17888.0,60.6213,60.6213,60.4911,60.5097,17888.0
2023-11-07 14:30:00,65.06,65.1,65.05,65.09,16866.0,60.519,60.5562,60.5097,60.5469,16866.0
2023-11-07 14:35:00,65.1,65.11,65.05,65.08,23107.0,60.5562,60.5655,60.5097,60.5376,23107.0
2023-11-07 14:40:00,65.08,65.09,64.93,64.93,13549.0,60.5376,60.5469,60.398,60.398,13549.0
2023-11-07 14:45:00,64.93,64.95,64.85,64.86,11806.0,60.398,60.4166,60.3236,60.3329,11806.0
2023-11-07 14:50:00,64.86,64.87,64.81,64.82,12819.0,60.3329,60.3422,60.2864,60.2957,12819.0
2023-11-07 14:55:00,64.81,64.83,64.76,64.76,16826.0,60.2864,60.305,60.2399,60.2399,16826.0
2023-11-07 15:00:00,64.77,64.84,64.76,64.81,32281.0,60.2492,60.3143,60.2399,60.2864,32281.0
2023-11-07 15:05:00,64.81,64.84,64.75,64.75,36730.0,60.2864,60.3143,60.2306,60.2306,36730.0
2023-11-07 15:10:00,64.75,64.77,64.71,64.75,28515.0,60.2306,60.2492,60.1934,60.2306,28515.0
2023-11-07 15:15:00,64.75,64.78,64.71,64.74,27505.0,60.2306,60.2585,60.1934,60.2213,27505.0
2023-11-07 15:20:00,64.74,64.75,64.7,64.72,58895.0,60.2213,60.2306,60.1841,60.2027,58895.0
2023-11-07 15:25:00,64.71,64.78,64.7,64.78,51802.0,60.1934,60.2585,60.1841,60.2585,51802.0
2023-11-07 15:30:00,64.78,64.81,64.75,64.78,60026.0,60.2585,60.2864,60.2306,60.2585,60026.0
2023-11-07 15:35:00,64.78,64.86,64.77,64.81,31482.0,60.2585,60.3329,60.2492,60.2864,31482.0
2023-11-07 15:40:00,64.81,64.86,64.77,64.85,41961.0,60.2864,60.3329,60.2492,60.3236,41961.0
2023-11-07 15:45:00,64.84,64.86,64.79,64.8,57224.0,60.3143,60.3329,60.2678,60.2771,57224.0
2023-11-07 15:50:00,64.79,64.8,64.64,64.67,96465.0,60.2678,60.2771,60.1283,60.1562,96465.0
2023-11-07 15:55:00,64.66,64.72,64.58,64.7,297815.0,60.1469,60.2027,60.0725,60.1841,297815.0
2023-11-08 09:30:00,64.34,64.55,64.29,64.3,36933.0,59.8492,60.0446,59.8027,59.812,36933.0
2023-11-08 09:35:00,64.26,64.26,64.1,64.1,25611.0,59.7748,59.7748,59.626,59.626,25611.0
2023-11-08 09:40:00,64.2,64.47,64.12,64.41,17737.0,59.719,59.9701,59.6446,59.9143,17737.0
2023-11-08 09:45:00,64.41,64.5,64.32,64.5,16778.0,59.9143,59.9981,59.8306,59.9981,16778.0
2023-11-08 09:50:00,64.5,64.58,64.43,64.49,12954.0,59.9981,60.0725,59.9329,59.9888,12954.0
2023-11-08 09:55:00,64.49,64.49,64.19,64.2,7551.0,59.9888,59.9888,59.7097,59.719,7551.0
2023-11-08 10:00:00,64.15,64.15,63.97,63.98,25715.0,59.6725,59.6725,59.505,59.5143,25715.0
2023-11-08 10:05:00,63.95,64.08,63.91,64.05,17665.0,59.4864,59.6074,59.4492,59.5795,17665.0
2023-11-08 10:10:00,64.06,64.11,63.98,63.98,26205.0,59.5888,59.6353,59.5143,59.5143,26205.0
2023-11-08 10:15:00,63.98,64.01,63.88,63.98,15147.0,59.5143,59.5423,59.4213,59.5143,15147.0
2023-11-08 10:20:00,63.98,64.02,63.94,64.02,9093.0,59.5143,59.5516,59.4771,59.5516,9093.0
2023-11-08 10:25:00,64.02,64.02,63.92,63.94,15940.0,59.5516,59.5516,59.4585,59.4771,15940.0
2023-11-08 10:30:00,63.93,63.97,63.89,63.95,9894.0,59.4678,59.505,59.4306,59.4864,9894.0
2023-11-08 10:35:00,63.93,64.01,63.91,63.96,11202.0,59.4678,59.5423,59.4492,59.4957,11202.0
2023-11-08 10:40:00,63.96,64.0,63.93,63.94,24906.0,59.4957,59.533,59.4678,59.4771,24906.0
2023-11-08 10:45:00,63.94,63.95,63.87,63.93,11675.0,59.4771,59.4864,59.412,59.4678,11675.0
2023-11-08 10:50:00,63.93,63.94,63.88,63.88,11860.0,59.4678,59.4771,59.4213,59.4213,11860.0
2023-11-08 10:55:00,63.88,63.93,63.86,63.87,11650.0,59.4213,59.4678,59.4027,59.412,11650.0
2023-11-08 11:00:00,63.87,64.0,63.87,63.96,12556.0,59.412,59.533,59.412,59.4957,12556.0
2023-11-08 11:05:00,63.97,63.97,63.89,63.9,10389.0,59.505,59.505,59.4306,59.4399,10389.0
2023-11-08 11:10:00,63.9,63.97,63.87,63.91,18632.0,59.4399,59.505,59.412,59.4492,18632.0
2023-11-08 11:15:00,63.91,63.99,63.86,63.9,16851.0,59.4492,59.5237,59.4027,59.4399,16851.0
2023-11-08 11:20:00,63.91,63.91,63.79,63.82,16982.0,59.4492,59.4492,59.3376,59.3655,16982.0
2023-11-08 11:25:00,63.82,63.86,63.78,63.85,12047.0,59.3655,59.4027,59.3283,59.3934,12047.0
2023-11-08 11:30:00,63.84,63.85,63.75,63.82,31558.0,59.3841,59.3934,59.3004,59.3655,31558.0
2023-11-08 11:35:00,63.82,63.89,63.81,63.84,19599.0,59.3655,59.4306,59.3562,59.3841,19599.0
2023-11-08 11:40:00,63.85,63.86,63.79,63.81,17986.0,59.3934,59.4027,59.3376,59.3562,17986.0
2023-11-08 11:45:00,63.81,63.81,63.7,63.71,13416.0,59.3562,59.3562,59.2539,59.2632,13416.0
2023-11-08 11:50:00,63.71,63.72,63.59,63.59,24441.0,59.2632,59.2725,59.1516,59.1516,24441.0
2023-11-08 11:55:00,63.58,63.59,63.5,63.57,17154.0,59.1423,59.1516,59.0679,59.133,17154.0
2023-11-08 12:00:00,63.57,63.59,63.53,63.56,33176.0,59.133,59.1516,59.0958,59.1237,33176.0
2023-11-08 12:05:00,63.59,63.59,63.41,63.48,28394.0,59.1516,59.1516,58.9841,59.0492,28394.0
2023-11-08 12:10:00,63.48,63.53,63.47,63.5,12887.0,59.0492,59.0958,59.0399,59.0679,12887.0
2023-11-08 12:15:00,63.49,63.5,63.42,63.43,19679.0,59.0585,59.0679,58.9934,59.0027,19679.0
2023-11-08 12:20:00,63.43,63.47,63.41,63.45,11078.0,59.0027,59.0399,58.9841,59.0213,11078.0
2023-11-08 12:25:00,63.44,63.45,63.4,63.42,23667.0,59.012,59.0213,58.9748,58.9934,23667.0
2023-11-08 12:30:00,63.41,63.41,63.33,63.38,68978.0,58.9841,58.9841,58.9097,58.9562,68978.0
2023-11-08 12:35:00,63.37,63.44,63.37,63.44,18547.0,58.9469,59.012,58.9469,59.012,18547.0
2023-11-08 12:40:00,63.43,63.45,63.38,63.45,15018.0,59.0027,59.0213,58.9562,59.0213,15018.0
2023-11-08 12:45:00,63.44,63.44,63.39,63.42,14104.0,59.012,59.012,58.9655,58.9934,14104.0
2023-11-08 12:50:00,63.41,63.42,63.34,63.35,14061.0,58.9841,58.9934,58.919,58.9283,14061.0
2023-11-08 12:55:00,63.34,63.43,63.33,63.42,21660.0,58.919,59.0027,58.9097,58.9934,21660.0
2023-11-08 13:00:00,63.42,63.51,63.4,63.48,22898.0,58.9934,59.0772,58.9748,59.0492,22898.0
2023-11-08 13:05:00,63.47,63.5,63.43,63.49,16689.0,59.0399,59.0679,59.0027,59.0585,16689.0
2023-11-08 13:10:00,63.49,63.54,63.48,63.49,15476.0,59.0585,59.1051,59.0492,59.0585,15476.0
2023-11-08 13:15:00,63.49,63.52,63.41,63.43,15067.0,59.0585,59.0865,58.9841,59.0027,15067.0
2023-11-08 13:20:00,63.44,63.5,63.4,63.47,12337.0,59.012,59.0679,58.9748,59.0399,12337.0
2023-11-08 13:25:00,63.46,63.5,63.43,63.46,9925.0,59.0306,59.0679,59.0027,59.0306,9925.0
2023-11-08 13:30:00,63.47,63.52,63.45,63.51,14821.0,59.0399,59.0865,59.0213,59.0772,14821.0
2023-11-08 13:35:00,63.51,63.62,63.51,63.59,14504.0,59.0772,59.1795,59.0772,59.1516,14504.0
2023-11-08 13:40:00,63.59,63.59,63.55,63.57,11246.0,59.1516,59.1516,59.1144,59.133,11246.0
2023-11-08 13:45:00,63.58,63.6,63.55,63.56,15208.0,59.1423,59.1609,59.1144,59.1237,15208.0
2023-11-08 13:50:00,63.57,63.6,63.56,63.6,14635.0,59.133,59.1609,59.1237,59.1609,14635.0
2023-11-08 13:55:00,63.61,63.63,63.6,63.61,12727.0,59.1702,59.1888,59.1609,59.1702,12727.0
2023-11-08 14:00:00,63.62,63.74,63.61,63.74,14166.0,59.1795,59.2911,59.1702,59.2911,14166.0
2023-11-08 14:05:00,63.74,63.78,63.72,63.73,17894.0,59.2911,59.3283,59.2725,59.2818,17894.0
2023-11-08 14:10:00,63.73,63.73,63.7,63.7,12417.0,59.2818,59.2818,59.2539,59.2539,12417.0
2023-11-08 14:15:00,63.71,63.71,63.64,63.68,11820.0,59.2632,59.2632,59.1981,59.2353,11820.0
2023-11-08 14:20:00,63.68,63.72,63.67,63.69,11017.0,59.2353,59.2725,59.226,59.2446,11017.0
2023-11-08 14:25:00,63.69,63.75,63.68,63.74,16322.0,59.2446,59.3004,59.2353,59.2911,16322.0
2023-11-08 14:30:00,63.74,63.76,63.67,63.68,24589.0,59.2911,59.3097,59.226,59.2353,24589.0
2023-11-08 14:35:00,63.68,63.7,63.65,63.7,13624.0,59.2353,59.2539,59.2074,59.2539,13624.0
2023-11-08 14:40:00,63.7,63.71,63.67,63.68,10163.0,59.2539,59.2632,59.226,59.2353,10163.0
2023-11-08 14:45:00,63.68,63.68,63.58,63.59,17603.0,59.2353,59.2353,59.1423,59.1516,17603.0
2023-11-08 14:50:00,63.59,63.59,63.46,63.58,59512.0,59.1516,59.1516,59.0306,59.1423,59512.0
2023-11-08 14:55:00,63.59,63.6,63.55,63.58,14000.0,59.1516,59.1609,59.1144,59.1423,14000.0
2023-11-08 15:00:00,63.57,63.62,63.53,63.61,15101.0,59.133,59.1795,59.0958,59.1702,15101.0
2023-11-08 15:05:00,63.62,63.62,63.54,63.55,17997.0,59.1795,59.1795,59.1051,59.1144,17997.0
2023-11-08 15:10:00,63.56,63.61,63.53,63.61,26934.0,59.1237,59.1702,59.0958,59.1702,26934.0
2023-11-08 15:15:00,63.6,63.65,63.57,63.63,20492.0,59.1609,59.2074,59.133,59.1888,20492.0
2023-11-08 15:20:00,63.63,63.67,63.61,63.67,17948.0,59.1888,59.226,59.1702,59.226,17948.0
2023-11-08 15:25:00,63.66,63.67,63.63,63.64,22117.0,59.2167,59.226,59.1888,59.1981,22117.0
2023-11-08 15:30:00,63.64,63.67,63.62,63.66,33766.0,59.1981,59.226,59.1795,59.2167,33766.0
2023-11-08 15:35:00,63.66,63.69,63.62,63.64,27828.0,59.2167,59.2446,59.1795,59.1981,27828.0
2023-11-08 15:40:00,63.64,63.8,63.64,63.78,41280.0,59.1981,59.3469,59.1981,59.3283,41280.0
2023-11-08 15:45:00,63.77,63.78,63.71,63.72,41744.0,59.319,59.3283,59.2632,59.2725,41744.0
2023-11-08 15:50:00,63.72,63.74,63.64,63.66,82337.0,59.2725,59.2911,59.1981,59.2167,82337.0
2023-11-08 15:55:00,63.66,63.71,63.6,63.63,227378.0,59.2167,59.2632,59.1609,59.1888,227378.0
2023-11-09 09:30:00,64.42,64.42,64.05,64.29,74168.0,59.9236,59.9236,59.5795,59.8027,74168.0
2023-11-09 09:35:00,64.3,64.3,64.06,64.18,11041.0,59.812,59.812,59.5888,59.7004,11041.0
2023-11-09 09:40:00,64.12,64.22,64.09,64.14,26920.0,59.6446,59.7376,59.6167,59.6632,26920.0
2023-11-09 09:45:00,64.15,64.2,63.99,64.07,30057.0,59.6725,59.719,59.5237,59.5981,30057.0
2023-11-09 09:50:00,64.09,64.21,64.09,64.13,12536.0,59.6167,59.7283,59.6167,59.6539,12536.0
2023-11-09 09:55:00,64.11,64.23,64.06,64.1,28671.0,59.6353,59.7469,59.5888,59.626,28671.0
2023-11-09 10:00:00,64.11,64.32,64.07,64.26,31464.0,59.6353,59.8306,59.5981,59.7748,31464.0
2023-11-09 10:05:00,64.24,64.28,64.18,64.18,33400.0,59.7562,59.7934,59.7004,59.7004,33400.0
2023-11-09 10:10:00,64.17,64.33,64.14,64.32,20944.0,59.6911,59.8399,59.6632,59.8306,20944.0
2023-11-09 10:15:00,64.33,64.37,64.16,64.16,13853.0,59.8399,59.8771,59.6818,59.6818,13853.0
2023-11-09 10:20:00,64.15,64.29,64.11,64.28,27699.0,59.6725,59.8027,59.6353,59.7934,27699.0
2023-11-09 10:25:00,64.28,64.35,64.27,64.35,15393.0,59.7934,59.8585,59.7841,59.8585,15393.0
2023-11-09 10:30:00,64.35,64.4,64.31,64.36,26352.0,59.8585,59.905,59.8213,59.8678,26352.0
2023-11-09 10:35:00,64.36,64.38,64.26,64.27,19149.0,59.8678,59.8864,59.7748,59.7841,19149.0
2023-11-09 10:40:00,64.27,64.32,64.27,64.3,17703.0,59.7841,59.8306,59.7841,59.812,17703.0
2023-11-09 10:45:00,64.29,64.37,64.25,64.36,17434.0,59.8027,59.8771,59.7655,59.8678,17434.0
2023-11-09 10:50:00,64.36,64.43,64.29,64.32,16729.0,59.8678,59.9329,59.8027,59.8306,16729.0
2023-11-09 10:55:00,64.33,64.33,64.25,64.25,25747.0,59.8399,59.8399,59.7655,59.7655,25747.0
2023-11-09 11:00:00,64.24,64.27,64.13,64.15,40796.0,59.7562,59.7841,59.6539,59.6725,40796.0
2023-11-09 11:05:00,64.16,64.23,64.13,64.13,43351.0,59.6818,59.7469,59.6539,59.6539,43351.0
2023-11-09 11:10:00,64.14,64.18,64.09,64.09,20691.0,59.6632,59.7004,59.6167,59.6167,20691.0
2023-11-09 11:15:00,64.08,64.22,64.08,64.18,33802.0,59.6074,59.7376,59.6074,59.7004,33802.0
2023-11-09 11:20:00,64.19,64.25,64.17,64.19,23431.0,59.7097,59.7655,59.6911,59.7097,23431.0
2023-11-09 11:25:00,64.18,64.32,64.18,64.28,25498.0,59.7004,59.8306,59.7004,59.7934,25498.0
2023-11-09 11:30:00,64.28,64.33,64.21,64.24,11215.0,59.7934,59.8399,59.7283,59.7562,11215.0
2023-11-09 11:35:00,64.25,64.27,64.18,64.18,15554.0,59.7655,59.7841,59.7004,59.7004,15554.0
2023-11-09 11:40:00,64.16,64.19,64.13,64.19,9808.0,59.6818,59.7097,59.6539,59.7097,9808.0
2023-11-09 11:45:00,64.19,64.21,64.16,64.17,12265.0,59.7097,59.7283,59.6818,59.6911,12265.0
2023-11-09 11:50:00,64.17,64.19,64.11,64.15,15534.0,59.6911,59.7097,59.6353,59.6725,15534.0
2023-11-09 11:55:00,64.16,64.18,64.09,64.11,9826.0,59.6818,59.7004,59.6167,59.6353,9826.0
2023-11-09 12:00:00,64.09,64.17,64.08,64.17,7813.0,59.6167,59.6911,59.6074,59.6911,7813.0
2023-11-09 12:05:00,64.18,64.2,64.15,64.18,9166.0,59.7004,59.719,59.6725,59.7004,9166.0
2023-11-09 12:10:00,64.2,64.22,64.11,64.22,12458.0,59.719,59.7376,59.6353,59.7376,12458.0
2023-11-09 12:15:00,64.23,64.33,64.23,64.33,10907.0,59.7469,59.8399,59.7469,59.8399,10907.0
2023-11-09 12:20:00,64.32,64.34,64.3,64.32,15716.0,59.8306,59.8492,59.812,59.8306,15716.0
2023-11-09 12:25:00,64.32,64.35,64.28,64.33,13339.0,59.8306,59.8585,59.7934,59.8399,13339.0
2023-11-09 12:30:00,64.34,64.4,64.33,64.39,12363.0,59.8492,59.905,59.8399,59.8957,12363.0
2023-11-09 12:35:00,64.39,64.39,64.33,64.34,13536.0,59.8957,59.8957,59.8399,59.8492,13536.0
2023-11-09 12:40:00,64.35,64.35,64.29,64.31,8590.0,59.8585,59.8585,59.8027,59.8213,8590.0
2023-11-09 12:45:00,64.31,64.33,64.23,64.25,24740.0,59.8213,59.8399,59.7469,59.7655,24740.0
2023-11-09 12:50:00,64.26,64.29,64.25,64.28,7474.0,59.7748,59.8027,59.7655,59.7934,7474.0
2023-11-09 12:55:00,64.28,64.32,64.26,64.31,28176.0,59.7934,59.8306,59.7748,59.8213,28176.0
2023-11-09 13:00:00,64.33,64.33,64.1,64.21,20815.0,59.8399,59.8399,59.626,59.7283,20815.0
2023-11-09 13:05:00,64.24,64.25,64.06,64.06,14976.0,59.7562,59.7655,59.5888,59.5888,14976.0
2023-11-09 13:10:00,64.07,64.24,64.07,64.24,13414.0,59.5981,59.7562,59.5981,59.7562,13414.0
2023-11-09 13:15:00,64.23,64.23,64.06,64.07,16972.0,59.7469,59.7469,59.5888,59.5981,16972.0
2023-11-09 13:20:00,64.06,64.13,64.04,64.12,13095.0,59.5888,59.6539,59.5702,59.6446,13095.0
2023-11-09 13:25:00,64.12,64.13,64.02,64.03,12589.0,59.6446,59.6539,59.5516,59.5609,12589.0
2023-11-09 13:30:00,64.02,64.02,63.94,63.95,28174.0,59.5516,59.5516,59.4771,59.4864,28174.0
2023-11-09 13:35:00,63.93,64.05,63.93,64.01,8722.0,59.4678,59.5795,59.4678,59.5423,8722.0
2023-11-09 13:40:00,64.01,64.01,63.96,63.99,9700.0,59.5423,59.5423,59.4957,59.5237,9700.0
2023-11-09 13:45:00,63.99,64.05,63.98,64.04,14072.0,59.5237,59.5795,59.5143,59.5702,14072.0
2023-11-09 13:50:00,64.05,64.09,64.01,64.01,9950.0,59.5795,59.6167,59.5423,59.5423,9950.0
2023-11-09 13:55:00,64.02,64.06,64.01,64.04,33277.0,59.5516,59.5888,59.5423,59.5702,33277.0
2023-11-09 14:00:00,64.04,64.08,63.96,64.07,57328.0,59.5702,59.6074,59.4957,59.5981,57328.0
2023-11-09 14:05:00,64.07,64.09,64.02,64.05,31075.0,59.5981,59.6167,59.5516,59.5795,31075.0
2023-11-09 14:10:00,64.05,64.05,64.01,64.03,18204.0,59.5795,59.5795,59.5423,59.5609,18204.0
2023-11-09 14:15:00,64.03,64.06,64.0,64.04,22241.0,59.5609,59.5888,59.533,59.5702,22241.0
2023-11-09 14:20:00,64.04,64.15,64.04,64.14,12338.0,59.5702,59.6725,59.5702,59.6632,12338.0
2023-11-09 14:25:00,64.14,64.18,64.07,64.09,14903.0,59.6632,59.7004,59.5981,59.6167,14903.0
2023-11-09 14:30:00,64.07,64.12,64.06,64.1,16389.0,59.5981,59.6446,59.5888,59.626,16389.0
2023-11-09 14:35:00,64.1,64.11,64.04,64.06,16633.0,59.626,59.6353,59.5702,59.5888,16633.0
2023-11-09 14:40:00,64.06,64.08,64.02,64.05,43094.0,59.5888,59.6074,59.5516,59.5795,43094.0
2023-11-09 14:45:00,64.05,64.06,64.01,64.06,24586.0,59.5795,59.5888,59.5423,59.5888,24586.0
2023-11-09 14:50:00,64.06,64.06,63.92,63.93,15531.0,59.5888,59.5888,59.4585,59.4678,15531.0
2023-11-09 14:55:00,63.93,63.98,63.9,63.92,20209.0,59.4678,59.5143,59.4399,59.4585,20209.0
2023-11-09 15:00:00,63.92,64.06,63.91,64.06,21157.0,59.4585,59.5888,59.4492,59.5888,21157.0
2023-11-09 15:05:00,64.06,64.13,64.05,64.13,18899.0,59.5888,59.6539,59.5795,59.6539,18899.0
2023-11-09 15:10:00,64.13,64.19,64.11,64.16,32258.0,59.6539,59.7097,59.6353,59.6818,32258.0
2023-11-09 15:15:00,64.16,64.17,64.07,64.09,26615.0,59.6818,59.6911,59.5981,59.6167,26615.0
2023-11-09 15:20:00,64.09,64.11,64.06,64.11,23177.0,59.6167,59.6353,59.5888,59.6353,23177.0
2023-11-09 15:25:00,64.11,64.16,64.06,64.06,21043.0,59.6353,59.6818,59.5888,59.5888,21043.0
2023-11-09 15:30:00,64.07,64.11,64.0,64.08,40379.0,59.5981,59.6353,59.533,59.6074,40379.0
2023-11-09 15:35:00,64.08,64.08,64.02,64.06,29159.0,59.6074,59.6074,59.5516,59.5888,29159.0
2023-11-09 15:40:00,64.06,64.11,64.03,64.03,42368.0,59.5888,59.6353,59.5609,59.5609,42368.0
2023-11-09 15:45:00,64.03,64.08,63.98,64.01,51606.0,59.5609,59.6074,59.5143,59.5423,51606.0
2023-11-09 15:50:00,64.02,64.11,64.01,64.03,91652.0,59.5516,59.6353,59.5423,59.5609,91652.0
2023-11-09 15:55:00,64.03,64.07,63.81,63.83,387941.0,59.5609,59.5981,59.3562,59.3748,387941.0
2023-11-10 09:30:00,64.48,64.77,64.11,64.73,66683.0,59.9794,60.2492,59.6353,60.212,66683.0
2023-11-10 09:35:00,64.75,64.78,64.57,64.78,35696.0,60.2306,60.2585,60.0632,60.2585,35696.0
2023-11-10 09:40:00,64.79,64.87,64.62,64.75,20751.0,60.2678,60.3422,60.1097,60.2306,20751.0
2023-11-10 09:45:00,64.76,64.9,64.73,64.87,17278.0,60.2399,60.3701,60.212,60.3422,17278.0
2023-11-10 09:50:00,64.87,64.94,64.76,64.9,26537.0,60.3422,60.4073,60.2399,60.3701,26537.0
2023-11-10 09:55:00,64.9,64.9,64.76,64.86,21249.0,60.3701,60.3701,60.2399,60.3329,21249.0
2023-11-10 10:00:00,64.85,64.87,64.77,64.83,33195.0,60.3236,60.3422,60.2492,60.305,33195.0
2023-11-10 10:05:00,64.83,64.86,64.77,64.85,37688.0,60.305,60.3329,60.2492,60.3236,37688.0
2023-11-10 10:10:00,64.84,64.84,64.65,64.69,28857.0,60.3143,60.3143,60.1376,60.1748,28857.0
2023-11-10 10:15:00,64.67,64.76,64.65,64.68,67732.0,60.1562,60.2399,60.1376,60.1655,67732.0
2023-11-10 10:20:00,64.67,64.77,64.67,64.73,42393.0,60.1562,60.2492,60.1562,60.212,42393.0
2023-11-10 10:25:00,64.73,64.75,64.65,64.66,22799.0,60.212,60.2306,60.1376,60.1469,22799.0
2023-11-10 10:30:00,64.65,64.68,64.58,64.59,55021.0,60.1376,60.1655,60.0725,60.0818,55021.0
2023-11-10 10:35:00,64.6,64.62,64.46,64.47,37618.0,60.0911,60.1097,59.9608,59.9701,37618.0
2023-11-10 10:40:00,64.46,64.46,64.3,64.31,19328.0,59.9608,59.9608,59.812,59.8213,19328.0
2023-11-10 10:45:00,64.3,64.39,64.23,64.39,19718.0,59.812,59.8957,59.7469,59.8957,19718.0
2023-11-10 10:50:00,64.41,64.41,64.24,64.24,16751.0,59.9143,59.9143,59.7562,59.7562,16751.0
2023-11-10 10:55:00,64.25,64.32,64.24,64.27,29088.0,59.7655,59.8306,59.7562,59.7841,29088.0
2023-11-10 11:00:00,64.28,64.41,64.27,64.41,13792.0,59.7934,59.9143,59.7841,59.9143,13792.0
2023-11-10 11:05:00,64.41,64.53,64.4,64.48,15787.0,59.9143,60.026,59.905,59.9794,15787.0
2023-11-10 11:10:00,64.46,64.52,64.46,64.51,12346.0,59.9608,60.0167,59.9608,60.0074,12346.0
2023-11-10 11:15:00,64.51,64.56,64.46,64.5,39687.0,60.0074,60.0539,59.9608,59.9981,39687.0
2023-11-10 11:20:00,64.49,64.49,64.42,64.43,17967.0,59.9888,59.9888,59.9236,59.9329,17967.0
2023-11-10 11:25:00,64.42,64.44,64.37,64.44,8272.0,59.9236,59.9422,59.8771,59.9422,8272.0
2023-11-10 11:30:00,64.42,64.43,64.35,64.38,8031.0,59.9236,59.9329,59.8585,59.8864,8031.0
2023-11-10 11:35:00,64.39,64.47,64.39,64.45,15291.0,59.8957,59.9701,59.8957,59.9515,15291.0
2023-11-10 11:40:00,64.43,64.53,64.43,64.5,8033.0,59.9329,60.026,59.9329,59.9981,8033.0
2023-11-10 11:45:00,64.5,64.53,64.46,64.48,26498.0,59.9981,60.026,59.9608,59.9794,26498.0
2023-11-10 11:50:00,64.47,64.55,64.47,64.53,18630.0,59.9701,60.0446,59.9701,60.026,18630.0
2023-11-10 11:55:00,64.53,64.54,64.45,64.48,22799.0,60.026,60.0353,59.9515,59.9794,22799.0
2023-11-10 12:00:00,64.48,64.55,64.46,64.5,13013.0,59.9794,60.0446,59.9608,59.9981,13013.0
2023-11-10 12:05:00,64.48,64.49,64.45,64.48,7727.0,59.9794,59.9888,59.9515,59.9794,7727.0
2023-11-10 12:10:00,64.49,64.52,64.46,64.49,42826.0,59.9888,60.0167,59.9608,59.9888,42826.0
2023-11-10 12:15:00,64.49,64.5,64.44,64.47,11720.0,59.9888,59.9981,59.9422,59.9701,11720.0
2023-11-10 12:20:00,64.47,64.49,64.44,64.45,14366.0,59.9701,59.9888,59.9422,59.9515,14366.0
2023-11-10 12:25:00,64.46,64.48,64.43,64.45,12192.0,59.9608,59.9794,59.9329,59.9515,12192.0
2023-11-10 12:30:00,64.47,64.6,64.47,64.59,29346.0,59.9701,60.0911,59.9701,60.0818,29346.0
2023-11-10 12:35:00,64.59,64.62,64.56,64.61,11471.0,60.0818,60.1097,60.0539,60.1004,11471.0
2023-11-10 12:40:00,64.6,64.66,64.58,64.64,9129.0,60.0911,60.1469,60.0725,60.1283,9129.0
2023-11-10 12:45:00,64.64,64.67,64.63,64.65,10945.0,60.1283,60.1562,60.119,60.1376,10945.0
2023-11-10 12:50:00,64.66,64.71,64.62,64.71,21138.0,60.1469,60.1934,60.1097,60.1934,21138.0
2023-11-10 12:55:00,64.71,64.79,64.7,64.78,10935.0,60.1934,60.2678,60.1841,60.2585,10935.0
2023-11-10 13:00:00,64.79,64.81,64.73,64.73,7138.0,60.2678,60.2864,60.212,60.212,7138.0
2023-11-10 13:05:00,64.73,64.73,64.69,64.69,11624.0,60.212,60.212,60.1748,60.1748,11624.0
2023-11-10 13:10:00,64.7,64.7,64.64,64.64,11220.0,60.1841,60.1841,60.1283,60.1283,11220.0
2023-11-10 13:15:00,64.64,64.64,64.55,64.62,18652.0,60.1283,60.1283,60.0446,60.1097,18652.0
2023-11-10 13:20:00,64.64,64.69,64.63,64.69,7643.0,60.1283,60.1748,60.119,60.1748,7643.0
2023-11-10 13:25:00,64.69,64.77,64.67,64.69,11675.0,60.1748,60.2492,60.1562,60.1748,11675.0
2023-11-10 13:30:00,64.69,64.76,64.69,64.73,13115.0,60.1748,60.2399,60.1748,60.212,13115.0
2023-11-10 13:35:00,64.73,64.75,64.7,64.72,12244.0,60.212,60.2306,60.1841,60.2027,12244.0
2023-11-10 13:40:00,64.71,64.79,64.71,64.73,9056.0,60.1934,60.2678,60.1934,60.212,9056.0
2023-11-10 13:45:00,64.74,64.78,64.73,64.76,10359.0,60.2213,60.2585,60.212,60.2399,10359.0
2023-11-10 13:50:00,64.76,64.78,64.72,64.73,10394.0,60.2399,60.2585,60.2027,60.212,10394.0
2023-11-10 13:55:00,64.71,64.73,64.69,64.7,11461.0,60.1934,60.212,60.1748,60.1841,11461.0
2023-11-10 14:00:00,64.7,64.71,64.61,64.69,27457.0,60.1841,60.1934,60.1004,60.1748,27457.0
2023-11-10 14:05:00,64.69,64.73,64.67,64.73,6784.0,60.1748,60.212,60.1562,60.212,6784.0
2023-11-10 14:10:00,64.73,64.8,64.73,64.78,14943.0,60.212,60.2771,60.212,60.2585,14943.0
2023-11-10 14:15:00,64.79,64.81,64.72,64.74,14260.0,60.2678,60.2864,60.2027,60.2213,14260.0
2023-11-10 14:20:00,64.74,64.78,64.71,64.71,8078.0,60.2213,60.2585,60.1934,60.1934,8078.0
2023-11-10 14:25:00,64.7,64.71,64.63,64.67,9313.0,60.1841,60.1934,60.119,60.1562,9313.0
2023-11-10 14:30:00,64.66,64.66,64.63,64.64,10096.0,60.1469,60.1469,60.119,60.1283,10096.0
2023-11-10 14:35:00,64.64,64.65,64.57,64.59,12686.0,60.1283,60.1376,60.0632,60.0818,12686.0
2023-11-10 14:40:00,64.59,64.66,64.59,64.64,10247.0,60.0818,60.1469,60.0818,60.1283,10247.0
2023-11-10 14:45:00,64.63,64.67,64.62,64.67,9920.0,60.119,60.1562,60.1097,60.1562,9920.0
2023-11-10 14:50:00,64.67,64.68,64.63,64.66,10834.0,60.1562,60.1655,60.119,60.1469,10834.0
2023-11-10 14:55:00,64.67,64.67,64.59,64.6,13103.0,60.1562,60.1562,60.0818,60.0911,13103.0
2023-11-10 15:00:00,64.59,64.62,64.56,64.58,13513.0,60.0818,60.1097,60.0539,60.0725,13513.0
2023-11-10 15:05:00,64.58,64.6,64.56,64.58,15676.0,60.0725,60.0911,60.0539,60.0725,15676.0
2023-11-10 15:10:00,64.58,64.6,64.55,64.57,17964.0,60.0725,60.0911,60.0446,60.0632,17964.0
2023-11-10 15:15:00,64.57,64.63,64.52,64.63,23275.0,60.0632,60.119,60.0167,60.119,23275.0
2023-11-10 15:20:00,64.63,64.67,64.59,64.65,20049.0,60.119,60.1562,60.0818,60.1376,20049.0
2023-11-10 15:25:00,64.65,64.67,64.58,64.65,29414.0,60.1376,60.1562,60.0725,60.1376,29414.0
2023-11-10 15:30:00,64.64,64.66,64.58,64.59,31918.0,60.1283,60.1469,60.0725,60.0818,31918.0
2023-11-10 15:35:00,64.59,64.6,64.52,64.52,37912.0,60.0818,60.0911,60.0167,60.0167,37912.0
2023-11-10 15:40:00,64.53,64.56,64.5,64.51,50831.0,60.026,60.0539,59.9981,60.0074,50831.0
2023-11-10 15:45:00,64.51,64.56,64.44,64.48,63062.0,60.0074,60.0539,59.9422,59.9794,63062.0
2023-11-10 15:50:00,64.48,64.5,64.39,64.39,95724.0,59.9794,59.9981,59.8957,59.8957,95724.0
2023-11-10 15:55:00,64.39,64.44,64.32,64.36,307755.0,59.8957,59.9422,59.8306,59.8678,307755.0
2023-11-13 09:30:00,64.17,64.36,64.0,64.04,44368.0,59.6911,59.8678,59.533,59.5702,44368.0
2023-11-13 09:35:00,64.02,64.04,63.77,64.03,25560.0,59.5516,59.5702,59.319,59.5609,25560.0
2023-11-13 09:40:00,64.04,64.15,63.99,64.14,19638.0,59.5702,59.6725,59.5237,59.6632,19638.0
2023-11-13 09:45:00,64.13,64.28,64.12,64.26,21446.0,59.6539,59.7934,59.6446,59.7748,21446.0
2023-11-13 09:50:00,64.27,64.34,64.15,64.15,15413.0,59.7841,59.8492,59.6725,59.6725,15413.0
2023-11-13 09:55:00,64.16,64.28,64.12,64.23,13134.0,59.6818,59.7934,59.6446,59.7469,13134.0
2023-11-13 10:00:00,64.23,64.41,64.19,64.36,40592.0,59.7469,59.9143,59.7097,59.8678,40592.0
2023-11-13 10:05:00,64.39,64.51,64.35,64.51,24424.0,59.8957,60.0074,59.8585,60.0074,24424.0
2023-11-13 10:10:00,64.52,64.58,64.45,64.58,26912.0,60.0167,60.0725,59.9515,60.0725,26912.0
2023-11-13 10:15:00,64.56,64.67,64.54,64.62,23500.0,60.0539,60.1562,60.0353,60.1097,23500.0
2023-11-13 10:20:00,64.64,64.64,64.52,64.52,18428.0,60.1283,60.1283,60.0167,60.0167,18428.0
2023-11-13 10:25:00,64.51,64.53,64.46,64.49,12417.0,60.0074,60.026,59.9608,59.9888,12417.0
2023-11-13 10:30:00,64.5,64.69,64.47,64.67,27472.0,59.9981,60.1748,59.9701,60.1562,27472.0
2023-11-13 10:35:00,64.67,64.69,64.58,64.68,25197.0,60.1562,60.1748,60.0725,60.1655,25197.0
2023-11-13 10:40:00,64.7,64.78,64.67,64.77,12439.0,60.1841,60.2585,60.1562,60.2492,12439.0
2023-11-13 10:45:00,64.76,64.78,64.71,64.77,15922.0,60.2399,60.2585,60.1934,60.2492,15922.0
2023-11-13 10:50:00,64.77,64.83,64.74,64.81,16719.0,60.2492,60.305,60.2213,60.2864,16719.0
2023-11-13 10:55:00,64.81,64.83,64.76,64.81,18815.0,60.2864,60.305,60.2399,60.2864,18815.0
2023-11-13 11:00:00,64.8,64.8,64.71,64.72,15993.0,60.2771,60.2771,60.1934,60.2027,15993.0
2023-11-13 11:05:00,64.71,64.76,64.67,64.68,18848.0,60.1934,60.2399,60.1562,60.1655,18848.0
2023-11-13 11:10:00,64.67,64.71,64.65,64.71,9298.0,60.1562,60.1934,60.1376,60.1934,9298.0
2023-11-13 11:15:00,64.71,64.74,64.65,64.66,15620.0,60.1934,60.2213,60.1376,60.1469,15620.0
2023-11-13 11:20:00,64.67,64.67,64.62,64.66,11515.0,60.1562,60.1562,60.1097,60.1469,11515.0
2023-11-13 11:25:00,64.67,64.73,64.66,64.71,7748.0,60.1562,60.212,60.1469,60.1934,7748.0
2023-11-13 11:30:00,64.71,64.8,64.71,64.78,18502.0,60.1934,60.2771,60.1934,60.2585,18502.0
2023-11-13 11:35:00,64.78,64.78,64.64,64.65,10387.0,60.2585,60.2585,60.1283,60.1376,10387.0
2023-11-13 11:40:00,64.66,64.79,64.66,64.78,12013.0,60.1469,60.2678,60.1469,60.2585,12013.0
2023-11-13 11:45:00,64.78,64.9,64.78,64.86,17449.0,60.2585,60.3701,60.2585,60.3329,17449.0
2023-11-13 11:50:00,64.87,64.88,64.82,64.84,10708.0,60.3422,60.3515,60.2957,60.3143,10708.0
2023-11-13 11:55:00,64.86,64.88,64.84,64.84,10239.0,60.3329,60.3515,60.3143,60.3143,10239.0
2023-11-13 12:00:00,64.86,64.88,64.84,64.85,8069.0,60.3329,60.3515,60.3143,60.3236,8069.0
2023-11-13 12:05:00,64.84,64.87,64.81,64.87,11822.0,60.3143,60.3422,60.2864,60.3422,11822.0
2023-11-13 12:10:00,64.88,64.89,64.81,64.87,13061.0,60.3515,60.3608,60.2864,60.3422,13061.0
2023-11-13 12:15:00,64.86,64.87,64.81,64.82,9399.0,60.3329,60.3422,60.2864,60.2957,9399.0
2023-11-13 12:20:00,64.82,64.91,64.8,64.91,16249.0,60.2957,60.3794,60.2771,60.3794,16249.0
2023-11-13 12:25:00,64.92,64.93,64.86,64.87,12163.0,60.3887,60.398,60.3329,60.3422,12163.0
2023-11-13 12:30:00,64.86,64.86,64.83,64.84,11254.0,60.3329,60.3329,60.305,60.3143,11254.0
2023-11-13 12:35:00,64.84,64.86,64.78,64.83,12988.0,60.3143,60.3329,60.2585,60.305,12988.0
2023-11-13 12:40:00,64.83,64.84,64.79,64.8,13035.0,60.305,60.3143,60.2678,60.2771,13035.0
2023-11-13 12:45:00,64.79,64.79,64.6,64.62,17857.0,60.2678,60.2678,60.0911,60.1097,17857.0
2023-11-13 12:50:00,64.62,64.66,64.62,64.63,8510.0,60.1097,60.1469,60.1097,60.119,8510.0
2023-11-13 12:55:00,64.63,64.67,64.61,64.67,19279.0,60.119,60.1562,60.1004,60.1562,19279.0
2023-11-13 13:00:00,64.66,64.69,64.64,64.64,13402.0,60.1469,60.1748,60.1283,60.1283,13402.0
2023-11-13 13:05:00,64.63,64.63,64.52,64.53,13470.0,60.119,60.119,60.0167,60.026,13470.0
2023-11-13 13:10:00,64.53,64.58,64.52,64.56,23519.0,60.026,60.0725,60.0167,60.0539,23519.0
2023-11-13 13:15:00,64.56,64.62,64.56,64.61,7251.0,60.0539,60.1097,60.0539,60.1004,7251.0
2023-11-13 13:20:00,64.6,64.62,64.56,64.62,12234.0,60.0911,60.1097,60.0539,60.1097,12234.0
2023-11-13 13:25:00,64.61,64.61,64.55,64.56,8457.0,60.1004,60.1004,60.0446,60.0539,8457.0
2023-11-13 13:30:00,64.56,64.56,64.52,64.56,14967.0,60.0539,60.0539,60.0167,60.0539,14967.0
2023-11-13 13:35:00,64.56,64.69,64.55,64.69,11091.0,60.0539,60.1748,60.0446,60.1748,11091.0
2023-11-13 13:40:00,64.69,64.76,64.67,64.73,14622.0,60.1748,60.2399,60.1562,60.212,14622.0
2023-11-13 13:45:00,64.74,64.76,64.72,64.72,14521.0,60.2213,60.2399,60.2027,60.2027,14521.0
2023-11-13 13:50:00,64.72,64.73,64.65,64.65,11464.0,60.2027,60.212,60.1376,60.1376,11464.0
2023-11-13 13:55:00,64.64,64.66,64.61,64.65,12858.0,60.1283,60.1469,60.1004,60.1376,12858.0
2023-11-13 14:00:00,64.65,64.68,64.65,64.67,9989.0,60.1376,60.1655,60.1376,60.1562,9989.0
2023-11-13 14:05:00,64.66,64.72,64.65,64.7,13978.0,60.1469,60.2027,60.1376,60.1841,13978.0
2023-11-13 14:10:00,64.7,64.7,64.65,64.67,13012.0,60.1841,60.1841,60.1376,60.1562,13012.0
2023-11-13 14:15:00,64.67,64.67,64.59,64.59,13562.0,60.1562,60.1562,60.0818,60.0818,13562.0
2023-11-13 14:20:00,64.58,64.63,64.56,64.62,10881.0,60.0725,60.119,60.0539,60.1097,10881.0
2023-11-13 14:25:00,64.63,64.66,64.62,64.64,10889.0,60.119,60.1469,60.1097,60.1283,10889.0
2023-11-13 14:30:00,64.66,64.75,64.65,64.75,12098.0,60.1469,60.2306,60.1376,60.2306,12098.0
2023-11-13 14:35:00,64.76,64.8,64.75,64.77,8225.0,60.2399,60.2771,60.2306,60.2492,8225.0
2023-11-13 14:40:00,64.76,64.77,64.74,64.76,13010.0,60.2399,60.2492,60.2213,60.2399,13010.0
2023-11-13 14:45:00,64.76,64.8,64.75,64.78,21069.0,60.2399,60.2771,60.2306,60.2585,21069.0
2023-11-13 14:50:00,64.78,64.79,64.72,64.73,17436.0,60.2585,60.2678,60.2027,60.212,17436.0
2023-11-13 14:55:00,64.73,64.74,64.69,64.7,14441.0,60.212,60.2213,60.1748,60.1841,14441.0
2023-11-13 15:00:00,64.7,64.76,64.67,64.76,17662.0,60.1841,60.2399,60.1562,60.2399,17662.0
2023-11-13 15:05:00,64.75,64.75,64.7,64.75,8560.0,60.2306,60.2306,60.1841,60.2306,8560.0
2023-11-13 15:10:00,64.74,64.75,64.7,64.75,13382.0,60.2213,60.2306,60.1841,60.2306,13382.0
2023-11-13 15:15:00,64.74,64.79,64.73,64.78,15500.0,60.2213,60.2678,60.212,60.2585,15500.0
2023-11-13 15:20:00,64.78,64.82,64.76,64.79,11570.0,60.2585,60.2957,60.2399,60.2678,11570.0
2023-11-13 15:25:00,64.79,64.79,64.72,64.76,24077.0,60.2678,60.2678,60.2027,60.2399,24077.0
2023-11-13 15:30:00,64.75,64.78,64.71,64.78,25459.0,60.2306,60.2585,60.1934,60.2585,25459.0
2023-11-13 15:35:00,64.78,64.78,64.7,64.7,23933.0,60.2585,60.2585,60.1841,60.1841,23933.0
2023-11-13 15:40:00,64.71,64.77,64.69,64.73,25877.0,60.1934,60.2492,60.1748,60.212,25877.0
2023-11-13 15:45:00,64.71,64.77,64.69,64.76,31816.0,60.1934,60.2492,60.1748,60.2399,31816.0
2023-11-13 15:50:00,64.77,64.77,64.68,64.7,72390.0,60.2492,60.2492,60.1655,60.1841,72390.0
2023-11-13 15:55:00,64.7,64.74,64.65,64.65,164254.0,60.1841,60.2213,60.1376,60.1376,164254.0
2023-11-14 09:30:00,65.57,65.88,65.45,65.76,149957.0,60.9934,61.2817,60.8817,61.1701,149957.0
2023-11-14 09:35:00,65.79,65.79,65.49,65.58,15398.0,61.198,61.198,60.919,61.0027,15398.0
2023-11-14 09:40:00,65.57,65.62,65.47,65.62,21243.0,60.9934,61.0399,60.9004,61.0399,21243.0
2023-11-14 09:45:00,65.63,65.68,65.51,65.62,21318.0,61.0492,61.0957,60.9376,61.0399,21318.0
2023-11-14 09:50:00,65.62,65.67,65.55,65.66,18676.0,61.0399,61.0864,60.9748,61.0771,18676.0
2023-11-14 09:55:00,65.65,65.7,65.54,65.57,18580.0,61.0678,61.1143,60.9655,60.9934,18580.0
2023-11-14 10:00:00,65.56,65.6,65.44,65.57,37730.0,60.9841,61.0213,60.8724,60.9934,37730.0
2023-11-14 10:05:00,65.58,65.61,65.46,65.53,29974.0,61.0027,61.0306,60.891,60.9562,29974.0
2023-11-14 10:10:00,65.52,65.61,65.51,65.61,14512.0,60.9469,61.0306,60.9376,61.0306,14512.0
2023-11-14 10:15:00,65.64,65.76,65.61,65.74,17814.0,61.0585,61.1701,61.0306,61.1515,17814.0
2023-11-14 10:20:00,65.75,65.85,65.73,65.83,12505.0,61.1608,61.2538,61.1422,61.2352,12505.0
2023-11-14 10:25:00,65.84,65.89,65.82,65.82,14929.0,61.2445,61.291,61.2259,61.2259,14929.0
2023-11-14 10:30:00,65.82,65.83,65.73,65.81,13922.0,61.2259,61.2352,61.1422,61.2166,13922.0
2023-11-14 10:35:00,65.81,66.02,65.81,66.02,19358.0,61.2166,61.412,61.2166,61.412,19358.0
2023-11-14 10:40:00,66.03,66.12,66.03,66.12,22358.0,61.4213,61.505,61.4213,61.505,22358.0
2023-11-14 10:45:00,66.13,66.26,66.12,66.21,16166.0,61.5143,61.6352,61.505,61.5887,16166.0
2023-11-14 10:50:00,66.24,66.24,66.15,66.17,17725.0,61.6166,61.6166,61.5329,61.5515,17725.0
2023-11-14 10:55:00,66.16,66.19,66.14,66.16,10917.0,61.5422,61.5701,61.5236,61.5422,10917.0
2023-11-14 11:00:00,66.17,66.24,66.11,66.24,43951.0,61.5515,61.6166,61.4957,61.6166,43951.0
2023-11-14 11:05:00,66.23,66.25,66.17,66.2,18116.0,61.6073,61.6259,61.5515,61.5794,18116.0
2023-11-14 11:10:00,66.21,66.27,66.14,66.16,16206.0,61.5887,61.6445,61.5236,61.5422,16206.0
2023-11-14 11:15:00,66.15,66.15,66.06,66.06,13156.0,61.5329,61.5329,61.4492,61.4492,13156.0
2023-11-14 11:20:00,66.06,66.11,66.01,66.06,14229.0,61.4492,61.4957,61.4027,61.4492,14229.0
2023-11-14 11:25:00,66.05,66.15,66.04,66.13,13358.0,61.4399,61.5329,61.4306,61.5143,13358.0
2023-11-14 11:30:00,66.13,66.17,66.1,66.15,10476.0,61.5143,61.5515,61.4864,61.5329,10476.0
2023-11-14 11:35:00,66.16,66.16,66.06,66.06,21824.0,61.5422,61.5422,61.4492,61.4492,21824.0
2023-11-14 11:40:00,66.06,66.11,66.04,66.11,10464.0,61.4492,61.4957,61.4306,61.4957,10464.0
2023-11-14 11:45:00,66.11,66.27,66.11,66.17,21819.0,61.4957,61.6445,61.4957,61.5515,21819.0
2023-11-14 11:50:00,66.21,66.23,66.16,66.16,12936.0,61.5887,61.6073,61.5422,61.5422,12936.0
2023-11-14 11:55:00,66.16,66.18,66.12,66.14,6841.0,61.5422,61.5608,61.505,61.5236,6841.0
2023-11-14 12:00:00,66.13,66.15,66.1,66.13,10606.0,61.5143,61.5329,61.4864,61.5143,10606.0
2023-11-14 12:05:00,66.14,66.16,65.97,65.98,16340.0,61.5236,61.5422,61.3655,61.3748,16340.0
2023-11-14 12:10:00,65.99,66.02,65.92,65.92,8534.0,61.3841,61.412,61.3189,61.3189,8534.0
2023-11-14 12:15:00,65.92,65.92,65.79,65.81,9160.0,61.3189,61.3189,61.198,61.2166,9160.0
2023-11-14 12:20:00,65.81,65.81,65.74,65.78,12060.0,61.2166,61.2166,61.1515,61.1887,12060.0
2023-11-14 12:25:00,65.78,65.85,65.78,65.81,9543.0,61.1887,61.2538,61.1887,61.2166,9543.0
2023-11-14 12:30:00,65.81,65.87,65.8,65.86,8889.0,61.2166,61.2724,61.2073,61.2631,8889.0
2023-11-14 12:35:00,65.86,65.86,65.79,65.82,11193.0,61.2631,61.2631,61.198,61.2259,11193.0
2023-11-14 12:40:00,65.83,65.83,65.71,65.72,11663.0,61.2352,61.2352,61.1236,61.1329,11663.0
2023-11-14 12:45:00,65.72,65.76,65.72,65.73,7918.0,61.1329,61.1701,61.1329,61.1422,7918.0
2023-11-14 12:50:00,65.72,65.72,65.64,65.67,6642.0,61.1329,61.1329,61.0585,61.0864,6642.0
2023-11-14 12:55:00,65.68,65.68,65.62,65.63,9557.0,61.0957,61.0957,61.0399,61.0492,9557.0
2023-11-14 13:00:00,65.63,65.69,65.6,65.69,16543.0,61.0492,61.105,61.0213,61.105,16543.0
2023-11-14 13:05:00,65.69,65.75,65.66,65.72,7890.0,61.105,61.1608,61.0771,61.1329,7890.0
2023-11-14 13:10:00,65.71,65.75,65.7,65.72,12233.0,61.1236,61.1608,61.1143,61.1329,12233.0
2023-11-14 13:15:00,65.73,65.76,65.71,65.73,7036.0,61.1422,61.1701,61.1236,61.1422,7036.0
2023-11-14 13:20:00,65.73,65.76,65.69,65.75,12716.0,61.1422,61.1701,61.105,61.1608,12716.0
2023-11-14 13:25:00,65.76,65.78,65.74,65.78,21234.0,61.1701,61.1887,61.1515,61.1887,21234.0
2023-11-14 13:30:00,65.79,65.85,65.79,65.79,12132.0,61.198,61.2538,61.198,61.198,12132.0
2023-11-14 13:35:00,65.78,65.78,65.72,65.78,27291.0,61.1887,61.1887,61.1329,61.1887,27291.0
2023-11-14 13:40:00,65.77,65.8,65.66,65.67,19279.0,61.1794,61.2073,61.0771,61.0864,19279.0
2023-11-14 13:45:00,65.67,65.74,65.63,65.73,11251.0,61.0864,61.1515,61.0492,61.1422,11251.0
2023-11-14 13:50:00,65.75,65.79,65.73,65.76,20226.0,61.1608,61.198,61.1422,61.1701,20226.0
2023-11-14 13:55:00,65.75,65.78,65.73,65.73,20629.0,61.1608,61.1887,61.1422,61.1422,20629.0
2023-11-14 14:00:00,65.73,65.77,65.72,65.74,24581.0,61.1422,61.1794,61.1329,61.1515,24581.0
2023-11-14 14:05:00,65.74,65.74,65.63,65.65,6826.0,61.1515,61.1515,61.0492,61.0678,6826.0
2023-11-14 14:10:00,65.64,65.66,65.56,65.66,10828.0,61.0585,61.0771,60.9841,61.0771,10828.0
2023-11-14 14:15:00,65.65,65.65,65.59,65.61,11442.0,61.0678,61.0678,61.012,61.0306,11442.0
2023-11-14 14:20:00,65.6,65.66,65.57,65.65,10040.0,61.0213,61.0771,60.9934,61.0678,10040.0
2023-11-14 14:25:00,65.66,65.74,65.66,65.73,16402.0,61.0771,61.1515,61.0771,61.1422,16402.0
2023-11-14 14:30:00,65.74,65.8,65.74,65.78,16437.0,61.1515,61.2073,61.1515,61.1887,16437.0
2023-11-14 14:35:00,65.78,65.81,65.76,65.8,7657.0,61.1887,61.2166,61.1701,61.2073,7657.0
2023-11-14 14:40:00,65.8,65.83,65.78,65.79,12014.0,61.2073,61.2352,61.1887,61.198,12014.0
2023-11-14 14:45:00,65.8,65.85,65.79,65.85,22328.0,61.2073,61.2538,61.198,61.2538,22328.0
2023-11-14 14:50:00,65.85,65.88,65.81,65.81,14984.0,61.2538,61.2817,61.2166,61.2166,14984.0
2023-11-14 14:55:00,65.81,65.85,65.8,65.84,11456.0,61.2166,61.2538,61.2073,61.2445,11456.0
2023-11-14 15:00:00,65.85,65.9,65.84,65.87,14626.0,61.2538,61.3003,61.2445,61.2724,14626.0
2023-11-14 15:05:00,65.87,65.95,65.86,65.95,11841.0,61.2724,61.3468,61.2631,61.3468,11841.0
2023-11-14 15:10:00,65.95,65.99,65.91,65.94,19660.0,61.3468,61.3841,61.3096,61.3375,19660.0
2023-11-14 15:15:00,65.93,65.96,65.9,65.93,23710.0,61.3282,61.3561,61.3003,61.3282,23710.0
2023-11-14 15:20:00,65.92,65.97,65.88,65.89,22602.0,61.3189,61.3655,61.2817,61.291,22602.0
2023-11-14 15:25:00,65.89,65.91,65.85,65.89,22486.0,61.291,61.3096,61.2538,61.291,22486.0
2023-11-14 15:30:00,65.89,65.89,65.79,65.8,31647.0,61.291,61.291,61.198,61.2073,31647.0
2023-11-14 15:35:00,65.8,65.82,65.75,65.8,42728.0,61.2073,61.2259,61.1608,61.2073,42728.0
2023-11-14 15:40:00,65.79,65.81,65.71,65.73,45990.0,61.198,61.2166,61.1236,61.1422,45990.0
2023-11-14 15:45:00,65.72,65.78,65.67,65.72,65472.0,61.1329,61.1887,61.0864,61.1329,65472.0
2023-11-14 15:50:00,65.72,65.73,65.61,65.64,99542.0,61.1329,61.1422,61.0306,61.0585,99542.0
2023-11-14 15:55:00,65.64,65.74,65.57,65.74,253341.0,61.0585,61.1515,60.9934,61.1515,253341.0
2023-11-15 09:30:00,65.83,66.2,65.83,66.1,46051.0,61.2352,61.5794,61.2352,61.4864,46051.0
2023-11-15 09:35:00,66.07,66.09,65.8,65.81,12039.0,61.4585,61.4771,61.2073,61.2166,12039.0
2023-11-15 09:40:00,65.82,65.86,65.71,65.83,24312.0,61.2259,61.2631,61.1236,61.2352,24312.0
2023-11-15 09:45:00,65.85,65.88,65.73,65.86,19737.0,61.2538,61.2817,61.1422,61.2631,19737.0
2023-11-15 09:50:00,65.88,65.97,65.81,65.95,30065.0,61.2817,61.3655,61.2166,61.3468,30065.0
2023-11-15 09:55:00,65.91,66.0,65.89,65.99,13608.0,61.3096,61.3934,61.291,61.3841,13608.0
2023-11-15 10:00:00,66.02,66.15,66.02,66.12,19455.0,61.412,61.5329,61.412,61.505,19455.0
2023-11-15 10:05:00,66.14,66.18,66.09,66.17,18369.0,61.5236,61.5608,61.4771,61.5515,18369.0
2023-11-15 10:10:00,66.17,66.36,66.16,66.36,31659.0,61.5515,61.7282,61.5422,61.7282,31659.0
2023-11-15 10:15:00,66.36,66.52,66.33,66.52,27581.0,61.7282,61.8771,61.7003,61.8771,27581.0
2023-11-15 10:20:00,66.53,66.58,66.46,66.57,33940.0,61.8864,61.9329,61.8213,61.9236,33940.0
2023-11-15 10:25:00,66.56,66.65,66.56,66.58,34253.0,61.9143,61.998,61.9143,61.9329,34253.0
2023-11-15 10:30:00,66.57,66.73,66.57,66.69,41255.0,61.9236,62.0724,61.9236,62.0352,41255.0
2023-11-15 10:35:00,66.69,66.91,66.68,66.89,30767.0,62.0352,62.2398,62.0259,62.2212,30767.0
2023-11-15 10:40:00,66.89,67.04,66.88,67.04,30169.0,62.2212,62.3608,62.2119,62.3608,30169.0
2023-11-15 10:45:00,67.05,67.05,66.84,66.84,47371.0,62.3701,62.3701,62.1747,62.1747,47371.0
2023-11-15 10:50:00,66.84,66.86,66.7,66.73,37499.0,62.1747,62.1933,62.0445,62.0724,37499.0
2023-11-15 10:55:00,66.74,66.86,66.71,66.78,22457.0,62.0817,62.1933,62.0538,62.1189,22457.0
2023-11-15 11:00:00,66.76,66.84,66.76,66.81,18417.0,62.1003,62.1747,62.1003,62.1468,18417.0
2023-11-15 11:05:00,66.78,66.79,66.65,66.69,9193.0,62.1189,62.1282,61.998,62.0352,9193.0
2023-11-15 11:10:00,66.7,66.7,66.6,66.63,13888.0,62.0445,62.0445,61.9515,61.9794,13888.0
2023-11-15 11:15:00,66.63,66.63,66.47,66.49,13882.0,61.9794,61.9794,61.8306,61.8492,13882.0
2023-11-15 11:20:00,66.49,66.56,66.47,66.56,6313.0,61.8492,61.9143,61.8306,61.9143,6313.0
2023-11-15 11:25:00,66.55,66.56,66.44,66.51,9671.0,61.905,61.9143,61.8026,61.8678,9671.0
2023-11-15 11:30:00,66.51,66.55,66.45,66.47,7320.0,61.8678,61.905,61.8119,61.8306,7320.0
2023-11-15 11:35:00,66.46,66.46,66.33,66.36,10352.0,61.8213,61.8213,61.7003,61.7282,10352.0
2023-11-15 11:40:00,66.36,66.36,66.27,66.3,13606.0,61.7282,61.7282,61.6445,61.6724,13606.0
2023-11-15 11:45:00,66.3,66.38,66.28,66.38,17974.0,61.6724,61.7468,61.6538,61.7468,17974.0
2023-11-15 11:50:00,66.37,66.45,66.35,66.43,5883.0,61.7375,61.8119,61.7189,61.7933,5883.0
2023-11-15 11:55:00,66.44,66.45,66.37,66.37,5039.0,61.8026,61.8119,61.7375,61.7375,5039.0
2023-11-15 12:00:00,66.37,66.4,66.29,66.33,8097.0,61.7375,61.7654,61.6631,61.7003,8097.0
2023-11-15 12:05:00,66.32,66.32,66.17,66.17,6345.0,61.691,61.691,61.5515,61.5515,6345.0
2023-11-15 12:10:00,66.16,66.21,66.11,66.2,6664.0,61.5422,61.5887,61.4957,61.5794,6664.0
2023-11-15 12:15:00,66.19,66.21,66.16,66.19,8145.0,61.5701,61.5887,61.5422,61.5701,8145.0
2023-11-15 12:20:00,66.18,66.21,66.14,66.17,13068.0,61.5608,61.5887,61.5236,61.5515,13068.0
2023-11-15 12:25:00,66.17,66.18,66.1,66.14,5334.0,61.5515,61.5608,61.4864,61.5236,5334.0
2023-11-15 12:30:00,66.13,66.15,66.11,66.14,19026.0,61.5143,61.5329,61.4957,61.5236,19026.0
2023-11-15 12:35:00,66.14,66.21,66.12,66.19,10213.0,61.5236,61.5887,61.505,61.5701,10213.0
2023-11-15 12:40:00,66.19,66.25,66.17,66.18,11995.0,61.5701,61.6259,61.5515,61.5608,11995.0
2023-11-15 12:45:00,66.18,66.2,66.17,66.19,11249.0,61.5608,61.5794,61.5515,61.5701,11249.0
2023-11-15 12:50:00,66.19,66.21,66.15,66.2,18800.0,61.5701,61.5887,61.5329,61.5794,18800.0
2023-11-15 12:55:00,66.2,66.21,66.12,66.13,11698.0,61.5794,61.5887,61.505,61.5143,11698.0
2023-11-15 13:00:00,66.12,66.16,66.1,66.11,14101.0,61.505,61.5422,61.4864,61.4957,14101.0
2023-11-15 13:05:00,66.1,66.11,66.03,66.06,9805.0,61.4864,61.4957,61.4213,61.4492,9805.0
2023-11-15 13:10:00,66.07,66.16,66.06,66.14,11670.0,61.4585,61.5422,61.4492,61.5236,11670.0
2023-11-15 13:15:00,66.13,66.16,66.12,66.15,8795.0,61.5143,61.5422,61.505,61.5329,8795.0
2023-11-15 13:20:00,66.16,66.18,66.11,66.14,8904.0,61.5422,61.5608,61.4957,61.5236,8904.0
2023-11-15 13:25:00,66.15,66.15,66.1,66.12,6335.0,61.5329,61.5329,61.4864,61.505,6335.0
2023-11-15 13:30:00,66.11,66.16,66.1,66.15,5410.0,61.4957,61.5422,61.4864,61.5329,5410.0
2023-11-15 13:35:00,66.16,66.22,66.16,66.2,11986.0,61.5422,61.598,61.5422,61.5794,11986.0
2023-11-15 13:40:00,66.2,66.21,66.17,66.18,8874.0,61.5794,61.5887,61.5515,61.5608,8874.0
2023-11-15 13:45:00,66.18,66.19,66.1,66.13,10825.0,61.5608,61.5701,61.4864,61.5143,10825.0
2023-11-15 13:50:00,66.14,66.2,66.13,66.16,14327.0,61.5236,61.5794,61.5143,61.5422,14327.0
2023-11-15 13:55:00,66.16,66.16,66.09,66.11,11172.0,61.5422,61.5422,61.4771,61.4957,11172.0
2023-11-15 14:00:00,66.12,66.23,66.12,66.2,16132.0,61.505,61.6073,61.505,61.5794,16132.0
2023-11-15 14:05:00,66.2,66.26,66.2,66.24,14642.0,61.5794,61.6352,61.5794,61.6166,14642.0
2023-11-15 14:10:00,66.24,66.27,66.2,66.2,10036.0,61.6166,61.6445,61.5794,61.5794,10036.0
2023-11-15 14:15:00,66.2,66.2,66.12,66.15,13552.0,61.5794,61.5794,61.505,61.5329,13552.0
2023-11-15 14:20:00,66.16,66.19,66.13,66.17,12646.0,61.5422,61.5701,61.5143,61.5515,12646.0
2023-11-15 14:25:00,66.16,66.2,66.14,66.17,13145.0,61.5422,61.5794,61.5236,61.5515,13145.0
2023-11-15 14:30:00,66.17,66.24,66.16,66.23,12337.0,61.5515,61.6166,61.5422,61.6073,12337.0
2023-11-15 14:35:00,66.23,66.25,66.2,66.21,9932.0,61.6073,61.6259,61.5794,61.5887,9932.0
2023-11-15 14:40:00,66.2,66.21,66.16,66.17,9050.0,61.5794,61.5887,61.5422,61.5515,9050.0
2023-11-15 14:45:00,66.17,66.18,66.12,66.14,11014.0,61.5515,61.5608,61.505,61.5236,11014.0
2023-11-15 14:50:00,66.14,66.15,66.11,66.14,13254.0,61.5236,61.5329,61.4957,61.5236,13254.0
2023-11-15 14:55:00,66.14,66.2,66.13,66.2,10952.0,61.5236,61.5794,61.5143,61.5794,10952.0
2023-11-15 15:00:00,66.2,66.2,66.13,66.16,14927.0,61.5794,61.5794,61.5143,61.5422,14927.0
2023-11-15 15:05:00,66.15,66.16,66.09,66.09,19726.0,61.5329,61.5422,61.4771,61.4771,19726.0
2023-11-15 15:10:00,66.09,66.14,66.06,66.11,39291.0,61.4771,61.5236,61.4492,61.4957,39291.0
2023-11-15 15:15:00,66.11,66.18,66.08,66.18,25523.0,61.4957,61.5608,61.4678,61.5608,25523.0
2023-11-15 15:20:00,66.17,66.2,66.14,66.15,16437.0,61.5515,61.5794,61.5236,61.5329,16437.0
2023-11-15 15:25:00,66.15,66.23,66.13,66.23,15231.0,61.5329,61.6073,61.5143,61.6073,15231.0
2023-11-15 15:30:00,66.23,66.25,66.2,66.21,22667.0,61.6073,61.6259,61.5794,61.5887,22667.0
2023-11-15 15:35:00,66.21,66.27,66.21,66.27,35127.0,61.5887,61.6445,61.5887,61.6445,35127.0
2023-11-15 15:40:00,66.26,66.29,66.25,66.28,41415.0,61.6352,61.6631,61.6259,61.6538,41415.0
2023-11-15 15:45:00,66.27,66.28,66.04,66.04,49065.0,61.6445,61.6538,61.4306,61.4306,49065.0
2023-11-15 15:50:00,66.05,66.11,65.98,66.0,71307.0,61.4399,61.4957,61.3748,61.3934,71307.0
2023-11-15 15:55:00,66.01,66.16,65.98,66.15,225908.0,61.4027,61.5422,61.3748,61.5329,225908.0
2023-11-16 09:30:00,65.65,66.2,65.65,66.08,47575.0,61.0678,61.5794,61.0678,61.4678,47575.0
2023-11-16 09:35:00,66.08,66.08,65.8,65.94,19651.0,61.4678,61.4678,61.2073,61.3375,19651.0
2023-11-16 09:40:00,65.92,65.92,65.47,65.47,12280.0,61.3189,61.3189,60.9004,60.9004,12280.0
2023-11-16 09:45:00,65.51,65.77,65.48,65.54,45586.0,60.9376,61.1794,60.9097,60.9655,45586.0
2023-11-16 09:50:00,65.53,65.55,65.35,65.35,20393.0,60.9562,60.9748,60.7887,60.7887,20393.0
2023-11-16 09:55:00,65.37,65.47,65.28,65.33,14024.0,60.8073,60.9004,60.7236,60.7701,14024.0
2023-11-16 10:00:00,65.34,65.36,65.06,65.06,12387.0,60.7794,60.798,60.519,60.519,12387.0
2023-11-16 10:05:00,65.06,65.17,64.99,65.01,15576.0,60.519,60.6213,60.4539,60.4725,15576.0
2023-11-16 10:10:00,65.02,65.05,64.79,64.79,17787.0,60.4818,60.5097,60.2678,60.2678,17787.0
2023-11-16 10:15:00,64.79,64.84,64.74,64.75,23429.0,60.2678,60.3143,60.2213,60.2306,23429.0
2023-11-16 10:20:00,64.74,64.76,64.68,64.76,15816.0,60.2213,60.2399,60.1655,60.2399,15816.0
2023-11-16 10:25:00,64.77,64.86,64.76,64.86,13538.0,60.2492,60.3329,60.2399,60.3329,13538.0
2023-11-16 10:30:00,64.85,64.93,64.77,64.87,17647.0,60.3236,60.398,60.2492,60.3422,17647.0
2023-11-16 10:35:00,64.88,65.07,64.87,65.07,31331.0,60.3515,60.5283,60.3422,60.5283,31331.0
2023-11-16 10:40:00,65.07,65.1,65.02,65.02,23039.0,60.5283,60.5562,60.4818,60.4818,23039.0
2023-11-16 10:45:00,65.01,65.08,64.86,64.92,28806.0,60.4725,60.5376,60.3329,60.3887,28806.0
2023-11-16 10:50:00,64.94,64.97,64.88,64.94,24831.0,60.4073,60.4352,60.3515,60.4073,24831.0
2023-11-16 10:55:00,64.95,64.96,64.88,64.96,19747.0,60.4166,60.4259,60.3515,60.4259,19747.0
2023-11-16 11:00:00,64.94,64.96,64.9,64.9,11443.0,60.4073,60.4259,60.3701,60.3701,11443.0
2023-11-16 11:05:00,64.92,65.05,64.91,64.91,13364.0,60.3887,60.5097,60.3794,60.3794,13364.0
2023-11-16 11:10:00,64.91,64.91,64.78,64.89,22320.0,60.3794,60.3794,60.2585,60.3608,22320.0
2023-11-16 11:15:00,64.88,64.94,64.78,64.81,15359.0,60.3515,60.4073,60.2585,60.2864,15359.0
2023-11-16 11:20:00,64.8,64.89,64.79,64.84,11746.0,60.2771,60.3608,60.2678,60.3143,11746.0
2023-11-16 11:25:00,64.83,64.97,64.78,64.93,33658.0,60.305,60.4352,60.2585,60.398,33658.0
2023-11-16 11:30:00,64.95,64.99,64.9,64.92,25597.0,60.4166,60.4539,60.3701,60.3887,25597.0
2023-11-16 11:35:00,64.92,64.96,64.85,64.96,28149.0,60.3887,60.4259,60.3236,60.4259,28149.0
2023-11-16 11:40:00,64.96,65.05,64.89,64.89,14742.0,60.4259,60.5097,60.3608,60.3608,14742.0
2023-11-16 11:45:00,64.89,64.99,64.82,64.83,11592.0,60.3608,60.4539,60.2957,60.305,11592.0
2023-11-16 11:50:00,64.83,64.84,64.79,64.79,10728.0,60.305,60.3143,60.2678,60.2678,10728.0
2023-11-16 11:55:00,64.78,64.91,64.77,64.83,10906.0,60.2585,60.3794,60.2492,60.305,10906.0
2023-11-16 12:00:00,64.83,64.84,64.7,64.73,16324.0,60.305,60.3143,60.1841,60.212,16324.0
2023-11-16 12:05:00,64.74,64.78,64.69,64.74,13968.0,60.2213,60.2585,60.1748,60.2213,13968.0
2023-11-16 12:10:00,64.74,64.81,64.72,64.78,12670.0,60.2213,60.2864,60.2027,60.2585,12670.0
2023-11-16 12:15:00,64.79,64.85,64.77,64.81,12207.0,60.2678,60.3236,60.2492,60.2864,12207.0
2023-11-16 12:20:00,64.83,64.85,64.79,64.84,14774.0,60.305,60.3236,60.2678,60.3143,14774.0
2023-11-16 12:25:00,64.83,64.98,64.83,64.91,14546.0,60.305,60.4446,60.305,60.3794,14546.0
2023-11-16 12:30:00,64.91,64.96,64.91,64.95,12923.0,60.3794,60.4259,60.3794,60.4166,12923.0
2023-11-16 12:35:00,64.95,64.98,64.86,64.88,9690.0,60.4166,60.4446,60.3329,60.3515,9690.0
2023-11-16 12:40:00,64.88,64.93,64.86,64.89,12199.0,60.3515,60.398,60.3329,60.3608,12199.0
2023-11-16 12:45:00,64.89,64.98,64.87,64.97,17916.0,60.3608,60.4446,60.3422,60.4352,17916.0
2023-11-16 12:50:00,64.96,64.99,64.94,64.98,17998.0,60.4259,60.4539,60.4073,60.4446,17998.0
2023-11-16 12:55:00,64.97,64.97,64.86,64.89,19151.0,60.4352,60.4352,60.3329,60.3608,19151.0
2023-11-16 13:00:00,64.89,64.93,64.87,64.88,7788.0,60.3608,60.398,60.3422,60.3515,7788.0
2023-11-16 13:05:00,64.87,64.9,64.82,64.84,8782.0,60.3422,60.3701,60.2957,60.3143,8782.0
2023-11-16 13:10:00,64.85,64.87,64.81,64.87,7542.0,60.3236,60.3422,60.2864,60.3422,7542.0
2023-11-16 13:15:00,64.87,64.9,64.85,64.88,11692.0,60.3422,60.3701,60.3236,60.3515,11692.0
2023-11-16 13:20:00,64.89,64.89,64.84,64.88,27930.0,60.3608,60.3608,60.3143,60.3515,27930.0
2023-11-16 13:25:00,64.89,64.99,64.88,64.95,17028.0,60.3608,60.4539,60.3515,60.4166,17028.0
2023-11-16 13:30:00,64.95,64.99,64.95,64.98,9231.0,60.4166,60.4539,60.4166,60.4446,9231.0
2023-11-16 13:35:00,64.98,65.09,64.98,65.04,13381.0,60.4446,60.5469,60.4446,60.5004,13381.0
2023-11-16 13:40:00,65.03,65.07,65.0,65.04,12698.0,60.4911,60.5283,60.4632,60.5004,12698.0
2023-11-16 13:45:00,65.04,65.04,64.89,64.91,17323.0,60.5004,60.5004,60.3608,60.3794,17323.0
2023-11-16 13:50:00,64.92,64.99,64.9,64.98,14469.0,60.3887,60.4539,60.3701,60.4446,14469.0
2023-11-16 13:55:00,64.99,65.01,64.97,64.99,14753.0,60.4539,60.4725,60.4352,60.4539,14753.0
2023-11-16 14:00:00,64.98,65.15,64.98,65.15,16757.0,60.4446,60.6027,60.4446,60.6027,16757.0
2023-11-16 14:05:00,65.15,65.23,65.11,65.12,50622.0,60.6027,60.6771,60.5655,60.5748,50622.0
2023-11-16 14:10:00,65.12,65.12,65.01,65.03,13346.0,60.5748,60.5748,60.4725,60.4911,13346.0
2023-11-16 14:15:00,65.03,65.07,65.02,65.06,8441.0,60.4911,60.5283,60.4818,60.519,8441.0
2023-11-16 14:20:00,65.05,65.13,65.04,65.12,9432.0,60.5097,60.5841,60.5004,60.5748,9432.0
2023-11-16 14:25:00,65.12,65.14,65.09,65.1,17976.0,60.5748,60.5934,60.5469,60.5562,17976.0
2023-11-16 14:30:00,65.11,65.16,65.09,65.16,8967.0,60.5655,60.612,60.5469,60.612,8967.0
2023-11-16 14:35:00,65.16,65.23,65.15,65.22,10148.0,60.612,60.6771,60.6027,60.6678,10148.0
2023-11-16 14:40:00,65.22,65.23,65.18,65.22,12227.0,60.6678,60.6771,60.6306,60.6678,12227.0
2023-11-16 14:45:00,65.23,65.28,65.22,65.24,10508.0,60.6771,60.7236,60.6678,60.6864,10508.0
2023-11-16 14:50:00,65.26,65.27,65.13,65.14,13658.0,60.705,60.7143,60.5841,60.5934,13658.0
2023-11-16 14:55:00,65.14,65.19,65.13,65.17,11095.0,60.5934,60.6399,60.5841,60.6213,11095.0
2023-11-16 15:00:00,65.19,65.21,65.14,65.17,9522.0,60.6399,60.6585,60.5934,60.6213,9522.0
2023-11-16 15:05:00,65.17,65.26,65.13,65.26,23057.0,60.6213,60.705,60.5841,60.705,23057.0
2023-11-16 15:10:00,65.27,65.35,65.27,65.32,29235.0,60.7143,60.7887,60.7143,60.7608,29235.0
2023-11-16 15:15:00,65.32,65.4,65.32,65.36,29611.0,60.7608,60.8352,60.7608,60.798,29611.0
2023-11-16 15:20:00,65.36,65.4,65.31,65.36,40559.0,60.798,60.8352,60.7515,60.798,40559.0
2023-11-16 15:25:00,65.36,65.39,65.33,65.34,21808.0,60.798,60.8259,60.7701,60.7794,21808.0
2023-11-16 15:30:00,65.34,65.37,65.26,65.35,55204.0,60.7794,60.8073,60.705,60.7887,55204.0
2023-11-16 15:35:00,65.35,65.35,65.29,65.33,45441.0,60.7887,60.7887,60.7329,60.7701,45441.0
2023-11-16 15:40:00,65.33,65.36,65.28,65.3,34440.0,60.7701,60.798,60.7236,60.7422,34440.0
2023-11-16 15:45:00,65.29,65.33,65.24,65.33,57866.0,60.7329,60.7701,60.6864,60.7701,57866.0
2023-11-16 15:50:00,65.33,65.42,65.3,65.42,145580.0,60.7701,60.8538,60.7422,60.8538,145580.0
2023-11-16 15:55:00,65.41,65.55,65.37,65.53,335097.0,60.8445,60.9748,60.8073,60.9562,335097.0
2023-11-17 09:30:00,66.0,66.08,65.73,65.83,123763.0,61.3934,61.4678,61.1422,61.2352,123763.0
2023-11-17 09:35:00,65.85,65.95,65.76,65.91,13837.0,61.2538,61.3468,61.1701,61.3096,13837.0
2023-11-17 09:40:00,65.92,65.97,65.72,65.79,20325.0,61.3189,61.3655,61.1329,61.198,20325.0
2023-11-17 09:45:00,65.79,65.9,65.75,65.9,27620.0,61.198,61.3003,61.1608,61.3003,27620.0
2023-11-17 09:50:00,65.9,65.91,65.68,65.76,29112.0,61.3003,61.3096,61.0957,61.1701,29112.0
2023-11-17 09:55:00,65.78,65.96,65.77,65.95,19580.0,61.1887,61.3561,61.1794,61.3468,19580.0
2023-11-17 10:00:00,65.95,66.21,65.95,66.09,20208.0,61.3468,61.5887,61.3468,61.4771,20208.0
2023-11-17 10:05:00,66.09,66.14,66.01,66.1,17070.0,61.4771,61.5236,61.4027,61.4864,17070.0
2023-11-17 10:10:00,66.09,66.3,66.06,66.29,24101.0,61.4771,61.6724,61.4492,61.6631,24101.0
2023-11-17 10:15:00,66.3,66.34,66.2,66.31,28225.0,61.6724,61.7096,61.5794,61.6817,28225.0
2023-11-17 10:20:00,66.33,66.44,66.31,66.43,28526.0,61.7003,61.8026,61.6817,61.7933,28526.0
2023-11-17 10:25:00,66.44,66.45,66.34,66.39,18246.0,61.8026,61.8119,61.7096,61.7561,18246.0
2023-11-17 10:30:00,66.41,66.44,66.33,66.44,19733.0,61.7747,61.8026,61.7003,61.8026,19733.0
2023-11-17 10:35:00,66.44,66.53,66.44,66.52,21012.0,61.8026,61.8864,61.8026,61.8771,21012.0
2023-11-17 10:40:00,66.53,66.54,66.4,66.4,17556.0,61.8864,61.8957,61.7654,61.7654,17556.0
2023-11-17 10:45:00,66.39,66.54,66.39,66.54,21274.0,61.7561,61.8957,61.7561,61.8957,21274.0
2023-11-17 10:50:00,66.55,66.62,66.54,66.56,12376.0,61.905,61.9701,61.8957,61.9143,12376.0
2023-11-17 10:55:00,66.56,66.57,66.45,66.47,14031.0,61.9143,61.9236,61.8119,61.8306,14031.0
2023-11-17 11:00:00,66.48,66.48,66.34,66.39,14908.0,61.8399,61.8399,61.7096,61.7561,14908.0
2023-11-17 11:05:00,66.4,66.53,66.38,66.52,18735.0,61.7654,61.8864,61.7468,61.8771,18735.0
2023-11-17 11:10:00,66.52,66.52,66.45,66.48,13833.0,61.8771,61.8771,61.8119,61.8399,13833.0
2023-11-17 11:15:00,66.49,66.53,66.46,66.5,15505.0,61.8492,61.8864,61.8213,61.8585,15505.0
2023-11-17 11:20:00,66.5,66.55,66.46,66.46,18483.0,61.8585,61.905,61.8213,61.8213,18483.0
2023-11-17 11:25:00,66.44,66.47,66.38,66.39,15768.0,61.8026,61.8306,61.7468,61.7561,15768.0
2023-11-17 11:30:00,66.4,66.4,66.31,66.36,13356.0,61.7654,61.7654,61.6817,61.7282,13356.0
2023-11-17 11:35:00,66.37,66.54,66.36,66.53,14160.0,61.7375,61.8957,61.7282,61.8864,14160.0
2023-11-17 11:40:00,66.53,66.54,66.47,66.47,10221.0,61.8864,61.8957,61.8306,61.8306,10221.0
2023-11-17 11:45:00,66.46,66.52,66.44,66.51,15587.0,61.8213,61.8771,61.8026,61.8678,15587.0
2023-11-17 11:50:00,66.52,66.53,66.46,66.47,16169.0,61.8771,61.8864,61.8213,61.8306,16169.0
2023-11-17 11:55:00,66.46,66.51,66.46,66.49,10836.0,61.8213,61.8678,61.8213,61.8492,10836.0
2023-11-17 12:00:00,66.48,66.61,66.47,66.59,16387.0,61.8399,61.9608,61.8306,61.9422,16387.0
2023-11-17 12:05:00,66.58,66.65,66.56,66.64,12587.0,61.9329,61.998,61.9143,61.9887,12587.0
2023-11-17 12:10:00,66.64,66.69,66.62,66.69,15765.0,61.9887,62.0352,61.9701,62.0352,15765.0
2023-11-17 12:15:00,66.69,66.73,66.64,66.67,17798.0,62.0352,62.0724,61.9887,62.0166,17798.0
2023-11-17 12:20:00,66.69,66.71,66.63,66.69,14536.0,62.0352,62.0538,61.9794,62.0352,14536.0
2023-11-17 12:25:00,66.68,66.68,66.61,66.66,12422.0,62.0259,62.0259,61.9608,62.0073,12422.0
2023-11-17 12:30:00,66.66,66.73,66.63,66.73,11421.0,62.0073,62.0724,61.9794,62.0724,11421.0
2023-11-17 12:35:00,66.73,66.74,66.66,66.66,12485.0,62.0724,62.0817,62.0073,62.0073,12485.0
2023-11-17 12:40:00,66.65,66.71,66.65,66.68,15905.0,61.998,62.0538,61.998,62.0259,15905.0
2023-11-17 12:45:00,66.68,66.73,66.66,66.7,9143.0,62.0259,62.0724,62.0073,62.0445,9143.0
2023-11-17 12:50:00,66.7,66.75,66.69,66.74,9852.0,62.0445,62.091,62.0352,62.0817,9852.0
2023-11-17 12:55:00,66.74,66.74,66.67,66.68,10320.0,62.0817,62.0817,62.0166,62.0259,10320.0
2023-11-17 13:00:00,66.68,66.72,66.65,66.66,14584.0,62.0259,62.0631,61.998,62.0073,14584.0
2023-11-17 13:05:00,66.66,66.71,66.65,66.68,14540.0,62.0073,62.0538,61.998,62.0259,14540.0
2023-11-17 13:10:00,66.68,66.69,66.61,66.68,13517.0,62.0259,62.0352,61.9608,62.0259,13517.0
2023-11-17 13:15:00,66.69,66.76,66.69,66.76,11226.0,62.0352,62.1003,62.0352,62.1003,11226.0
2023-11-17 13:20:00,66.76,66.81,66.72,66.73,14596.0,62.1003,62.1468,62.0631,62.0724,14596.0
2023-11-17 13:25:00,66.73,66.82,66.72,66.82,17451.0,62.0724,62.1561,62.0631,62.1561,17451.0
2023-11-17 13:30:00,66.83,66.84,66.79,66.83,12676.0,62.1654,62.1747,62.1282,62.1654,12676.0
2023-11-17 13:35:00,66.83,66.86,66.81,66.84,24716.0,62.1654,62.1933,62.1468,62.1747,24716.0
2023-11-17 13:40:00,66.86,66.9,66.86,66.89,8755.0,62.1933,62.2305,62.1933,62.2212,8755.0
2023-11-17 13:45:00,66.9,66.97,66.89,66.96,10745.0,62.2305,62.2957,62.2212,62.2864,10745.0
2023-11-17 13:50:00,66.96,66.99,66.94,66.97,12285.0,62.2864,62.3143,62.2677,62.2957,12285.0
2023-11-17 13:55:00,66.96,67.0,66.92,66.94,15262.0,62.2864,62.3236,62.2491,62.2677,15262.0
2023-11-17 14:00:00,66.94,66.94,66.86,66.91,23703.0,62.2677,62.2677,62.1933,62.2398,23703.0
2023-11-17 14:05:00,66.9,66.91,66.87,66.87,12925.0,62.2305,62.2398,62.2026,62.2026,12925.0
2023-11-17 14:10:00,66.87,66.87,66.76,66.77,13550.0,62.2026,62.2026,62.1003,62.1096,13550.0
2023-11-17 14:15:00,66.77,66.79,66.72,66.78,13562.0,62.1096,62.1282,62.0631,62.1189,13562.0
2023-11-17 14:20:00,66.79,66.84,66.78,66.82,12331.0,62.1282,62.1747,62.1189,62.1561,12331.0
2023-11-17 14:25:00,66.82,66.84,66.8,66.81,23712.0,62.1561,62.1747,62.1375,62.1468,23712.0
2023-11-17 14:30:00,66.8,66.84,66.79,66.81,17793.0,62.1375,62.1747,62.1282,62.1468,17793.0
2023-11-17 14:35:00,66.81,66.84,66.76,66.76,14790.0,62.1468,62.1747,62.1003,62.1003,14790.0
2023-11-17 14:40:00,66.76,66.8,66.74,66.8,19474.0,62.1003,62.1375,62.0817,62.1375,19474.0
2023-11-17 14:45:00,66.8,66.81,66.76,66.79,15540.0,62.1375,62.1468,62.1003,62.1282,15540.0
2023-11-17 14:50:00,66.78,66.79,66.75,66.77,15583.0,62.1189,62.1282,62.091,62.1096,15583.0
2023-11-17 14:55:00,66.78,66.8,66.78,66.8,14353.0,62.1189,62.1375,62.1189,62.1375,14353.0
2023-11-17 15:00:00,66.8,66.83,66.75,66.75,19807.0,62.1375,62.1654,62.091,62.091,19807.0
2023-11-17 15:05:00,66.75,66.76,66.68,66.68,13356.0,62.091,62.1003,62.0259,62.0259,13356.0
2023-11-17 15:10:00,66.67,66.68,66.62,66.64,18930.0,62.0166,62.0259,61.9701,61.9887,18930.0
2023-11-17 15:15:00,66.62,66.7,66.61,66.69,18166.0,61.9701,62.0445,61.9608,62.0352,18166.0
2023-11-17 15:20:00,66.69,66.69,66.61,66.63,17474.0,62.0352,62.0352,61.9608,61.9794,17474.0
2023-11-17 15:25:00,66.62,66.69,66.62,66.69,23785.0,61.9701,62.0352,61.9701,62.0352,23785.0
2023-11-17 15:30:00,66.68,66.7,66.6,66.63,38858.0,62.0259,62.0445,61.9515,61.9794,38858.0
2023-11-17 15:35:00,66.63,66.63,66.49,66.5,28331.0,61.9794,61.9794,61.8492,61.8585,28331.0
2023-11-17 15:40:00,66.49,66.49,66.39,66.4,44197.0,61.8492,61.8492,61.7561,61.7654,44197.0
2023-11-17 15:45:00,66.41,66.47,66.39,66.44,58424.0,61.7747,61.8306,61.7561,61.8026,58424.0
2023-11-17 15:50:00,66.44,66.58,66.42,66.58,117276.0,61.8026,61.9329,61.784,61.9329,117276.0
2023-11-17 15:55:00,66.58,66.64,66.56,66.64,267928.0,61.9329,61.9887,61.9143,61.9887,267928.0
2023-11-20 09:30:00,66.98,66.98,66.53,66.63,48006.0,62.305,62.305,61.8864,61.9794,48006.0
2023-11-20 09:35:00,66.61,66.85,66.57,66.84,14269.0,61.9608,62.184,61.9236,62.1747,14269.0
2023-11-20 09:40:00,66.85,66.95,66.77,66.95,35226.0,62.184,62.277,62.1096,62.277,35226.0
2023-11-20 09:45:00,66.95,66.96,66.78,66.81,29524.0,62.277,62.2864,62.1189,62.1468,29524.0
2023-11-20 09:50:00,66.81,66.99,66.77,66.99,26191.0,62.1468,62.3143,62.1096,62.3143,26191.0
2023-11-20 09:55:00,66.99,67.25,66.98,67.22,41244.0,62.3143,62.5561,62.305,62.5282,41244.0
2023-11-20 10:00:00,67.21,67.23,67.04,67.05,29264.0,62.5189,62.5375,62.3608,62.3701,29264.0
2023-11-20 10:05:00,67.03,67.25,67.03,67.25,31543.0,62.3515,62.5561,62.3515,62.5561,31543.0
2023-11-20 10:10:00,67.23,67.36,67.22,67.33,46341.0,62.5375,62.6584,62.5282,62.6305,46341.0
2023-11-20 10:15:00,67.32,67.33,67.14,67.23,21753.0,62.6212,62.6305,62.4538,62.5375,21753.0
2023-11-20 10:20:00,67.22,67.24,67.12,67.22,32910.0,62.5282,62.5468,62.4352,62.5282,32910.0
2023-11-20 10:25:00,67.22,67.32,67.21,67.3,19560.0,62.5282,62.6212,62.5189,62.6026,19560.0
2023-11-20 10:30:00,67.29,67.29,67.18,67.25,16042.0,62.5933,62.5933,62.491,62.5561,16042.0
2023-11-20 10:35:00,67.25,67.31,67.2,67.28,30244.0,62.5561,62.6119,62.5096,62.584,30244.0
2023-11-20 10:40:00,67.29,67.32,67.2,67.22,22568.0,62.5933,62.6212,62.5096,62.5282,22568.0
2023-11-20 10:45:00,67.22,67.31,67.19,67.29,14720.0,62.5282,62.6119,62.5003,62.5933,14720.0
2023-11-20 10:50:00,67.29,67.31,67.19,67.2,13500.0,62.5933,62.6119,62.5003,62.5096,13500.0
2023-11-20 10:55:00,67.2,67.2,66.94,66.96,30570.0,62.5096,62.5096,62.2677,62.2864,30570.0
2023-11-20 11:00:00,66.97,66.97,66.78,66.8,26119.0,62.2957,62.2957,62.1189,62.1375,26119.0
2023-11-20 11:05:00,66.79,66.83,66.68,66.76,26238.0,62.1282,62.1654,62.0259,62.1003,26238.0
2023-11-20 11:10:00,66.74,66.87,66.72,66.87,24750.0,62.0817,62.2026,62.0631,62.2026,24750.0
2023-11-20 11:15:00,66.87,66.96,66.87,66.96,12318.0,62.2026,62.2864,62.2026,62.2864,12318.0
2023-11-20 11:20:00,66.96,67.03,66.95,67.02,16314.0,62.2864,62.3515,62.277,62.3422,16314.0
2023-11-20 11:25:00,67.03,67.07,66.98,67.06,13356.0,62.3515,62.3887,62.305,62.3794,13356.0
2023-11-20 11:30:00,67.06,67.09,67.01,67.06,18978.0,62.3794,62.4073,62.3329,62.3794,18978.0
2023-11-20 11:35:00,67.06,67.15,67.01,67.15,16469.0,62.3794,62.4631,62.3329,62.4631,16469.0
2023-11-20 11:40:00,67.14,67.15,67.06,67.1,15378.0,62.4538,62.4631,62.3794,62.4166,15378.0
2023-11-20 11:45:00,67.11,67.18,67.11,67.17,10269.0,62.4259,62.491,62.4259,62.4817,10269.0
2023-11-20 11:50:00,67.17,67.18,67.11,67.15,16129.0,62.4817,62.491,62.4259,62.4631,16129.0
2023-11-20 11:55:00,67.15,67.15,67.08,67.08,13153.0,62.4631,62.4631,62.398,62.398,13153.0
2023-11-20 12:00:00,67.08,67.1,67.0,67.02,11430.0,62.398,62.4166,62.3236,62.3422,11430.0
2023-11-20 12:05:00,67.02,67.02,66.9,66.9,14936.0,62.3422,62.3422,62.2305,62.2305,14936.0
2023-11-20 12:10:00,66.91,66.95,66.88,66.9,20168.0,62.2398,62.277,62.2119,62.2305,20168.0
2023-11-20 12:15:00,66.91,66.98,66.9,66.97,18713.0,62.2398,62.305,62.2305,62.2957,18713.0
2023-11-20 12:20:00,66.97,67.01,66.93,66.95,47905.0,62.2957,62.3329,62.2584,62.277,47905.0
2023-11-20 12:25:00,66.95,66.97,66.92,66.95,15497.0,62.277,62.2957,62.2491,62.277,15497.0
2023-11-20 12:30:00,66.95,66.96,66.89,66.91,8752.0,62.277,62.2864,62.2212,62.2398,8752.0
2023-11-20 12:35:00,66.91,66.92,66.86,66.87,15948.0,62.2398,62.2491,62.1933,62.2026,15948.0
2023-11-20 12:40:00,66.87,66.88,66.78,66.81,26748.0,62.2026,62.2119,62.1189,62.1468,26748.0
2023-11-20 12:45:00,66.81,66.85,66.77,66.83,12646.0,62.1468,62.184,62.1096,62.1654,12646.0
2023-11-20 12:50:00,66.82,66.91,66.82,66.9,7629.0,62.1561,62.2398,62.1561,62.2305,7629.0
2023-11-20 12:55:00,66.89,66.91,66.86,66.9,16337.0,62.2212,62.2398,62.1933,62.2305,16337.0
2023-11-20 13:00:00,66.9,67.05,66.9,67.01,11273.0,62.2305,62.3701,62.2305,62.3329,11273.0
2023-11-20 13:05:00,67.01,67.01,66.92,66.93,8669.0,62.3329,62.3329,62.2491,62.2584,8669.0
2023-11-20 13:10:00,66.92,66.97,66.9,66.96,6945.0,62.2491,62.2957,62.2305,62.2864,6945.0
2023-11-20 13:15:00,66.97,66.99,66.95,66.96,10970.0,62.2957,62.3143,62.277,62.2864,10970.0
2023-11-20 13:20:00,66.95,66.96,66.9,66.94,9735.0,62.277,62.2864,62.2305,62.2677,9735.0
2023-11-20 13:25:00,66.94,66.95,66.87,66.9,7307.0,62.2677,62.277,62.2026,62.2305,7307.0
2023-11-20 13:30:00,66.91,66.92,66.87,66.9,9142.0,62.2398,62.2491,62.2026,62.2305,9142.0
2023-11-20 13:35:00,66.9,66.93,66.87,66.91,12910.0,62.2305,62.2584,62.2026,62.2398,12910.0
2023-11-20 13:40:00,66.91,66.94,66.91,66.91,7929.0,62.2398,62.2677,62.2398,62.2398,7929.0
2023-11-20 13:45:00,66.91,66.97,66.91,66.96,8121.0,62.2398,62.2957,62.2398,62.2864,8121.0
2023-11-20 13:50:00,66.96,67.05,66.95,67.04,10662.0,62.2864,62.3701,62.277,62.3608,10662.0
2023-11-20 13:55:00,67.05,67.11,67.03,67.11,15268.0,62.3701,62.4259,62.3515,62.4259,15268.0
2023-11-20 14:00:00,67.11,67.11,67.02,67.02,11332.0,62.4259,62.4259,62.3422,62.3422,11332.0
2023-11-20 14:05:00,67.01,67.03,66.97,67.02,8279.0,62.3329,62.3515,62.2957,62.3422,8279.0
2023-11-20 14:10:00,67.02,67.04,66.98,66.98,14015.0,62.3422,62.3608,62.305,62.305,14015.0
2023-11-20 14:15:00,66.99,67.0,66.92,66.95,12461.0,62.3143,62.3236,62.2491,62.277,12461.0
2023-11-20 14:20:00,66.94,66.95,66.93,66.93,11285.0,62.2677,62.277,62.2584,62.2584,11285.0
2023-11-20 14:25:00,66.93,66.93,66.85,66.9,13761.0,62.2584,62.2584,62.184,62.2305,13761.0
2023-11-20 14:30:00,66.91,66.98,66.9,66.97,12853.0,62.2398,62.305,62.2305,62.2957,12853.0
2023-11-20 14:35:00,66.96,66.99,66.92,66.94,19860.0,62.2864,62.3143,62.2491,62.2677,19860.0
2023-11-20 14:40:00,66.93,66.96,66.92,66.95,14762.0,62.2584,62.2864,62.2491,62.277,14762.0
2023-11-20 14:45:00,66.96,66.98,66.94,66.96,21027.0,62.2864,62.305,62.2677,62.2864,21027.0
2023-11-20 14:50:00,66.97,66.97,66.92,66.93,14899.0,62.2957,62.2957,62.2491,62.2584,14899.0
2023-11-20 14:55:00,66.93,66.94,66.87,66.88,23707.0,62.2584,62.2677,62.2026,62.2119,23707.0
2023-11-20 15:00:00,66.88,66.9,66.85,66.87,25430.0,62.2119,62.2305,62.184,62.2026,25430.0
2023-11-20 15:05:00,66.87,66.89,66.8,66.88,20138.0,62.2026,62.2212,62.1375,62.2119,20138.0
2023-11-20 15:10:00,66.88,67.0,66.86,66.97,21890.0,62.2119,62.3236,62.1933,62.2957,21890.0
2023-11-20 15:15:00,66.97,66.98,66.93,66.95,22610.0,62.2957,62.305,62.2584,62.277,22610.0
2023-11-20 15:20:00,66.94,66.94,66.89,66.91,17987.0,62.2677,62.2677,62.2212,62.2398,17987.0
2023-11-20 15:25:00,66.91,66.96,66.9,66.96,28311.0,62.2398,62.2864,62.2305,62.2864,28311.0
2023-11-20 15:30:00,66.96,66.96,66.88,66.9,31707.0,62.2864,62.2864,62.2119,62.2305,31707.0
2023-11-20 15:35:00,66.89,66.89,66.82,66.84,24744.0,62.2212,62.2212,62.1561,62.1747,24744.0
2023-11-20 15:40:00,66.83,66.89,66.82,66.86,51485.0,62.1654,62.2212,62.1561,62.1933,51485.0
2023-11-20 15:45:00,66.86,66.91,66.83,66.88,56626.0,62.1933,62.2398,62.1654,62.2119,56626.0
2023-11-20 15:50:00,66.87,66.87,66.76,66.78,102307.0,62.2026,62.2026,62.1003,62.1189,102307.0
2023-11-20 15:55:00,66.78,66.91,66.75,66.9,272182.0,62.1189,62.2398,62.091,62.2305,272182.0
2023-11-21 09:30:00,66.88,67.06,66.7,66.7,40061.0,62.2119,62.3794,62.0445,62.0445,40061.0
2023-11-21 09:35:00,66.64,66.66,66.33,66.44,8318.0,61.9887,62.0073,61.7003,61.8026,8318.0
2023-11-21 09:40:00,66.43,66.47,66.28,66.28,17183.0,61.7933,61.8306,61.6538,61.6538,17183.0
2023-11-21 09:45:00,66.28,66.3,66.16,66.24,18628.0,61.6538,61.6724,61.5422,61.6166,18628.0
2023-11-21 09:50:00,66.26,66.41,66.24,66.4,15790.0,61.6352,61.7747,61.6166,61.7654,15790.0
2023-11-21 09:55:00,66.4,66.4,66.16,66.2,10643.0,61.7654,61.7654,61.5422,61.5794,10643.0
2023-11-21 10:00:00,66.2,66.33,66.13,66.24,18656.0,61.5794,61.7003,61.5143,61.6166,18656.0
2023-11-21 10:05:00,66.24,66.24,66.17,66.22,15402.0,61.6166,61.6166,61.5515,61.598,15402.0
2023-11-21 10:10:00,66.23,66.27,66.13,66.17,14183.0,61.6073,61.6445,61.5143,61.5515,14183.0
2023-11-21 10:15:00,66.18,66.38,66.18,66.34,64965.0,61.5608,61.7468,61.5608,61.7096,64965.0
2023-11-21 10:20:00,66.35,66.38,66.25,66.33,21866.0,61.7189,61.7468,61.6259,61.7003,21866.0
2023-11-21 10:25:00,66.32,66.5,66.31,66.45,26375.0,61.691,61.8585,61.6817,61.8119,26375.0
2023-11-21 10:30:00,66.45,66.53,66.44,66.49,19291.0,61.8119,61.8864,61.8026,61.8492,19291.0
2023-11-21 10:35:00,66.51,66.53,66.45,66.49,22037.0,61.8678,61.8864,61.8119,61.8492,22037.0
2023-11-21 10:40:00,66.5,66.59,66.49,66.57,21542.0,61.8585,61.9422,61.8492,61.9236,21542.0
2023-11-21 10:45:00,66.59,66.63,66.55,66.62,18383.0,61.9422,61.9794,61.905,61.9701,18383.0
2023-11-21 10:50:00,66.62,66.69,66.6,66.68,8720.0,61.9701,62.0352,61.9515,62.0259,8720.0
2023-11-21 10:55:00,66.68,66.78,66.67,66.72,47486.0,62.0259,62.1189,62.0166,62.0631,47486.0
2023-11-21 11:00:00,66.72,66.83,66.71,66.8,11066.0,62.0631,62.1654,62.0538,62.1375,11066.0
2023-11-21 11:05:00,66.8,66.8,66.72,66.75,9434.0,62.1375,62.1375,62.0631,62.091,9434.0
2023-11-21 11:10:00,66.75,66.75,66.65,66.67,14249.0,62.091,62.091,61.998,62.0166,14249.0
2023-11-21 11:15:00,66.67,66.69,66.59,66.62,11119.0,62.0166,62.0352,61.9422,61.9701,11119.0
2023-11-21 11:20:00,66.64,66.69,66.62,66.68,8257.0,61.9887,62.0352,61.9701,62.0259,8257.0
2023-11-21 11:25:00,66.69,66.72,66.65,66.71,5409.0,62.0352,62.0631,61.998,62.0538,5409.0
2023-11-21 11:30:00,66.7,66.74,66.69,66.74,10327.0,62.0445,62.0817,62.0352,62.0817,10327.0
2023-11-21 11:35:00,66.74,66.75,66.65,66.69,11387.0,62.0817,62.091,61.998,62.0352,11387.0
2023-11-21 11:40:00,66.7,66.75,66.69,66.73,11154.0,62.0445,62.091,62.0352,62.0724,11154.0
2023-11-21 11:45:00,66.72,66.73,66.65,66.66,7584.0,62.0631,62.0724,61.998,62.0073,7584.0
2023-11-21 11:50:00,66.66,66.74,66.65,66.73,6870.0,62.0073,62.0817,61.998,62.0724,6870.0
2023-11-21 11:55:00,66.73,66.73,66.69,66.72,9540.0,62.0724,62.0724,62.0352,62.0631,9540.0
2023-11-21 12:00:00,66.72,66.74,66.65,66.68,6332.0,62.0631,62.0817,61.998,62.0259,6332.0
2023-11-21 12:05:00,66.69,66.72,66.65,66.67,10946.0,62.0352,62.0631,61.998,62.0166,10946.0
2023-11-21 12:10:00,66.67,66.7,66.64,66.65,13486.0,62.0166,62.0445,61.9887,61.998,13486.0
2023-11-21 12:15:00,66.65,66.68,66.64,66.68,7958.0,61.998,62.0259,61.9887,62.0259,7958.0
2023-11-21 12:20:00,66.68,66.71,66.66,66.66,5792.0,62.0259,62.0538,62.0073,62.0073,5792.0
2023-11-21 12:25:00,66.66,66.69,66.65,66.68,8117.0,62.0073,62.0352,61.998,62.0259,8117.0
2023-11-21 12:30:00,66.68,66.75,66.67,66.74,12636.0,62.0259,62.091,62.0166,62.0817,12636.0
2023-11-21 12:35:00,66.73,66.75,66.69,66.73,9030.0,62.0724,62.091,62.0352,62.0724,9030.0
2023-11-21 12:40:00,66.73,66.8,66.72,66.8,6734.0,62.0724,62.1375,62.0631,62.1375,6734.0
2023-11-21 12:45:00,66.79,66.82,66.79,66.8,8343.0,62.1282,62.1561,62.1282,62.1375,8343.0
2023-11-21 12:50:00,66.8,66.82,66.79,66.81,8334.0,62.1375,62.1561,62.1282,62.1468,8334.0
2023-11-21 12:55:00,66.81,66.86,66.81,66.84,5834.0,62.1468,62.1933,62.1468,62.1747,5834.0
2023-11-21 13:00:00,66.83,66.83,66.79,66.81,6710.0,62.1654,62.1654,62.1282,62.1468,6710.0
2023-11-21 13:05:00,66.81,66.85,66.8,66.84,8174.0,62.1468,62.184,62.1375,62.1747,8174.0
2023-11-21 13:10:00,66.84,66.87,66.84,66.84,7571.0,62.1747,62.2026,62.1747,62.1747,7571.0
2023-11-21 13:15:00,66.84,66.86,66.82,66.85,4238.0,62.1747,62.1933,62.1561,62.184,4238.0
2023-11-21 13:20:00,66.85,66.86,66.8,66.81,8267.0,62.184,62.1933,62.1375,62.1468,8267.0
2023-11-21 13:25:00,66.8,66.82,66.79,66.81,8608.0,62.1375,62.1561,62.1282,62.1468,8608.0
2023-11-21 13:30:00,66.8,66.83,66.8,66.83,10271.0,62.1375,62.1654,62.1375,62.1654,10271.0
2023-11-21 13:35:00,66.82,66.83,66.8,66.82,10108.0,62.1561,62.1654,62.1375,62.1561,10108.0
2023-11-21 13:40:00,66.81,66.82,66.78,66.81,7987.0,62.1468,62.1561,62.1189,62.1468,7987.0
2023-11-21 13:45:00,66.81,66.82,66.78,66.82,10656.0,62.1468,62.1561,62.1189,62.1561,10656.0
2023-11-21 13:50:00,66.83,66.92,66.83,66.92,7339.0,62.1654,62.2491,62.1654,62.2491,7339.0
2023-11-21 13:55:00,66.92,66.92,66.8,66.8,8233.0,62.2491,62.2491,62.1375,62.1375,8233.0
2023-11-21 14:00:00,66.79,66.85,66.75,66.8,9187.0,62.1282,62.184,62.091,62.1375,9187.0
2023-11-21 14:05:00,66.8,66.84,66.77,66.84,27072.0,62.1375,62.1747,62.1096,62.1747,27072.0
2023-11-21 14:10:00,66.84,66.95,66.84,66.94,12323.0,62.1747,62.277,62.1747,62.2677,12323.0
2023-11-21 14:15:00,66.94,66.94,66.87,66.87,9087.0,62.2677,62.2677,62.2026,62.2026,9087.0
2023-11-21 14:20:00,66.89,66.95,66.87,66.9,9894.0,62.2212,62.277,62.2026,62.2305,9894.0
2023-11-21 14:25:00,66.9,66.96,66.89,66.95,9432.0,62.2305,62.2864,62.2212,62.277,9432.0
2023-11-21 14:30:00,66.94,66.94,66.86,66.89,9002.0,62.2677,62.2677,62.1933,62.2212,9002.0
2023-11-21 14:35:00,66.9,66.91,66.86,66.88,6363.0,62.2305,62.2398,62.1933,62.2119,6363.0
2023-11-21 14:40:00,66.89,66.89,66.8,66.81,11804.0,62.2212,62.2212,62.1375,62.1468,11804.0
2023-11-21 14:45:00,66.82,66.83,66.79,66.81,7852.0,62.1561,62.1654,62.1282,62.1468,7852.0
2023-11-21 14:50:00,66.82,66.83,66.8,66.83,7233.0,62.1561,62.1654,62.1375,62.1654,7233.0
2023-11-21 14:55:00,66.83,66.9,66.82,66.89,11272.0,62.1654,62.2305,62.1561,62.2212,11272.0
2023-11-21 15:00:00,66.89,66.89,66.85,66.89,14568.0,62.2212,62.2212,62.184,62.2212,14568.0
2023-11-21 15:05:00,66.89,66.94,66.86,66.87,38023.0,62.2212,62.2677,62.1933,62.2026,38023.0
2023-11-21 15:10:00,66.88,66.93,66.88,66.88,15599.0,62.2119,62.2584,62.2119,62.2119,15599.0
2023-11-21 15:15:00,66.87,66.9,66.84,66.85,12064.0,62.2026,62.2305,62.1747,62.184,12064.0
2023-11-21 15:20:00,66.84,66.85,66.79,66.83,20714.0,62.1747,62.184,62.1282,62.1654,20714.0
2023-11-21 15:25:00,66.83,66.87,66.81,66.84,19442.0,62.1654,62.2026,62.1468,62.1747,19442.0
2023-11-21 15:30:00,66.84,66.84,66.75,66.8,22464.0,62.1747,62.1747,62.091,62.1375,22464.0
2023-11-21 15:35:00,66.79,66.82,66.76,66.81,23896.0,62.1282,62.1561,62.1003,62.1468,23896.0
2023-11-21 15:40:00,66.8,66.81,66.75,66.76,30409.0,62.1375,62.1468,62.091,62.1003,30409.0
2023-11-21 15:45:00,66.77,66.85,66.72,66.83,67972.0,62.1096,62.184,62.0631,62.1654,67972.0
2023-11-21 15:50:00,66.83,66.91,66.8,66.9,71237.0,62.1654,62.2398,62.1375,62.2305,71237.0
2023-11-21 15:55:00,66.91,66.93,66.89,66.91,153421.0,62.2398,62.2584,62.2212,62.2398,153421.0
2023-11-22 09:30:00,66.08,66.13,65.66,65.99,72266.0,61.4678,61.5143,61.0771,61.3841,72266.0
2023-11-22 09:35:00,65.91,66.19,65.87,66.04,24557.0,61.3096,61.5701,61.2724,61.4306,24557.0
2023-11-22 09:40:00,66.09,66.2,66.06,66.12,17610.0,61.4771,61.5794,61.4492,61.505,17610.0
2023-11-22 09:45:00,66.11,66.22,66.08,66.22,36525.0,61.4957,61.598,61.4678,61.598,36525.0
2023-11-22 09:50:00,66.2,66.31,66.18,66.23,29989.0,61.5794,61.6817,61.5608,61.6073,29989.0
2023-11-22 09:55:00,66.25,66.31,66.21,66.24,10713.0,61.6259,61.6817,61.5887,61.6166,10713.0
2023-11-22 10:00:00,66.18,66.18,66.01,66.13,15739.0,61.5608,61.5608,61.4027,61.5143,15739.0
2023-11-22 10:05:00,66.17,66.2,66.11,66.13,11997.0,61.5515,61.5794,61.4957,61.5143,11997.0
2023-11-22 10:10:00,66.09,66.13,66.03,66.11,9842.0,61.4771,61.5143,61.4213,61.4957,9842.0
2023-11-22 10:15:00,66.09,66.16,65.98,66.1,14112.0,61.4771,61.5422,61.3748,61.4864,14112.0
2023-11-22 10:20:00,66.11,66.27,66.1,66.25,24000.0,61.4957,61.6445,61.4864,61.6259,24000.0
2023-11-22 10:25:00,66.25,66.28,66.2,66.27,7861.0,61.6259,61.6538,61.5794,61.6445,7861.0
2023-11-22 10:30:00,66.26,66.35,66.2,66.31,19910.0,61.6352,61.7189,61.5794,61.6817,19910.0
2023-11-22 10:35:00,66.31,66.36,66.26,66.3,9524.0,61.6817,61.7282,61.6352,61.6724,9524.0
2023-11-22 10:40:00,66.32,66.38,66.27,66.35,9330.0,61.691,61.7468,61.6445,61.7189,9330.0
2023-11-22 10:45:00,66.34,66.41,66.32,66.37,13193.0,61.7096,61.7747,61.691,61.7375,13193.0
2023-11-22 10:50:00,66.38,66.44,66.31,66.31,18489.0,61.7468,61.8026,61.6817,61.6817,18489.0
2023-11-22 10:55:00,66.31,66.42,66.3,66.39,7758.0,61.6817,61.784,61.6724,61.7561,7758.0
2023-11-22 11:00:00,66.41,66.43,66.35,66.4,13179.0,61.7747,61.7933,61.7189,61.7654,13179.0
2023-11-22 11:05:00,66.38,66.42,66.35,66.42,6316.0,61.7468,61.784,61.7189,61.784,6316.0
2023-11-22 11:10:00,66.42,66.45,66.39,66.44,8179.0,61.784,61.8119,61.7561,61.8026,8179.0
2023-11-22 11:15:00,66.44,66.49,66.38,66.48,12143.0,61.8026,61.8492,61.7468,61.8399,12143.0
2023-11-22 11:20:00,66.48,66.5,66.44,66.49,7875.0,61.8399,61.8585,61.8026,61.8492,7875.0
2023-11-22 11:25:00,66.49,66.55,66.46,66.54,14205.0,61.8492,61.905,61.8213,61.8957,14205.0
2023-11-22 11:30:00,66.53,66.54,66.43,66.47,6319.0,61.8864,61.8957,61.7933,61.8306,6319.0
2023-11-22 11:35:00,66.45,66.46,66.41,66.42,5514.0,61.8119,61.8213,61.7747,61.784,5514.0
2023-11-22 11:40:00,66.42,66.54,66.42,66.53,29641.0,61.784,61.8957,61.784,61.8864,29641.0
2023-11-22 11:45:00,66.54,66.59,66.54,66.55,5897.0,61.8957,61.9422,61.8957,61.905,5897.0
2023-11-22 11:50:00,66.55,66.57,66.53,66.54,9348.0,61.905,61.9236,61.8864,61.8957,9348.0
2023-11-22 11:55:00,66.53,66.58,66.51,66.58,8543.0,61.8864,61.9329,61.8678,61.9329,8543.0
2023-11-22 12:00:00,66.59,66.69,66.58,66.69,10374.0,61.9422,62.0352,61.9329,62.0352,10374.0
2023-11-22 12:05:00,66.69,66.72,66.61,66.62,9733.0,62.0352,62.0631,61.9608,61.9701,9733.0
2023-11-22 12:10:00,66.63,66.69,66.55,66.56,14702.0,61.9794,62.0352,61.905,61.9143,14702.0
2023-11-22 12:15:00,66.56,66.66,66.56,66.66,14180.0,61.9143,62.0073,61.9143,62.0073,14180.0
2023-11-22 12:20:00,66.66,66.75,66.66,66.69,12651.0,62.0073,62.091,62.0073,62.0352,12651.0
2023-11-22 12:25:00,66.7,66.71,66.65,66.65,8762.0,62.0445,62.0538,61.998,61.998,8762.0
2023-11-22 12:30:00,66.66,66.66,66.52,66.52,11153.0,62.0073,62.0073,61.8771,61.8771,11153.0
2023-11-22 12:35:00,66.51,66.55,66.47,66.5,93977.0,61.8678,61.905,61.8306,61.8585,93977.0
2023-11-22 12:40:00,66.5,66.52,66.44,66.46,13486.0,61.8585,61.8771,61.8026,61.8213,13486.0
2023-11-22 12:45:00,66.46,66.5,66.36,66.36,16417.0,61.8213,61.8585,61.7282,61.7282,16417.0
2023-11-22 12:50:00,66.36,66.42,66.32,66.33,57421.0,61.7282,61.784,61.691,61.7003,57421.0
2023-11-22 12:55:00,66.33,66.45,66.31,66.45,8455.0,61.7003,61.8119,61.6817,61.8119,8455.0
2023-11-22 13:00:00,66.44,66.53,66.44,66.48,14518.0,61.8026,61.8864,61.8026,61.8399,14518.0
2023-11-22 13:05:00,66.49,66.51,66.45,66.46,35716.0,61.8492,61.8678,61.8119,61.8213,35716.0
2023-11-22 13:10:00,66.47,66.49,66.43,66.46,20886.0,61.8306,61.8492,61.7933,61.8213,20886.0
2023-11-22 13:15:00,66.46,66.46,66.41,66.42,11663.0,61.8213,61.8213,61.7747,61.784,11663.0
2023-11-22 13:20:00,66.42,66.49,66.41,66.43,37049.0,61.784,61.8492,61.7747,61.7933,37049.0
2023-11-22 13:25:00,66.42,66.45,66.37,66.42,13316.0,61.784,61.8119,61.7375,61.784,13316.0
2023-11-22 13:30:00,66.41,66.41,66.3,66.33,12973.0,61.7747,61.7747,61.6724,61.7003,12973.0
2023-11-22 13:35:00,66.35,66.35,66.27,66.32,14879.0,61.7189,61.7189,61.6445,61.691,14879.0
2023-11-22 13:40:00,66.31,66.38,66.3,66.32,8456.0,61.6817,61.7468,61.6724,61.691,8456.0
2023-11-22 13:45:00,66.33,66.37,66.31,66.32,22144.0,61.7003,61.7375,61.6817,61.691,22144.0
2023-11-22 13:50:00,66.32,66.33,66.28,66.3,30570.0,61.691,61.7003,61.6538,61.6724,30570.0
2023-11-22 13:55:00,66.3,66.38,66.29,66.34,13142.0,61.6724,61.7468,61.6631,61.7096,13142.0
2023-11-22 14:00:00,66.36,66.42,66.35,66.36,15085.0,61.7282,61.784,61.7189,61.7282,15085.0
2023-11-22 14:05:00,66.36,66.41,66.35,66.35,13717.0,61.7282,61.7747,61.7189,61.7189,13717.0
2023-11-22 14:10:00,66.35,66.41,66.33,66.4,10322.0,61.7189,61.7747,61.7003,61.7654,10322.0
2023-11-22 14:15:00,66.4,66.46,66.38,66.41,15560.0,61.7654,61.8213,61.7468,61.7747,15560.0
2023-11-22 14:20:00,66.42,66.47,66.41,66.47,5179.0,61.784,61.8306,61.7747,61.8306,5179.0
2023-11-22 14:25:00,66.48,66.53,66.45,66.51,8956.0,61.8399,61.8864,61.8119,61.8678,8956.0
2023-11-22 14:30:00,66.5,66.51,66.44,66.45,10384.0,61.8585,61.8678,61.8026,61.8119,10384.0
2023-11-22 14:35:00,66.45,66.47,66.39,66.4,7899.0,61.8119,61.8306,61.7561,61.7654,7899.0
2023-11-22 14:40:00,66.39,66.47,66.39,66.47,31199.0,61.7561,61.8306,61.7561,61.8306,31199.0
2023-11-22 14:45:00,66.47,66.49,66.44,66.45,7145.0,61.8306,61.8492,61.8026,61.8119,7145.0
2023-11-22 14:50:00,66.46,66.5,66.46,66.48,7322.0,61.8213,61.8585,61.8213,61.8399,7322.0
2023-11-22 14:55:00,66.48,66.52,66.46,66.47,16534.0,61.8399,61.8771,61.8213,61.8306,16534.0
2023-11-22 15:00:00,66.48,66.53,66.47,66.53,12374.0,61.8399,61.8864,61.8306,61.8864,12374.0
2023-11-22 15:05:00,66.53,66.57,66.52,66.55,28784.0,61.8864,61.9236,61.8771,61.905,28784.0
2023-11-22 15:10:00,66.56,66.62,66.54,66.59,23501.0,61.9143,61.9701,61.8957,61.9422,23501.0
2023-11-22 15:15:00,66.59,66.62,66.58,66.61,10600.0,61.9422,61.9701,61.9329,61.9608,10600.0
2023-11-22 15:20:00,66.62,66.65,66.58,66.62,25154.0,61.9701,61.998,61.9329,61.9701,25154.0
2023-11-22 15:25:00,66.62,66.71,66.61,66.71,10884.0,61.9701,62.0538,61.9608,62.0538,10884.0
2023-11-22 15:30:00,66.72,66.72,66.64,66.7,11480.0,62.0631,62.0631,61.9887,62.0445,11480.0
2023-11-22 15:35:00,66.7,66.73,66.68,66.72,11598.0,62.0445,62.0724,62.0259,62.0631,11598.0
2023-11-22 15:40:00,66.72,66.72,66.68,66.7,19125.0,62.0631,62.0631,62.0259,62.0445,19125.0
2023-11-22 15:45:00,66.7,66.72,66.61,66.62,42323.0,62.0445,62.0631,61.9608,61.9701,42323.0
2023-11-22 15:50:00,66.61,66.67,66.6,66.65,53553.0,61.9608,62.0166,61.9515,61.998,53553.0
2023-11-22 15:55:00,66.65,66.71,66.63,66.63,113719.0,61.998,62.0538,61.9794,61.9794,113719.0
2023-11-24 09:30:00,66.73,67.01,66.73,66.76,29919.0,62.0724,62.3329,62.0724,62.1003,29919.0
2023-11-24 09:35:00,66.74,66.94,66.63,66.93,10205.0,62.0817,62.2677,61.9794,62.2584,10205.0
2023-11-24 09:40:00,66.95,67.09,66.95,67.06,10540.0,62.277,62.4073,62.277,62.3794,10540.0
2023-11-24 09:45:00,67.07,67.17,67.06,67.13,11033.0,62.3887,62.4817,62.3794,62.4445,11033.0
2023-11-24 09:50:00,67.17,67.25,67.17,67.23,11937.0,62.4817,62.5561,62.4817,62.5375,11937.0
2023-11-24 09:55:00,67.22,67.22,67.08,67.13,16276.0,62.5282,62.5282,62.398,62.4445,16276.0
2023-11-24 10:00:00,67.13,67.27,67.13,67.18,30943.0,62.4445,62.5747,62.4445,62.491,30943.0
2023-11-24 10:05:00,67.18,67.25,67.11,67.12,12073.0,62.491,62.5561,62.4259,62.4352,12073.0
2023-11-24 10:10:00,67.1,67.16,67.08,67.15,7772.0,62.4166,62.4724,62.398,62.4631,7772.0
2023-11-24 10:15:00,67.16,67.18,67.11,67.12,6002.0,62.4724,62.491,62.4259,62.4352,6002.0
2023-11-24 10:20:00,67.12,67.21,67.11,67.19,9217.0,62.4352,62.5189,62.4259,62.5003,9217.0
2023-11-24 10:25:00,67.2,67.26,67.17,67.17,18404.0,62.5096,62.5654,62.4817,62.4817,18404.0
2023-11-24 10:30:00,67.18,67.25,67.17,67.2,9753.0,62.491,62.5561,62.4817,62.5096,9753.0
2023-11-24 10:35:00,67.2,67.23,67.12,67.18,7896.0,62.5096,62.5375,62.4352,62.491,7896.0
2023-11-24 10:40:00,67.17,67.24,67.15,67.19,10819.0,62.4817,62.5468,62.4631,62.5003,10819.0
2023-11-24 10:45:00,67.19,67.28,67.17,67.27,25345.0,62.5003,62.584,62.4817,62.5747,25345.0
2023-11-24 10:50:00,67.27,67.3,67.24,67.28,6715.0,62.5747,62.6026,62.5468,62.584,6715.0
2023-11-24 10:55:00,67.28,67.32,67.28,67.3,8274.0,62.584,62.6212,62.584,62.6026,8274.0
2023-11-24 11:00:00,67.3,67.3,67.21,67.27,14829.0,62.6026,62.6026,62.5189,62.5747,14829.0
2023-11-24 11:05:00,67.26,67.26,67.18,67.18,7084.0,62.5654,62.5654,62.491,62.491,7084.0
2023-11-24 11:10:00,67.16,67.2,67.13,67.2,8879.0,62.4724,62.5096,62.4445,62.5096,8879.0
2023-11-24 11:15:00,67.19,67.21,67.17,67.2,6408.0,62.5003,62.5189,62.4817,62.5096,6408.0
2023-11-24 11:20:00,67.2,67.22,67.17,67.17,9037.0,62.5096,62.5282,62.4817,62.4817,9037.0
2023-11-24 11:25:00,67.17,67.18,67.09,67.15,14263.0,62.4817,62.491,62.4073,62.4631,14263.0
2023-11-24 11:30:00,67.14,67.18,67.1,67.1,7582.0,62.4538,62.491,62.4166,62.4166,7582.0
2023-11-24 11:35:00,67.06,67.1,67.04,67.07,4453.0,62.3794,62.4166,62.3608,62.3887,4453.0
2023-11-24 11:40:00,67.07,67.1,67.06,67.06,4301.0,62.3887,62.4166,62.3794,62.3794,4301.0
2023-11-24 11:45:00,67.07,67.1,67.05,67.1,9290.0,62.3887,62.4166,62.3701,62.4166,9290.0
2023-11-24 11:50:00,67.12,67.15,67.06,67.06,9298.0,62.4352,62.4631,62.3794,62.3794,9298.0
2023-11-24 11:55:00,67.06,67.07,67.02,67.05,7970.0,62.3794,62.3887,62.3422,62.3701,7970.0
2023-11-24 12:00:00,67.04,67.14,67.04,67.09,14419.0,62.3608,62.4538,62.3608,62.4073,14419.0
2023-11-24 12:05:00,67.09,67.13,67.07,67.13,11214.0,62.4073,62.4445,62.3887,62.4445,11214.0
2023-11-24 12:10:00,67.14,67.23,67.14,67.23,21787.0,62.4538,62.5375,62.4538,62.5375,21787.0
2023-11-24 12:15:00,67.23,67.25,67.19,67.25,14192.0,62.5375,62.5561,62.5003,62.5561,14192.0
2023-11-24 12:20:00,67.25,67.27,67.17,67.18,6524.0,62.5561,62.5747,62.4817,62.491,6524.0
2023-11-24 12:25:00,67.19,67.27,67.18,67.23,38108.0,62.5003,62.5747,62.491,62.5375,38108.0
2023-11-24 12:30:00,67.23,67.28,67.22,67.24,26546.0,62.5375,62.584,62.5282,62.5468,26546.0
2023-11-24 12:35:00,67.25,67.26,67.19,67.2,12126.0,62.5561,62.5654,62.5003,62.5096,12126.0
2023-11-24 12:40:00,67.2,67.21,67.14,67.14,11383.0,62.5096,62.5189,62.4538,62.4538,11383.0
2023-11-24 12:45:00,67.14,67.22,67.14,67.19,12634.0,62.4538,62.5282,62.4538,62.5003,12634.0
2023-11-24 12:50:00,67.19,67.25,67.18,67.24,18906.0,62.5003,62.5561,62.491,62.5468,18906.0
2023-11-24 12:55:00,67.24,67.39,67.23,67.37,114711.0,62.5468,62.6863,62.5375,62.6677,114711.0
2023-11-27 09:30:00,67.03,67.1,66.75,66.91,31561.0,62.3515,62.4166,62.091,62.2398,31561.0
2023-11-27 09:35:00,66.91,67.02,66.87,66.97,20698.0,62.2398,62.3422,62.2026,62.2957,20698.0
2023-11-27 09:40:00,66.95,66.97,66.72,66.78,16892.0,62.277,62.2957,62.0631,62.1189,16892.0
2023-11-27 09:45:00,66.84,67.05,66.82,67.0,19907.0,62.1747,62.3701,62.1561,62.3236,19907.0
2023-11-27 09:50:00,66.99,67.04,66.85,66.89,15597.0,62.3143,62.3608,62.184,62.2212,15597.0
2023-11-27 09:55:00,66.92,67.06,66.9,66.94,15520.0,62.2491,62.3794,62.2305,62.2677,15520.0
2023-11-27 10:00:00,66.94,67.04,66.94,67.03,9402.0,62.2677,62.3608,62.2677,62.3515,9402.0
2023-11-27 10:05:00,67.04,67.13,67.04,67.04,11974.0,62.3608,62.4445,62.3608,62.3608,11974.0
2023-11-27 10:10:00,67.02,67.05,66.92,66.94,10946.0,62.3422,62.3701,62.2491,62.2677,10946.0
2023-11-27 10:15:00,66.97,67.02,66.94,66.94,13477.0,62.2957,62.3422,62.2677,62.2677,13477.0
2023-11-27 10:20:00,66.94,67.02,66.92,66.97,12464.0,62.2677,62.3422,62.2491,62.2957,12464.0
2023-11-27 10:25:00,66.98,67.09,66.97,67.08,10808.0,62.305,62.4073,62.2957,62.398,10808.0
2023-11-27 10:30:00,67.07,67.08,67.02,67.05,7433.0,62.3887,62.398,62.3422,62.3701,7433.0
2023-11-27 10:35:00,67.02,67.08,66.98,67.01,21974.0,62.3422,62.398,62.305,62.3329,21974.0
2023-11-27 10:40:00,67.02,67.04,66.98,66.99,11548.0,62.3422,62.3608,62.305,62.3143,11548.0
2023-11-27 10:45:00,66.97,66.99,66.91,66.92,9052.0,62.2957,62.3143,62.2398,62.2491,9052.0
2023-11-27 10:50:00,66.92,66.95,66.89,66.89,5763.0,62.2491,62.277,62.2212,62.2212,5763.0
2023-11-27 10:55:00,66.9,66.94,66.88,66.89,8704.0,62.2305,62.2677,62.2119,62.2212,8704.0
2023-11-27 11:00:00,66.89,66.93,66.85,66.93,10853.0,62.2212,62.2584,62.184,62.2584,10853.0
2023-11-27 11:05:00,66.95,66.98,66.93,66.94,7700.0,62.277,62.305,62.2584,62.2677,7700.0
2023-11-27 11:10:00,66.95,66.96,66.91,66.95,16230.0,62.277,62.2864,62.2398,62.277,16230.0
2023-11-27 11:15:00,66.95,66.95,66.89,66.9,5023.0,62.277,62.277,62.2212,62.2305,5023.0
2023-11-27 11:20:00,66.89,66.94,66.88,66.91,7133.0,62.2212,62.2677,62.2119,62.2398,7133.0
2023-11-27 11:25:00,66.92,66.99,66.91,66.95,10039.0,62.2491,62.3143,62.2398,62.277,10039.0
2023-11-27 11:30:00,66.94,66.97,66.86,66.86,8522.0,62.2677,62.2957,62.1933,62.1933,8522.0
2023-11-27 11:35:00,66.87,66.88,66.8,66.81,11867.0,62.2026,62.2119,62.1375,62.1468,11867.0
2023-11-27 11:40:00,66.81,66.83,66.73,66.79,7428.0,62.1468,62.1654,62.0724,62.1282,7428.0
2023-11-27 11:45:00,66.78,66.79,66.7,66.76,10293.0,62.1189,62.1282,62.0445,62.1003,10293.0
2023-11-27 11:50:00,66.76,66.79,66.74,66.75,6573.0,62.1003,62.1282,62.0817,62.091,6573.0
2023-11-27 11:55:00,66.75,66.84,66.75,66.8,10984.0,62.091,62.1747,62.091,62.1375,10984.0
2023-11-27 12:00:00,66.79,66.8,66.71,66.73,11803.0,62.1282,62.1375,62.0538,62.0724,11803.0
2023-11-27 12:05:00,66.72,66.73,66.65,66.67,11771.0,62.0631,62.0724,61.998,62.0166,11771.0
2023-11-27 12:10:00,66.67,66.7,66.63,66.68,11202.0,62.0166,62.0445,61.9794,62.0259,11202.0
2023-11-27 12:15:00,66.7,66.73,66.64,66.7,9821.0,62.0445,62.0724,61.9887,62.0445,9821.0
2023-11-27 12:20:00,66.68,66.69,66.62,66.62,7719.0,62.0259,62.0352,61.9701,61.9701,7719.0
2023-11-27 12:25:00,66.59,66.63,66.56,66.63,6863.0,61.9422,61.9794,61.9143,61.9794,6863.0
2023-11-27 12:30:00,66.63,66.69,66.62,66.69,10698.0,61.9794,62.0352,61.9701,62.0352,10698.0
2023-11-27 12:35:00,66.7,66.73,66.63,66.66,10308.0,62.0445,62.0724,61.9794,62.0073,10308.0
2023-11-27 12:40:00,66.63,66.66,66.57,66.59,21472.0,61.9794,62.0073,61.9236,61.9422,21472.0
2023-11-27 12:45:00,66.59,66.62,66.57,66.6,13903.0,61.9422,61.9701,61.9236,61.9515,13903.0
2023-11-27 12:50:00,66.59,66.59,66.54,66.58,11008.0,61.9422,61.9422,61.8957,61.9329,11008.0
2023-11-27 12:55:00,66.57,66.6,66.56,66.58,4276.0,61.9236,61.9515,61.9143,61.9329,4276.0
2023-11-27 13:00:00,66.57,66.63,66.54,66.63,19664.0,61.9236,61.9794,61.8957,61.9794,19664.0
2023-11-27 13:05:00,66.63,66.67,66.61,66.65,6074.0,61.9794,62.0166,61.9608,61.998,6074.0
2023-11-27 13:10:00,66.65,66.72,66.65,66.71,8198.0,61.998,62.0631,61.998,62.0538,8198.0
2023-11-27 13:15:00,66.72,66.77,66.71,66.74,8064.0,62.0631,62.1096,62.0538,62.0817,8064.0
2023-11-27 13:20:00,66.75,66.79,66.74,66.74,11168.0,62.091,62.1282,62.0817,62.0817,11168.0
2023-11-27 13:25:00,66.75,66.76,66.71,66.73,8049.0,62.091,62.1003,62.0538,62.0724,8049.0
2023-11-27 13:30:00,66.72,66.77,66.71,66.77,8294.0,62.0631,62.1096,62.0538,62.1096,8294.0
2023-11-27 13:35:00,66.77,66.78,66.71,66.73,11698.0,62.1096,62.1189,62.0538,62.0724,11698.0
2023-11-27 13:40:00,66.73,66.73,66.69,66.72,8052.0,62.0724,62.0724,62.0352,62.0631,8052.0
2023-11-27 13:45:00,66.72,66.74,66.71,66.73,7406.0,62.0631,62.0817,62.0538,62.0724,7406.0
2023-11-27 13:50:00,66.74,66.79,66.7,66.73,18636.0,62.0817,62.1282,62.0445,62.0724,18636.0
2023-11-27 13:55:00,66.74,66.79,66.73,66.78,16149.0,62.0817,62.1282,62.0724,62.1189,16149.0
2023-11-27 14:00:00,66.77,66.85,66.77,66.84,8798.0,62.1096,62.184,62.1096,62.1747,8798.0
2023-11-27 14:05:00,66.82,66.85,66.81,66.81,4121.0,62.1561,62.184,62.1468,62.1468,4121.0
2023-11-27 14:10:00,66.81,66.85,66.81,66.84,4802.0,62.1468,62.184,62.1468,62.1747,4802.0
2023-11-27 14:15:00,66.83,66.87,66.83,66.86,7033.0,62.1654,62.2026,62.1654,62.1933,7033.0
2023-11-27 14:20:00,66.86,66.89,66.83,66.89,6847.0,62.1933,62.2212,62.1654,62.2212,6847.0
2023-11-27 14:25:00,66.89,66.9,66.81,66.82,4761.0,62.2212,62.2305,62.1468,62.1561,4761.0
2023-11-27 14:30:00,66.83,66.85,66.8,66.81,7788.0,62.1654,62.184,62.1375,62.1468,7788.0
2023-11-27 14:35:00,66.8,66.84,66.79,66.83,10288.0,62.1375,62.1747,62.1282,62.1654,10288.0
2023-11-27 14:40:00,66.81,66.82,66.77,66.81,11535.0,62.1468,62.1561,62.1096,62.1468,11535.0
2023-11-27 14:45:00,66.81,66.85,66.8,66.83,8298.0,62.1468,62.184,62.1375,62.1654,8298.0
2023-11-27 14:50:00,66.83,66.84,66.81,66.81,6535.0,62.1654,62.1747,62.1468,62.1468,6535.0
2023-11-27 14:55:00,66.81,66.86,66.81,66.86,8852.0,62.1468,62.1933,62.1468,62.1933,8852.0
2023-11-27 15:00:00,66.86,66.92,66.84,66.91,11278.0,62.1933,62.2491,62.1747,62.2398,11278.0
2023-11-27 15:05:00,66.9,66.91,66.87,66.88,14074.0,62.2305,62.2398,62.2026,62.2119,14074.0
2023-11-27 15:10:00,66.89,66.94,66.89,66.94,11828.0,62.2212,62.2677,62.2212,62.2677,11828.0
2023-11-27 15:15:00,66.93,66.99,66.91,66.98,9677.0,62.2584,62.3143,62.2398,62.305,9677.0
2023-11-27 15:20:00,66.99,67.0,66.94,66.99,15632.0,62.3143,62.3236,62.2677,62.3143,15632.0
2023-11-27 15:25:00,66.99,67.01,66.93,66.96,18869.0,62.3143,62.3329,62.2584,62.2864,18869.0
2023-11-27 15:30:00,66.96,66.98,66.91,66.98,18329.0,62.2864,62.305,62.2398,62.305,18329.0
2023-11-27 15:35:00,66.97,67.07,66.93,67.06,59277.0,62.2957,62.3887,62.2584,62.3794,59277.0
2023-11-27 15:40:00,67.06,67.1,67.05,67.08,27631.0,62.3794,62.4166,62.3701,62.398,27631.0
2023-11-27 15:45:00,67.09,67.16,67.07,67.11,33872.0,62.4073,62.4724,62.3887,62.4259,33872.0
2023-11-27 15:50:00,67.11,67.25,67.11,67.24,59334.0,62.4259,62.5561,62.4259,62.5468,59334.0
2023-11-27 15:55:00,67.23,67.29,67.2,67.2,153528.0,62.5375,62.5933,62.5096,62.5096,153528.0
2023-11-28 09:30:00,67.44,67.59,67.16,67.17,51818.0,62.7328,62.8724,62.4724,62.4817,51818.0
2023-11-28 09:35:00,67.21,67.34,67.17,67.34,6161.0,62.5189,62.6398,62.4817,62.6398,6161.0
2023-11-28 09:40:00,67.36,67.48,67.35,67.44,11263.0,62.6584,62.7701,62.6491,62.7328,11263.0
2023-11-28 09:45:00,67.47,67.62,67.47,67.53,72590.0,62.7608,62.9003,62.7608,62.8166,72590.0
2023-11-28 09:50:00,67.51,67.64,67.5,67.62,10181.0,62.798,62.9189,62.7887,62.9003,10181.0
2023-11-28 09:55:00,67.63,67.64,67.54,67.54,20907.0,62.9096,62.9189,62.8259,62.8259,20907.0
2023-11-28 10:00:00,67.55,67.74,67.55,67.56,44240.0,62.8352,63.0119,62.8352,62.8445,44240.0
2023-11-28 10:05:00,67.54,67.54,67.33,67.35,18122.0,62.8259,62.8259,62.6305,62.6491,18122.0
2023-11-28 10:10:00,67.34,67.34,67.21,67.23,6847.0,62.6398,62.6398,62.5189,62.5375,6847.0
2023-11-28 10:15:00,67.2,67.26,67.18,67.22,6213.0,62.5096,62.5654,62.491,62.5282,6213.0
2023-11-28 10:20:00,67.23,67.27,67.2,67.23,14345.0,62.5375,62.5747,62.5096,62.5375,14345.0
2023-11-28 10:25:00,67.23,67.26,67.2,67.23,9959.0,62.5375,62.5654,62.5096,62.5375,9959.0
2023-11-28 10:30:00,67.22,67.26,67.18,67.19,8631.0,62.5282,62.5654,62.491,62.5003,8631.0
2023-11-28 10:35:00,67.17,67.36,67.17,67.36,33306.0,62.4817,62.6584,62.4817,62.6584,33306.0
2023-11-28 10:40:00,67.36,67.49,67.36,67.49,32083.0,62.6584,62.7794,62.6584,62.7794,32083.0
2023-11-28 10:45:00,67.48,67.49,67.29,67.31,19666.0,62.7701,62.7794,62.5933,62.6119,19666.0
2023-11-28 10:50:00,67.31,67.43,67.29,67.38,9625.0,62.6119,62.7235,62.5933,62.677,9625.0
2023-11-28 10:55:00,67.38,67.43,67.36,67.39,15565.0,62.677,62.7235,62.6584,62.6863,15565.0
2023-11-28 11:00:00,67.39,67.44,67.33,67.36,16584.0,62.6863,62.7328,62.6305,62.6584,16584.0
2023-11-28 11:05:00,67.36,67.41,67.35,67.37,16973.0,62.6584,62.7049,62.6491,62.6677,16973.0
2023-11-28 11:10:00,67.36,67.4,67.32,67.35,16589.0,62.6584,62.6956,62.6212,62.6491,16589.0
2023-11-28 11:15:00,67.35,67.41,67.35,67.39,12418.0,62.6491,62.7049,62.6491,62.6863,12418.0
2023-11-28 11:20:00,67.39,67.52,67.37,67.51,20983.0,62.6863,62.8073,62.6677,62.798,20983.0
2023-11-28 11:25:00,67.51,67.51,67.44,67.48,10567.0,62.798,62.798,62.7328,62.7701,10567.0
2023-11-28 11:30:00,67.48,67.53,67.45,67.5,13710.0,62.7701,62.8166,62.7422,62.7887,13710.0
2023-11-28 11:35:00,67.49,67.5,67.44,67.49,7763.0,62.7794,62.7887,62.7328,62.7794,7763.0
2023-11-28 11:40:00,67.47,67.53,67.45,67.51,17062.0,62.7608,62.8166,62.7422,62.798,17062.0
2023-11-28 11:45:00,67.52,67.57,67.5,67.55,32808.0,62.8073,62.8538,62.7887,62.8352,32808.0
2023-11-28 11:50:00,67.55,67.63,67.55,67.6,12711.0,62.8352,62.9096,62.8352,62.8817,12711.0
2023-11-28 11:55:00,67.6,67.6,67.53,67.54,7091.0,62.8817,62.8817,62.8166,62.8259,7091.0
2023-11-28 12:00:00,67.55,67.56,67.51,67.52,8496.0,62.8352,62.8445,62.798,62.8073,8496.0
2023-11-28 12:05:00,67.52,67.53,67.45,67.51,15249.0,62.8073,62.8166,62.7422,62.798,15249.0
2023-11-28 12:10:00,67.52,67.57,67.5,67.51,5878.0,62.8073,62.8538,62.7887,62.798,5878.0
2023-11-28 12:15:00,67.52,67.52,67.42,67.42,11613.0,62.8073,62.8073,62.7142,62.7142,11613.0
2023-11-28 12:20:00,67.42,67.44,67.4,67.43,6638.0,62.7142,62.7328,62.6956,62.7235,6638.0
2023-11-28 12:25:00,67.42,67.43,67.39,67.43,8996.0,62.7142,62.7235,62.6863,62.7235,8996.0
2023-11-28 12:30:00,67.43,67.43,67.34,67.39,7891.0,62.7235,62.7235,62.6398,62.6863,7891.0
2023-11-28 12:35:00,67.38,67.45,67.37,67.42,7790.0,62.677,62.7422,62.6677,62.7142,7790.0
2023-11-28 12:40:00,67.42,67.43,67.31,67.34,5694.0,62.7142,62.7235,62.6119,62.6398,5694.0
2023-11-28 12:45:00,67.34,67.35,67.3,67.31,3616.0,62.6398,62.6491,62.6026,62.6119,3616.0
2023-11-28 12:50:00,67.31,67.34,67.28,67.32,7275.0,62.6119,62.6398,62.584,62.6212,7275.0
2023-11-28 12:55:00,67.32,67.32,67.27,67.28,3782.0,62.6212,62.6212,62.5747,62.584,3782.0
2023-11-28 13:00:00,67.27,67.3,67.17,67.23,12901.0,62.5747,62.6026,62.4817,62.5375,12901.0
2023-11-28 13:05:00,67.22,67.26,67.19,67.19,5500.0,62.5282,62.5654,62.5003,62.5003,5500.0
2023-11-28 13:10:00,67.2,67.21,67.15,67.18,6983.0,62.5096,62.5189,62.4631,62.491,6983.0
2023-11-28 13:15:00,67.17,67.18,67.13,67.15,10152.0,62.4817,62.491,62.4445,62.4631,10152.0
2023-11-28 13:20:00,67.15,67.18,67.13,67.17,5606.0,62.4631,62.491,62.4445,62.4817,5606.0
2023-11-28 13:25:00,67.17,67.31,67.16,67.28,15820.0,62.4817,62.6119,62.4724,62.584,15820.0
2023-11-28 13:30:00,67.28,67.28,67.18,67.2,4845.0,62.584,62.584,62.491,62.5096,4845.0
2023-11-28 13:35:00,67.19,67.19,67.15,67.19,9141.0,62.5003,62.5003,62.4631,62.5003,9141.0
2023-11-28 13:40:00,67.18,67.18,67.12,67.13,21321.0,62.491,62.491,62.4352,62.4445,21321.0
2023-11-28 13:45:00,67.12,67.19,67.11,67.14,17735.0,62.4352,62.5003,62.4259,62.4538,17735.0
2023-11-28 13:50:00,67.13,67.18,67.13,67.18,26614.0,62.4445,62.491,62.4445,62.491,26614.0
2023-11-28 13:55:00,67.17,67.17,67.06,67.08,13387.0,62.4817,62.4817,62.3794,62.398,13387.0
2023-11-28 14:00:00,67.07,67.09,67.05,67.09,15458.0,62.3887,62.4073,62.3701,62.4073,15458.0
2023-11-28 14:05:00,67.09,67.11,67.08,67.09,5407.0,62.4073,62.4259,62.398,62.4073,5407.0
2023-11-28 14:10:00,67.1,67.14,67.09,67.13,11562.0,62.4166,62.4538,62.4073,62.4445,11562.0
2023-11-28 14:15:00,67.12,67.18,67.1,67.12,12228.0,62.4352,62.491,62.4166,62.4352,12228.0
2023-11-28 14:20:00,67.12,67.16,67.07,67.08,9926.0,62.4352,62.4724,62.3887,62.398,9926.0
2023-11-28 14:25:00,67.08,67.08,67.02,67.05,6398.0,62.398,62.398,62.3422,62.3701,6398.0
2023-11-28 14:30:00,67.05,67.09,67.03,67.08,9273.0,62.3701,62.4073,62.3515,62.398,9273.0
2023-11-28 14:35:00,67.08,67.16,67.08,67.15,6356.0,62.398,62.4724,62.398,62.4631,6356.0
2023-11-28 14:40:00,67.14,67.18,67.12,67.14,10279.0,62.4538,62.491,62.4352,62.4538,10279.0
2023-11-28 14:45:00,67.15,67.18,67.12,67.14,14913.0,62.4631,62.491,62.4352,62.4538,14913.0
2023-11-28 14:50:00,67.13,67.15,67.1,67.12,13003.0,62.4445,62.4631,62.4166,62.4352,13003.0
2023-11-28 14:55:00,67.12,67.14,67.09,67.11,13120.0,62.4352,62.4538,62.4073,62.4259,13120.0
2023-11-28 15:00:00,67.11,67.15,67.1,67.15,12032.0,62.4259,62.4631,62.4166,62.4631,12032.0
2023-11-28 15:05:00,67.15,67.16,67.12,67.13,8538.0,62.4631,62.4724,62.4352,62.4445,8538.0
2023-11-28 15:10:00,67.12,67.16,67.1,67.1,14034.0,62.4352,62.4724,62.4166,62.4166,14034.0
2023-11-28 15:15:00,67.11,67.16,67.1,67.13,6540.0,62.4259,62.4724,62.4166,62.4445,6540.0
2023-11-28 15:20:00,67.13,67.14,67.07,67.13,20275.0,62.4445,62.4538,62.3887,62.4445,20275.0
2023-11-28 15:25:00,67.14,67.16,67.12,67.14,13048.0,62.4538,62.4724,62.4352,62.4538,13048.0
2023-11-28 15:30:00,67.14,67.16,67.08,67.09,20120.0,62.4538,62.4724,62.398,62.4073,20120.0
2023-11-28 15:35:00,67.09,67.1,67.04,67.09,17672.0,62.4073,62.4166,62.3608,62.4073,17672.0
2023-11-28 15:40:00,67.09,67.11,67.04,67.11,20143.0,62.4073,62.4259,62.3608,62.4259,20143.0
2023-11-28 15:45:00,67.1,67.15,67.07,67.13,35186.0,62.4166,62.4631,62.3887,62.4445,35186.0
2023-11-28 15:50:00,67.12,67.13,67.03,67.06,78001.0,62.4352,62.4445,62.3515,62.3794,78001.0
2023-11-28 15:55:00,67.06,67.09,66.97,66.98,196663.0,62.3794,62.4073,62.2957,62.305,196663.0
2023-11-29 09:30:00,67.25,67.48,67.17,67.24,35531.0,62.5561,62.7701,62.4817,62.5468,35531.0
2023-11-29 09:35:00,67.27,67.33,66.97,67.18,26151.0,62.5747,62.6305,62.2957,62.491,26151.0
2023-11-29 09:40:00,67.22,67.31,67.09,67.13,15610.0,62.5282,62.6119,62.4073,62.4445,15610.0
2023-11-29 09:45:00,67.13,67.34,67.13,67.31,14156.0,62.4445,62.6398,62.4445,62.6119,14156.0
2023-11-29 09:50:00,67.31,67.36,67.25,67.36,14786.0,62.6119,62.6584,62.5561,62.6584,14786.0
2023-11-29 09:55:00,67.37,67.4,67.29,67.29,16876.0,62.6677,62.6956,62.5933,62.5933,16876.0
2023-11-29 10:00:00,67.3,67.45,67.19,67.45,23987.0,62.6026,62.7422,62.5003,62.7422,23987.0
2023-11-29 10:05:00,67.44,67.51,67.36,67.48,37190.0,62.7328,62.798,62.6584,62.7701,37190.0
2023-11-29 10:10:00,67.48,67.54,67.43,67.44,15091.0,62.7701,62.8259,62.7235,62.7328,15091.0
2023-11-29 10:15:00,67.45,67.52,67.32,67.38,33104.0,62.7422,62.8073,62.6212,62.677,33104.0
2023-11-29 10:20:00,67.38,67.38,67.22,67.24,42731.0,62.677,62.677,62.5282,62.5468,42731.0
2023-11-29 10:25:00,67.23,67.42,67.22,67.42,43412.0,62.5375,62.7142,62.5282,62.7142,43412.0
2023-11-29 10:30:00,67.4,67.4,67.26,67.29,36733.0,62.6956,62.6956,62.5654,62.5933,36733.0
2023-11-29 10:35:00,67.28,67.44,67.28,67.44,15582.0,62.584,62.7328,62.584,62.7328,15582.0
2023-11-29 10:40:00,67.45,67.53,67.35,67.52,30349.0,62.7422,62.8166,62.6491,62.8073,30349.0
2023-11-29 10:45:00,67.52,67.52,67.43,67.44,16588.0,62.8073,62.8073,62.7235,62.7328,16588.0
2023-11-29 10:50:00,67.44,67.58,67.43,67.52,14445.0,62.7328,62.8631,62.7235,62.8073,14445.0
2023-11-29 10:55:00,67.51,67.51,67.43,67.48,18570.0,62.798,62.798,62.7235,62.7701,18570.0
2023-11-29 11:00:00,67.48,67.56,67.43,67.53,18641.0,62.7701,62.8445,62.7235,62.8166,18641.0
2023-11-29 11:05:00,67.53,67.54,67.46,67.54,9734.0,62.8166,62.8259,62.7515,62.8259,9734.0
2023-11-29 11:10:00,67.54,67.55,67.44,67.48,25562.0,62.8259,62.8352,62.7328,62.7701,25562.0
2023-11-29 11:15:00,67.48,67.51,67.42,67.44,29807.0,62.7701,62.798,62.7142,62.7328,29807.0
2023-11-29 11:20:00,67.43,67.45,67.35,67.37,21533.0,62.7235,62.7422,62.6491,62.6677,21533.0
2023-11-29 11:25:00,67.36,67.38,67.12,67.12,23729.0,62.6584,62.677,62.4352,62.4352,23729.0
2023-11-29 11:30:00,67.13,67.18,67.12,67.13,10998.0,62.4445,62.491,62.4352,62.4445,10998.0
2023-11-29 11:35:00,67.13,67.23,67.13,67.18,9751.0,62.4445,62.5375,62.4445,62.491,9751.0
2023-11-29 11:40:00,67.19,67.25,67.19,67.23,10851.0,62.5003,62.5561,62.5003,62.5375,10851.0
2023-11-29 11:45:00,67.23,67.25,67.19,67.2,6421.0,62.5375,62.5561,62.5003,62.5096,6421.0
2023-11-29 11:50:00,67.19,67.28,67.18,67.28,11880.0,62.5003,62.584,62.491,62.584,11880.0
2023-11-29 11:55:00,67.27,67.27,67.2,67.21,7067.0,62.5747,62.5747,62.5096,62.5189,7067.0
2023-11-29 12:00:00,67.21,67.23,67.13,67.16,8919.0,62.5189,62.5375,62.4445,62.4724,8919.0
2023-11-29 12:05:00,67.17,67.24,67.17,67.2,7479.0,62.4817,62.5468,62.4817,62.5096,7479.0
2023-11-29 12:10:00,67.21,67.25,67.17,67.17,11176.0,62.5189,62.5561,62.4817,62.4817,11176.0
2023-11-29 12:15:00,67.17,67.17,67.07,67.08,32616.0,62.4817,62.4817,62.3887,62.398,32616.0
2023-11-29 12:20:00,67.09,67.19,67.08,67.19,15419.0,62.4073,62.5003,62.398,62.5003,15419.0
2023-11-29 12:25:00,67.2,67.21,67.15,67.17,14305.0,62.5096,62.5189,62.4631,62.4817,14305.0
2023-11-29 12:30:00,67.18,67.21,67.14,67.2,11241.0,62.491,62.5189,62.4538,62.5096,11241.0
2023-11-29 12:35:00,67.2,67.21,67.16,67.16,18263.0,62.5096,62.5189,62.4724,62.4724,18263.0
2023-11-29 12:40:00,67.16,67.19,67.1,67.17,29202.0,62.4724,62.5003,62.4166,62.4817,29202.0
2023-11-29 12:45:00,67.18,67.26,67.15,67.15,12161.0,62.491,62.5654,62.4631,62.4631,12161.0
2023-11-29 12:50:00,67.13,67.18,67.12,67.17,8378.0,62.4445,62.491,62.4352,62.4817,8378.0
2023-11-29 12:55:00,67.17,67.19,67.16,67.18,10915.0,62.4817,62.5003,62.4724,62.491,10915.0
2023-11-29 13:00:00,67.18,67.18,67.07,67.1,21146.0,62.491,62.491,62.3887,62.4166,21146.0
2023-11-29 13:05:00,67.09,67.18,67.09,67.17,13450.0,62.4073,62.491,62.4073,62.4817,13450.0
2023-11-29 13:10:00,67.17,67.24,67.16,67.2,12813.0,62.4817,62.5468,62.4724,62.5096,12813.0
2023-11-29 13:15:00,67.19,67.22,67.16,67.2,12082.0,62.5003,62.5282,62.4724,62.5096,12082.0
2023-11-29 13:20:00,67.2,67.21,67.18,67.2,19786.0,62.5096,62.5189,62.491,62.5096,19786.0
2023-11-29 13:25:00,67.2,67.26,67.18,67.26,37618.0,62.5096,62.5654,62.491,62.5654,37618.0
2023-11-29 13:30:00,67.26,67.34,67.24,67.32,15081.0,62.5654,62.6398,62.5468,62.6212,15081.0
2023-11-29 13:35:00,67.34,67.44,67.33,67.42,13573.0,62.6398,62.7328,62.6305,62.7142,13573.0
2023-11-29 13:40:00,67.42,67.42,67.37,67.37,18072.0,62.7142,62.7142,62.6677,62.6677,18072.0
2023-11-29 13:45:00,67.37,67.4,67.34,67.4,8383.0,62.6677,62.6956,62.6398,62.6956,8383.0
2023-11-29 13:50:00,67.4,67.44,67.39,67.44,14411.0,62.6956,62.7328,62.6863,62.7328,14411.0
2023-11-29 13:55:00,67.44,67.46,67.42,67.45,13238.0,62.7328,62.7515,62.7142,62.7422,13238.0
2023-11-29 14:00:00,67.45,67.51,67.44,67.44,21086.0,62.7422,62.798,62.7328,62.7328,21086.0
2023-11-29 14:05:00,67.45,67.56,67.45,67.55,12952.0,62.7422,62.8445,62.7422,62.8352,12952.0
2023-11-29 14:10:00,67.54,67.54,67.47,67.5,14338.0,62.8259,62.8259,62.7608,62.7887,14338.0
2023-11-29 14:15:00,67.5,67.51,67.42,67.42,18533.0,62.7887,62.798,62.7142,62.7142,18533.0
2023-11-29 14:20:00,67.41,67.43,67.35,67.4,15554.0,62.7049,62.7235,62.6491,62.6956,15554.0
2023-11-29 14:25:00,67.39,67.45,67.38,67.43,11164.0,62.6863,62.7422,62.677,62.7235,11164.0
2023-11-29 14:30:00,67.43,67.44,67.38,67.44,17971.0,62.7235,62.7328,62.677,62.7328,17971.0
2023-11-29 14:35:00,67.43,67.43,67.36,67.37,15437.0,62.7235,62.7235,62.6584,62.6677,15437.0
2023-11-29 14:40:00,67.37,67.42,67.36,67.37,13580.0,62.6677,62.7142,62.6584,62.6677,13580.0
2023-11-29 14:45:00,67.37,67.42,67.35,67.36,12993.0,62.6677,62.7142,62.6491,62.6584,12993.0
2023-11-29 14:50:00,67.36,67.38,67.31,67.31,10368.0,62.6584,62.677,62.6119,62.6119,10368.0
2023-11-29 14:55:00,67.31,67.34,67.28,67.33,13302.0,62.6119,62.6398,62.584,62.6305,13302.0
2023-11-29 15:00:00,67.32,67.36,67.29,67.32,18093.0,62.6212,62.6584,62.5933,62.6212,18093.0
2023-11-29 15:05:00,67.32,67.36,67.29,67.33,38286.0,62.6212,62.6584,62.5933,62.6305,38286.0
2023-11-29 15:10:00,67.34,67.34,67.26,67.27,12397.0,62.6398,62.6398,62.5654,62.5747,12397.0
2023-11-29 15:15:00,67.26,67.28,67.13,67.27,36692.0,62.5654,62.584,62.4445,62.5747,36692.0
2023-11-29 15:20:00,67.25,67.26,67.12,67.13,18829.0,62.5561,62.5654,62.4352,62.4445,18829.0
2023-11-29 15:25:00,67.14,67.24,67.14,67.22,22548.0,62.4538,62.5468,62.4538,62.5282,22548.0
2023-11-29 15:30:00,67.23,67.27,67.15,67.18,28217.0,62.5375,62.5747,62.4631,62.491,28217.0
2023-11-29 15:35:00,67.17,67.18,67.12,67.15,33871.0,62.4817,62.491,62.4352,62.4631,33871.0
2023-11-29 15:40:00,67.16,67.27,67.16,67.21,48360.0,62.4724,62.5747,62.4724,62.5189,48360.0
2023-11-29 15:45:00,67.21,67.26,67.16,67.25,45153.0,62.5189,62.5654,62.4724,62.5561,45153.0
2023-11-29 15:50:00,67.23,67.28,67.21,67.26,81147.0,62.5375,62.584,62.5189,62.5654,81147.0
2023-11-29 15:55:00,67.26,67.39,67.26,67.39,221586.0,62.5654,62.6863,62.5654,62.6863,221586.0
2023-11-30 09:30:00,67.73,67.89,67.63,67.84,50749.0,63.0026,63.1514,62.9096,63.1049,50749.0
2023-11-30 09:35:00,67.82,68.26,67.81,68.25,48387.0,63.0863,63.4956,63.077,63.4863,48387.0
2023-11-30 09:40:00,68.27,68.51,68.23,68.51,34585.0,63.5049,63.7282,63.4677,63.7282,34585.0
2023-11-30 09:45:00,68.5,68.6,68.44,68.51,24292.0,63.7189,63.8119,63.6631,63.7282,24292.0
2023-11-30 09:50:00,68.51,68.65,68.47,68.63,23053.0,63.7282,63.8584,63.691,63.8398,23053.0
2023-11-30 09:55:00,68.65,68.69,68.55,68.57,16900.0,63.8584,63.8956,63.7654,63.784,16900.0
2023-11-30 10:00:00,68.58,68.62,68.45,68.58,24226.0,63.7933,63.8305,63.6724,63.7933,24226.0
2023-11-30 10:05:00,68.61,68.77,68.59,68.61,24567.0,63.8212,63.97,63.8026,63.8212,24567.0
2023-11-30 10:10:00,68.61,68.84,68.61,68.83,29897.0,63.8212,64.0351,63.8212,64.0258,29897.0
2023-11-30 10:15:00,68.83,68.86,68.77,68.77,33185.0,64.0258,64.0537,63.97,63.97,33185.0
2023-11-30 10:20:00,68.75,68.75,68.63,68.64,17484.0,63.9514,63.9514,63.8398,63.8491,17484.0
2023-11-30 10:25:00,68.64,68.69,68.59,68.65,20065.0,63.8491,63.8956,63.8026,63.8584,20065.0
2023-11-30 10:30:00,68.66,68.67,68.52,68.59,25615.0,63.8677,63.877,63.7375,63.8026,25615.0
2023-11-30 10:35:00,68.58,68.58,68.46,68.5,19128.0,63.7933,63.7933,63.6817,63.7189,19128.0
2023-11-30 10:40:00,68.53,68.59,68.44,68.44,21785.0,63.7468,63.8026,63.6631,63.6631,21785.0
2023-11-30 10:45:00,68.44,68.45,68.31,68.42,12139.0,63.6631,63.6724,63.5421,63.6444,12139.0
2023-11-30 10:50:00,68.43,68.48,68.39,68.44,13186.0,63.6537,63.7003,63.6165,63.6631,13186.0
2023-11-30 10:55:00,68.44,68.57,68.43,68.48,25105.0,63.6631,63.784,63.6537,63.7003,25105.0
2023-11-30 11:00:00,68.47,68.47,68.35,68.37,33572.0,63.691,63.691,63.5793,63.5979,33572.0
2023-11-30 11:05:00,68.36,68.36,68.2,68.2,18629.0,63.5886,63.5886,63.4398,63.4398,18629.0
2023-11-30 11:10:00,68.2,68.2,68.07,68.2,36646.0,63.4398,63.4398,63.3189,63.4398,36646.0
2023-11-30 11:15:00,68.2,68.21,67.91,67.91,13930.0,63.4398,63.4491,63.17,63.17,13930.0
2023-11-30 11:20:00,67.91,68.05,67.88,68.04,26863.0,63.17,63.3003,63.1421,63.291,26863.0
2023-11-30 11:25:00,68.04,68.04,67.86,67.87,14258.0,63.291,63.291,63.1235,63.1328,14258.0
2023-11-30 11:30:00,67.87,67.88,67.76,67.82,19901.0,63.1328,63.1421,63.0305,63.0863,19901.0
2023-11-30 11:35:00,67.8,67.9,67.78,67.86,8564.0,63.0677,63.1607,63.0491,63.1235,8564.0
2023-11-30 11:40:00,67.87,67.94,67.85,67.89,12229.0,63.1328,63.198,63.1142,63.1514,12229.0
2023-11-30 11:45:00,67.91,67.96,67.88,67.96,15826.0,63.17,63.2166,63.1421,63.2166,15826.0
2023-11-30 11:50:00,67.95,67.97,67.86,67.92,17847.0,63.2073,63.2259,63.1235,63.1793,17847.0
2023-11-30 11:55:00,67.94,67.98,67.93,67.97,14481.0,63.198,63.2352,63.1886,63.2259,14481.0
2023-11-30 12:00:00,67.95,68.11,67.95,68.1,10807.0,63.2073,63.3561,63.2073,63.3468,10807.0
2023-11-30 12:05:00,68.11,68.18,68.07,68.14,10336.0,63.3561,63.4212,63.3189,63.384,10336.0
2023-11-30 12:10:00,68.15,68.21,68.14,68.2,9525.0,63.3933,63.4491,63.384,63.4398,9525.0
2023-11-30 12:15:00,68.19,68.19,68.13,68.17,20460.0,63.4305,63.4305,63.3747,63.4119,20460.0
2023-11-30 12:20:00,68.17,68.24,68.15,68.23,13279.0,63.4119,63.477,63.3933,63.4677,13279.0
2023-11-30 12:25:00,68.24,68.28,68.2,68.22,13474.0,63.477,63.5142,63.4398,63.4584,13474.0
2023-11-30 12:30:00,68.22,68.28,68.21,68.27,10599.0,63.4584,63.5142,63.4491,63.5049,10599.0
2023-11-30 12:35:00,68.27,68.34,68.26,68.34,12855.0,63.5049,63.57,63.4956,63.57,12855.0
2023-11-30 12:40:00,68.34,68.48,68.34,68.45,25823.0,63.57,63.7003,63.57,63.6724,25823.0
2023-11-30 12:45:00,68.46,68.46,68.4,68.45,12632.0,63.6817,63.6817,63.6258,63.6724,12632.0
2023-11-30 12:50:00,68.45,68.47,68.41,68.43,10699.0,63.6724,63.691,63.6351,63.6537,10699.0
2023-11-30 12:55:00,68.42,68.43,68.35,68.36,6564.0,63.6444,63.6537,63.5793,63.5886,6564.0
2023-11-30 13:00:00,68.36,68.43,68.35,68.42,20630.0,63.5886,63.6537,63.5793,63.6444,20630.0
2023-11-30 13:05:00,68.43,68.5,68.43,68.5,11525.0,63.6537,63.7189,63.6537,63.7189,11525.0
2023-11-30 13:10:00,68.5,68.5,68.46,68.5,10516.0,63.7189,63.7189,63.6817,63.7189,10516.0
2023-11-30 13:15:00,68.5,68.6,68.49,68.59,14990.0,63.7189,63.8119,63.7096,63.8026,14990.0
2023-11-30 13:20:00,68.6,68.61,68.56,68.56,20688.0,63.8119,63.8212,63.7747,63.7747,20688.0
2023-11-30 13:25:00,68.57,68.59,68.46,68.47,17629.0,63.784,63.8026,63.6817,63.691,17629.0
2023-11-30 13:30:00,68.47,68.52,68.43,68.45,11358.0,63.691,63.7375,63.6537,63.6724,11358.0
2023-11-30 13:35:00,68.45,68.57,68.45,68.56,11336.0,63.6724,63.784,63.6724,63.7747,11336.0
2023-11-30 13:40:00,68.56,68.57,68.47,68.48,15983.0,63.7747,63.784,63.691,63.7003,15983.0
2023-11-30 13:45:00,68.48,68.53,68.43,68.53,16376.0,63.7003,63.7468,63.6537,63.7468,16376.0
2023-11-30 13:50:00,68.52,68.53,68.43,68.45,14224.0,63.7375,63.7468,63.6537,63.6724,14224.0
2023-11-30 13:55:00,68.46,68.47,68.44,68.45,20658.0,63.6817,63.691,63.6631,63.6724,20658.0
2023-11-30 14:00:00,68.45,68.57,68.45,68.56,19951.0,63.6724,63.784,63.6724,63.7747,19951.0
2023-11-30 14:05:00,68.56,68.57,68.5,68.52,13207.0,63.7747,63.784,63.7189,63.7375,13207.0
2023-11-30 14:10:00,68.52,68.57,68.51,68.53,15767.0,63.7375,63.784,63.7282,63.7468,15767.0
2023-11-30 14:15:00,68.53,68.56,68.48,68.54,15616.0,63.7468,63.7747,63.7003,63.7561,15616.0
2023-11-30 14:20:00,68.55,68.64,68.54,68.64,10757.0,63.7654,63.8491,63.7561,63.8491,10757.0
2023-11-30 14:25:00,68.65,68.75,68.64,68.72,12184.0,63.8584,63.9514,63.8491,63.9235,12184.0
2023-11-30 14:30:00,68.73,68.73,68.69,68.72,13868.0,63.9328,63.9328,63.8956,63.9235,13868.0
2023-11-30 14:35:00,68.72,68.72,68.68,68.72,13528.0,63.9235,63.9235,63.8863,63.9235,13528.0
2023-11-30 14:40:00,68.72,68.83,68.7,68.83,28194.0,63.9235,64.0258,63.9049,64.0258,28194.0
2023-11-30 14:45:00,68.83,68.87,68.81,68.84,18128.0,64.0258,64.063,64.0072,64.0351,18128.0
2023-11-30 14:50:00,68.85,68.85,68.79,68.85,19236.0,64.0444,64.0444,63.9886,64.0444,19236.0
2023-11-30 14:55:00,68.84,68.88,68.84,68.88,20880.0,64.0351,64.0723,64.0351,64.0723,20880.0
2023-11-30 15:00:00,68.87,68.88,68.72,68.75,51515.0,64.063,64.0723,63.9235,63.9514,51515.0
2023-11-30 15:05:00,68.74,68.75,68.66,68.67,27121.0,63.9421,63.9514,63.8677,63.877,27121.0
2023-11-30 15:10:00,68.68,68.78,68.68,68.77,21453.0,63.8863,63.9793,63.8863,63.97,21453.0
2023-11-30 15:15:00,68.77,68.77,68.72,68.77,18271.0,63.97,63.97,63.9235,63.97,18271.0
2023-11-30 15:20:00,68.77,68.78,68.68,68.7,19207.0,63.97,63.9793,63.8863,63.9049,19207.0
2023-11-30 15:25:00,68.7,68.78,68.69,68.78,24335.0,63.9049,63.9793,63.8956,63.9793,24335.0
2023-11-30 15:30:00,68.78,68.79,68.74,68.76,36192.0,63.9793,63.9886,63.9421,63.9607,36192.0
2023-11-30 15:35:00,68.75,68.78,68.72,68.76,29382.0,63.9514,63.9793,63.9235,63.9607,29382.0
2023-11-30 15:40:00,68.76,68.94,68.75,68.94,47686.0,63.9607,64.1282,63.9514,64.1282,47686.0
2023-11-30 15:45:00,68.94,68.94,68.77,68.77,92933.0,64.1282,64.1282,63.97,63.97,92933.0
2023-11-30 15:50:00,68.78,68.78,68.58,68.7,211570.0,63.9793,63.9793,63.7933,63.9049,211570.0
2023-11-30 15:55:00,68.7,68.89,68.67,68.84,325002.0,63.9049,64.0816,63.877,64.0351,325002.0
2023-12-01 09:30:00,68.77,68.97,68.64,68.96,40049.0,63.97,64.1561,63.8491,64.1468,40049.0
2023-12-01 09:35:00,68.92,69.05,68.86,69.01,28047.0,64.1095,64.2305,64.0537,64.1933,28047.0
2023-12-01 09:40:00,69.04,69.25,69.02,69.25,19793.0,64.2212,64.4165,64.2026,64.4165,19793.0
2023-12-01 09:45:00,69.25,69.26,69.12,69.22,10723.0,64.4165,64.4258,64.2956,64.3886,10723.0
2023-12-01 09:50:00,69.22,69.22,69.06,69.08,11877.0,64.3886,64.3886,64.2398,64.2584,11877.0
2023-12-01 09:55:00,69.09,69.33,69.07,69.3,16313.0,64.2677,64.4909,64.2491,64.463,16313.0
2023-12-01 10:00:00,69.33,69.57,69.32,69.55,22653.0,64.4909,64.7142,64.4816,64.6956,22653.0
2023-12-01 10:05:00,69.53,69.53,69.43,69.44,11814.0,64.677,64.677,64.584,64.5933,11814.0
2023-12-01 10:10:00,69.44,69.53,69.38,69.39,26384.0,64.5933,64.677,64.5374,64.5467,26384.0
2023-12-01 10:15:00,69.4,69.54,69.4,69.53,19216.0,64.556,64.6863,64.556,64.677,19216.0
2023-12-01 10:20:00,69.54,69.54,69.48,69.54,30087.0,64.6863,64.6863,64.6305,64.6863,30087.0
2023-12-01 10:25:00,69.53,69.57,69.47,69.53,23501.0,64.677,64.7142,64.6212,64.677,23501.0
2023-12-01 10:30:00,69.55,69.72,69.52,69.65,17049.0,64.6956,64.8537,64.6677,64.7886,17049.0
2023-12-01 10:35:00,69.64,69.64,69.41,69.45,27082.0,64.7793,64.7793,64.5653,64.6026,27082.0
2023-12-01 10:40:00,69.46,69.49,69.38,69.4,13534.0,64.6119,64.6398,64.5374,64.556,13534.0
2023-12-01 10:45:00,69.41,69.48,69.33,69.47,32099.0,64.5653,64.6305,64.4909,64.6212,32099.0
2023-12-01 10:50:00,69.47,69.53,69.44,69.53,13656.0,64.6212,64.677,64.5933,64.677,13656.0
2023-12-01 10:55:00,69.52,69.52,69.46,69.52,22092.0,64.6677,64.6677,64.6119,64.6677,22092.0
2023-12-01 11:00:00,69.52,69.52,69.36,69.48,18195.0,64.6677,64.6677,64.5188,64.6305,18195.0
2023-12-01 11:05:00,69.47,69.6,69.38,69.58,17294.0,64.6212,64.7421,64.5374,64.7235,17294.0
2023-12-01 11:10:00,69.57,69.65,69.56,69.62,15353.0,64.7142,64.7886,64.7049,64.7607,15353.0
2023-12-01 11:15:00,69.61,69.67,69.53,69.53,24681.0,64.7514,64.8072,64.677,64.677,24681.0
2023-12-01 11:20:00,69.52,69.61,69.51,69.57,31431.0,64.6677,64.7514,64.6584,64.7142,31431.0
2023-12-01 11:25:00,69.58,69.72,69.58,69.71,20186.0,64.7235,64.8537,64.7235,64.8444,20186.0
2023-12-01 11:30:00,69.71,69.73,69.6,69.73,18153.0,64.8444,64.863,64.7421,64.863,18153.0
2023-12-01 11:35:00,69.72,69.72,69.58,69.63,12902.0,64.8537,64.8537,64.7235,64.77,12902.0
2023-12-01 11:40:00,69.63,69.7,69.61,69.7,39994.0,64.77,64.8351,64.7514,64.8351,39994.0
2023-12-01 11:45:00,69.7,69.75,69.6,69.75,45585.0,64.8351,64.8816,64.7421,64.8816,45585.0
2023-12-01 11:50:00,69.77,69.86,69.74,69.77,22027.0,64.9002,64.9839,64.8723,64.9002,22027.0
2023-12-01 11:55:00,69.78,69.92,69.77,69.9,22215.0,64.9095,65.0398,64.9002,65.0211,22215.0
2023-12-01 12:00:00,69.9,69.97,69.9,69.95,15826.0,65.0211,65.0863,65.0211,65.0677,15826.0
2023-12-01 12:05:00,69.94,70.1,69.93,70.03,127024.0,65.0584,65.2072,65.0491,65.1421,127024.0
2023-12-01 12:10:00,70.02,70.13,70.0,70.09,28872.0,65.1328,65.2351,65.1142,65.1979,28872.0
2023-12-01 12:15:00,70.1,70.12,69.99,70.02,34012.0,65.2072,65.2258,65.1049,65.1328,34012.0
2023-12-01 12:20:00,70.02,70.02,69.85,69.94,27473.0,65.1328,65.1328,64.9746,65.0584,27473.0
2023-12-01 12:25:00,69.94,70.02,69.92,70.02,25742.0,65.0584,65.1328,65.0398,65.1328,25742.0
2023-12-01 12:30:00,70.01,70.12,69.97,70.03,21081.0,65.1235,65.2258,65.0863,65.1421,21081.0
2023-12-01 12:35:00,70.02,70.12,70.02,70.04,18296.0,65.1328,65.2258,65.1328,65.1514,18296.0
2023-12-01 12:40:00,70.05,70.09,69.99,70.09,40468.0,65.1607,65.1979,65.1049,65.1979,40468.0
2023-12-01 12:45:00,70.09,70.14,70.06,70.14,44133.0,65.1979,65.2444,65.17,65.2444,44133.0
2023-12-01 12:50:00,70.13,70.18,70.09,70.16,26715.0,65.2351,65.2816,65.1979,65.263,26715.0
2023-12-01 12:55:00,70.16,70.17,70.07,70.1,22156.0,65.263,65.2723,65.1793,65.2072,22156.0
2023-12-01 13:00:00,70.1,70.11,70.0,70.0,27032.0,65.2072,65.2165,65.1142,65.1142,27032.0
2023-12-01 13:05:00,70.0,70.01,69.92,69.95,19281.0,65.1142,65.1235,65.0398,65.0677,19281.0
2023-12-01 13:10:00,69.96,69.98,69.92,69.92,21737.0,65.077,65.0956,65.0398,65.0398,21737.0
2023-12-01 13:15:00,69.92,69.96,69.87,69.95,21434.0,65.0398,65.077,64.9932,65.0677,21434.0
2023-12-01 13:20:00,69.96,69.97,69.81,69.82,22910.0,65.077,65.0863,64.9374,64.9467,22910.0
2023-12-01 13:25:00,69.82,69.84,69.7,69.72,15771.0,64.9467,64.9653,64.8351,64.8537,15771.0
2023-12-01 13:30:00,69.72,69.75,69.66,69.75,20828.0,64.8537,64.8816,64.7979,64.8816,20828.0
2023-12-01 13:35:00,69.76,69.77,69.66,69.71,28888.0,64.8909,64.9002,64.7979,64.8444,28888.0
2023-12-01 13:40:00,69.72,69.77,69.64,69.71,45319.0,64.8537,64.9002,64.7793,64.8444,45319.0
2023-12-01 13:45:00,69.7,69.7,69.61,69.62,24830.0,64.8351,64.8351,64.7514,64.7607,24830.0
2023-12-01 13:50:00,69.63,69.63,69.59,69.62,13139.0,64.77,64.77,64.7328,64.7607,13139.0
2023-12-01 13:55:00,69.64,69.66,69.59,69.59,9711.0,64.7793,64.7979,64.7328,64.7328,9711.0
2023-12-01 14:00:00,69.6,69.68,69.6,69.65,21975.0,64.7421,64.8165,64.7421,64.7886,21975.0
2023-12-01 14:05:00,69.64,69.66,69.59,69.64,25368.0,64.7793,64.7979,64.7328,64.7793,25368.0
2023-12-01 14:10:00,69.64,69.73,69.63,69.71,54935.0,64.7793,64.863,64.77,64.8444,54935.0
2023-12-01 14:15:00,69.7,69.85,69.69,69.78,31080.0,64.8351,64.9746,64.8258,64.9095,31080.0
2023-12-01 14:20:00,69.79,69.85,69.78,69.84,15307.0,64.9188,64.9746,64.9095,64.9653,15307.0
2023-12-01 14:25:00,69.84,69.87,69.79,69.84,28210.0,64.9653,64.9932,64.9188,64.9653,28210.0
2023-12-01 14:30:00,69.84,69.96,69.81,69.92,32595.0,64.9653,65.077,64.9374,65.0398,32595.0
2023-12-01 14:35:00,69.93,70.0,69.92,70.0,15383.0,65.0491,65.1142,65.0398,65.1142,15383.0
2023-12-01 14:40:00,70.0,70.0,69.92,69.95,19404.0,65.1142,65.1142,65.0398,65.0677,19404.0
2023-12-01 14:45:00,69.95,70.0,69.93,69.99,16161.0,65.0677,65.1142,65.0491,65.1049,16161.0
2023-12-01 14:50:00,70.0,70.04,69.91,69.92,36529.0,65.1142,65.1514,65.0304,65.0398,36529.0
2023-12-01 14:55:00,69.93,69.99,69.91,69.98,22602.0,65.0491,65.1049,65.0304,65.0956,22602.0
2023-12-01 15:00:00,69.98,70.01,69.94,69.95,26321.0,65.0956,65.1235,65.0584,65.0677,26321.0
2023-12-01 15:05:00,69.95,69.95,69.77,69.8,15595.0,65.0677,65.0677,64.9002,64.9281,15595.0
2023-12-01 15:10:00,69.8,69.86,69.77,69.84,20684.0,64.9281,64.9839,64.9002,64.9653,20684.0
2023-12-01 15:15:00,69.84,69.87,69.8,69.81,24332.0,64.9653,64.9932,64.9281,64.9374,24332.0
2023-12-01 15:20:00,69.8,69.86,69.77,69.85,19877.0,64.9281,64.9839,64.9002,64.9746,19877.0
2023-12-01 15:25:00,69.84,69.88,69.83,69.84,24972.0,64.9653,65.0025,64.956,64.9653,24972.0
2023-12-01 15:30:00,69.84,69.94,69.82,69.89,44937.0,64.9653,65.0584,64.9467,65.0118,44937.0
2023-12-01 15:35:00,69.88,69.93,69.8,69.82,45669.0,65.0025,65.0491,64.9281,64.9467,45669.0
2023-12-01 15:40:00,69.82,69.86,69.8,69.84,41647.0,64.9467,64.9839,64.9281,64.9653,41647.0
2023-12-01 15:45:00,69.84,69.84,69.74,69.78,52531.0,64.9653,64.9653,64.8723,64.9095,52531.0
2023-12-01 15:50:00,69.78,69.89,69.77,69.78,100498.0,64.9095,65.0118,64.9002,64.9095,100498.0
2023-12-01 15:55:00,69.78,69.89,69.77,69.87,315517.0,64.9095,65.0118,64.9002,64.9932,315517.0
2023-12-04 09:30:00,70.45,70.62,69.95,70.55,206088.0,65.5328,65.6909,65.0677,65.6258,206088.0
2023-12-04 09:35:00,70.58,70.68,70.35,70.41,53317.0,65.6537,65.7467,65.4397,65.4956,53317.0
2023-12-04 09:40:00,70.41,70.75,70.39,70.74,54355.0,65.4956,65.8118,65.4769,65.8025,54355.0
2023-12-04 09:45:00,70.75,70.87,70.57,70.71,57659.0,65.8118,65.9234,65.6444,65.7746,57659.0
2023-12-04 09:50:00,70.71,70.72,70.48,70.48,31021.0,65.7746,65.7839,65.5607,65.5607,31021.0
2023-12-04 09:55:00,70.49,70.5,70.31,70.31,28720.0,65.57,65.5793,65.4025,65.4025,28720.0
2023-12-04 10:00:00,70.31,70.36,70.17,70.18,34334.0,65.4025,65.449,65.2723,65.2816,34334.0
2023-12-04 10:05:00,70.16,70.3,70.1,70.27,42890.0,65.263,65.3932,65.2072,65.3653,42890.0
2023-12-04 10:10:00,70.27,70.44,70.22,70.29,25130.0,65.3653,65.5235,65.3188,65.3839,25130.0
2023-12-04 10:15:00,70.3,70.4,70.19,70.37,24011.0,65.3932,65.4862,65.2909,65.4583,24011.0
2023-12-04 10:20:00,70.4,70.45,70.33,70.38,36710.0,65.4862,65.5328,65.4211,65.4676,36710.0
2023-12-04 10:25:00,70.36,70.42,70.29,70.38,22796.0,65.449,65.5049,65.3839,65.4676,22796.0
2023-12-04 10:30:00,70.38,70.47,70.32,70.36,48515.0,65.4676,65.5514,65.4118,65.449,48515.0
2023-12-04 10:35:00,70.31,70.51,70.3,70.51,25970.0,65.4025,65.5886,65.3932,65.5886,25970.0
2023-12-04 10:40:00,70.52,70.53,70.35,70.36,22372.0,65.5979,65.6072,65.4397,65.449,22372.0
2023-12-04 10:45:00,70.36,70.4,70.3,70.37,20155.0,65.449,65.4862,65.3932,65.4583,20155.0
2023-12-04 10:50:00,70.37,70.53,70.37,70.5,22402.0,65.4583,65.6072,65.4583,65.5793,22402.0
2023-12-04 10:55:00,70.49,70.5,70.31,70.37,21171.0,65.57,65.5793,65.4025,65.4583,21171.0
2023-12-04 11:00:00,70.35,70.36,70.25,70.34,20260.0,65.4397,65.449,65.3467,65.4304,20260.0
2023-12-04 11:05:00,70.32,70.39,70.29,70.35,26408.0,65.4118,65.4769,65.3839,65.4397,26408.0
2023-12-04 11:10:00,70.34,70.43,70.33,70.38,20193.0,65.4304,65.5142,65.4211,65.4676,20193.0
2023-12-04 11:15:00,70.39,70.43,70.35,70.39,19701.0,65.4769,65.5142,65.4397,65.4769,19701.0
2023-12-04 11:20:00,70.4,70.4,70.23,70.23,31823.0,65.4862,65.4862,65.3281,65.3281,31823.0
2023-12-04 11:25:00,70.22,70.32,70.13,70.3,37649.0,65.3188,65.4118,65.2351,65.3932,37649.0
2023-12-04 11:30:00,70.29,70.43,70.29,70.38,47596.0,65.3839,65.5142,65.3839,65.4676,47596.0
2023-12-04 11:35:00,70.38,70.38,70.26,70.3,13784.0,65.4676,65.4676,65.356,65.3932,13784.0
2023-12-04 11:40:00,70.3,70.4,70.28,70.37,17410.0,65.3932,65.4862,65.3746,65.4583,17410.0
2023-12-04 11:45:00,70.37,70.4,70.33,70.35,28006.0,65.4583,65.4862,65.4211,65.4397,28006.0
2023-12-04 11:50:00,70.36,70.39,70.3,70.33,28884.0,65.449,65.4769,65.3932,65.4211,28884.0
2023-12-04 11:55:00,70.32,70.34,70.27,70.27,26635.0,65.4118,65.4304,65.3653,65.3653,26635.0
2023-12-04 12:00:00,70.27,70.27,70.15,70.24,48504.0,65.3653,65.3653,65.2537,65.3374,48504.0
2023-12-04 12:05:00,70.25,70.33,70.24,70.32,22493.0,65.3467,65.4211,65.3374,65.4118,22493.0
2023-12-04 12:10:00,70.32,70.32,70.19,70.19,24149.0,65.4118,65.4118,65.2909,65.2909,24149.0
2023-12-04 12:15:00,70.19,70.2,70.15,70.18,32433.0,65.2909,65.3002,65.2537,65.2816,32433.0
2023-12-04 12:20:00,70.19,70.2,70.14,70.16,21662.0,65.2909,65.3002,65.2444,65.263,21662.0
2023-12-04 12:25:00,70.17,70.32,70.17,70.31,16242.0,65.2723,65.4118,65.2723,65.4025,16242.0
2023-12-04 12:30:00,70.32,70.43,70.31,70.41,14244.0,65.4118,65.5142,65.4025,65.4956,14244.0
2023-12-04 12:35:00,70.41,70.42,70.32,70.32,16876.0,65.4956,65.5049,65.4118,65.4118,16876.0
2023-12-04 12:40:00,70.31,70.32,70.19,70.22,18995.0,65.4025,65.4118,65.2909,65.3188,18995.0
2023-12-04 12:45:00,70.22,70.24,70.19,70.24,19440.0,65.3188,65.3374,65.2909,65.3374,19440.0
2023-12-04 12:50:00,70.23,70.26,70.18,70.19,16246.0,65.3281,65.356,65.2816,65.2909,16246.0
2023-12-04 12:55:00,70.18,70.23,70.14,70.23,16431.0,65.2816,65.3281,65.2444,65.3281,16431.0
2023-12-04 13:00:00,70.23,70.28,70.21,70.26,11639.0,65.3281,65.3746,65.3095,65.356,11639.0
2023-12-04 13:05:00,70.25,70.26,70.12,70.13,19033.0,65.3467,65.356,65.2258,65.2351,19033.0
2023-12-04 13:10:00,70.14,70.14,70.08,70.13,15734.0,65.2444,65.2444,65.1886,65.2351,15734.0
2023-12-04 13:15:00,70.12,70.19,70.1,70.19,15774.0,65.2258,65.2909,65.2072,65.2909,15774.0
2023-12-04 13:20:00,70.19,70.21,70.12,70.17,17231.0,65.2909,65.3095,65.2258,65.2723,17231.0
2023-12-04 13:25:00,70.17,70.21,70.15,70.16,16863.0,65.2723,65.3095,65.2537,65.263,16863.0
2023-12-04 13:30:00,70.16,70.17,70.11,70.15,17090.0,65.263,65.2723,65.2165,65.2537,17090.0
2023-12-04 13:35:00,70.15,70.21,70.1,70.11,17044.0,65.2537,65.3095,65.2072,65.2165,17044.0
2023-12-04 13:40:00,70.11,70.14,70.06,70.12,17127.0,65.2165,65.2444,65.17,65.2258,17127.0
2023-12-04 13:45:00,70.13,70.16,70.11,70.11,15032.0,65.2351,65.263,65.2165,65.2165,15032.0
2023-12-04 13:50:00,70.09,70.19,70.09,70.15,21515.0,65.1979,65.2909,65.1979,65.2537,21515.0
2023-12-04 13:55:00,70.16,70.19,70.14,70.16,16577.0,65.263,65.2909,65.2444,65.263,16577.0
2023-12-04 14:00:00,70.17,70.29,70.16,70.29,33016.0,65.2723,65.3839,65.263,65.3839,33016.0
2023-12-04 14:05:00,70.29,70.3,70.15,70.17,41870.0,65.3839,65.3932,65.2537,65.2723,41870.0
2023-12-04 14:10:00,70.16,70.17,70.04,70.07,32729.0,65.263,65.2723,65.1514,65.1793,32729.0
2023-12-04 14:15:00,70.08,70.18,70.07,70.16,25089.0,65.1886,65.2816,65.1793,65.263,25089.0
2023-12-04 14:20:00,70.17,70.19,70.13,70.16,15575.0,65.2723,65.2909,65.2351,65.263,15575.0
2023-12-04 14:25:00,70.17,70.22,70.17,70.2,11880.0,65.2723,65.3188,65.2723,65.3002,11880.0
2023-12-04 14:30:00,70.21,70.28,70.15,70.22,87474.0,65.3095,65.3746,65.2537,65.3188,87474.0
2023-12-04 14:35:00,70.21,70.21,70.13,70.13,17343.0,65.3095,65.3095,65.2351,65.2351,17343.0
2023-12-04 14:40:00,70.12,70.25,70.1,70.25,16027.0,65.2258,65.3467,65.2072,65.3467,16027.0
2023-12-04 14:45:00,70.24,70.24,70.17,70.18,19197.0,65.3374,65.3374,65.2723,65.2816,19197.0
2023-12-04 14:50:00,70.19,70.22,70.16,70.22,11206.0,65.2909,65.3188,65.263,65.3188,11206.0
2023-12-04 14:55:00,70.22,70.32,70.21,70.29,18793.0,65.3188,65.4118,65.3095,65.3839,18793.0
2023-12-04 15:00:00,70.3,70.32,70.24,70.25,16076.0,65.3932,65.4118,65.3374,65.3467,16076.0
2023-12-04 15:05:00,70.24,70.25,70.16,70.25,48905.0,65.3374,65.3467,65.263,65.3467,48905.0
2023-12-04 15:10:00,70.25,70.28,70.21,70.28,19604.0,65.3467,65.3746,65.3095,65.3746,19604.0
2023-12-04 15:15:00,70.27,70.28,70.21,70.26,28589.0,65.3653,65.3746,65.3095,65.356,28589.0
2023-12-04 15:20:00,70.26,70.27,70.21,70.25,20688.0,65.356,65.3653,65.3095,65.3467,20688.0
2023-12-04 15:25:00,70.25,70.32,70.23,70.3,22501.0,65.3467,65.4118,65.3281,65.3932,22501.0
2023-12-04 15:30:00,70.3,70.32,70.25,70.27,33390.0,65.3932,65.4118,65.3467,65.3653,33390.0
2023-12-04 15:35:00,70.27,70.27,70.17,70.2,43099.0,65.3653,65.3653,65.2723,65.3002,43099.0
2023-12-04 15:40:00,70.19,70.23,70.16,70.23,46662.0,65.2909,65.3281,65.263,65.3281,46662.0
2023-12-04 15:45:00,70.23,70.31,70.21,70.26,56217.0,65.3281,65.4025,65.3095,65.356,56217.0
2023-12-04 15:50:00,70.26,70.34,70.26,70.27,114394.0,65.356,65.4304,65.356,65.3653,114394.0
2023-12-04 15:55:00,70.26,70.31,70.18,70.21,284996.0,65.356,65.4025,65.2816,65.3095,284996.0
2023-12-05 09:30:00,70.15,70.3,70.04,70.23,39145.0,65.2537,65.3932,65.1514,65.3281,39145.0
2023-12-05 09:35:00,70.21,70.36,69.96,70.03,30307.0,65.3095,65.449,65.077,65.1421,30307.0
2023-12-05 09:40:00,70.03,70.08,69.92,70.02,34355.0,65.1421,65.1886,65.0398,65.1328,34355.0
2023-12-05 09:45:00,70.03,70.1,69.96,69.96,27426.0,65.1421,65.2072,65.077,65.077,27426.0
2023-12-05 09:50:00,69.96,69.99,69.85,69.95,17661.0,65.077,65.1049,64.9746,65.0677,17661.0
2023-12-05 09:55:00,69.95,69.97,69.85,69.87,15469.0,65.0677,65.0863,64.9746,64.9932,15469.0
2023-12-05 10:00:00,69.88,70.06,69.87,69.88,20673.0,65.0025,65.17,64.9932,65.0025,20673.0
2023-12-05 10:05:00,69.89,69.94,69.79,69.81,30347.0,65.0118,65.0584,64.9188,64.9374,30347.0
2023-12-05 10:10:00,69.78,69.87,69.76,69.79,16779.0,64.9095,64.9932,64.8909,64.9188,16779.0
2023-12-05 10:15:00,69.76,69.76,69.59,69.61,22039.0,64.8909,64.8909,64.7328,64.7514,22039.0
2023-12-05 10:20:00,69.64,69.7,69.56,69.67,60579.0,64.7793,64.8351,64.7049,64.8072,60579.0
2023-12-05 10:25:00,69.67,69.74,69.61,69.74,21774.0,64.8072,64.8723,64.7514,64.8723,21774.0
2023-12-05 10:30:00,69.75,69.8,69.54,69.54,25449.0,64.8816,64.9281,64.6863,64.6863,25449.0
2023-12-05 10:35:00,69.52,69.58,69.5,69.56,22607.0,64.6677,64.7235,64.6491,64.7049,22607.0
2023-12-05 10:40:00,69.55,69.62,69.49,69.61,15301.0,64.6956,64.7607,64.6398,64.7514,15301.0
2023-12-05 10:45:00,69.62,69.65,69.58,69.62,17846.0,64.7607,64.7886,64.7235,64.7607,17846.0
2023-12-05 10:50:00,69.62,69.62,69.49,69.52,14480.0,64.7607,64.7607,64.6398,64.6677,14480.0
2023-12-05 10:55:00,69.52,69.61,69.5,69.56,17554.0,64.6677,64.7514,64.6491,64.7049,17554.0
2023-12-05 11:00:00,69.56,69.56,69.47,69.52,10711.0,64.7049,64.7049,64.6212,64.6677,10711.0
2023-12-05 11:05:00,69.5,69.52,69.46,69.5,14534.0,64.6491,64.6677,64.6119,64.6491,14534.0
2023-12-05 11:10:00,69.51,69.6,69.48,69.5,16529.0,64.6584,64.7421,64.6305,64.6491,16529.0
2023-12-05 11:15:00,69.49,69.57,69.45,69.51,13149.0,64.6398,64.7142,64.6026,64.6584,13149.0
2023-12-05 11:20:00,69.52,69.57,69.51,69.53,17945.0,64.6677,64.7142,64.6584,64.677,17945.0
2023-12-05 11:25:00,69.51,69.67,69.51,69.61,20796.0,64.6584,64.8072,64.6584,64.7514,20796.0
2023-12-05 11:30:00,69.6,69.67,69.58,69.66,10892.0,64.7421,64.8072,64.7235,64.7979,10892.0
2023-12-05 11:35:00,69.65,69.67,69.6,69.65,26086.0,64.7886,64.8072,64.7421,64.7886,26086.0
2023-12-05 11:40:00,69.64,69.67,69.6,69.64,17946.0,64.7793,64.8072,64.7421,64.7793,17946.0
2023-12-05 11:45:00,69.62,69.63,69.57,69.59,16674.0,64.7607,64.77,64.7142,64.7328,16674.0
2023-12-05 11:50:00,69.59,69.63,69.5,69.53,16598.0,64.7328,64.77,64.6491,64.677,16598.0
2023-12-05 11:55:00,69.55,69.65,69.54,69.63,8776.0,64.6956,64.7886,64.6863,64.77,8776.0
2023-12-05 12:00:00,69.64,69.67,69.59,69.59,9662.0,64.7793,64.8072,64.7328,64.7328,9662.0
2023-12-05 12:05:00,69.59,69.62,69.52,69.52,22534.0,64.7328,64.7607,64.6677,64.6677,22534.0
2023-12-05 12:10:00,69.53,69.61,69.53,69.58,15678.0,64.677,64.7514,64.677,64.7235,15678.0
2023-12-05 12:15:00,69.58,69.58,69.46,69.55,31532.0,64.7235,64.7235,64.6119,64.6956,31532.0
2023-12-05 12:20:00,69.53,69.55,69.47,69.47,14965.0,64.677,64.6956,64.6212,64.6212,14965.0
2023-12-05 12:25:00,69.47,69.49,69.42,69.46,10259.0,64.6212,64.6398,64.5746,64.6119,10259.0
2023-12-05 12:30:00,69.48,69.53,69.47,69.52,11367.0,64.6305,64.677,64.6212,64.6677,11367.0
2023-12-05 12:35:00,69.54,69.55,69.49,69.49,10806.0,64.6863,64.6956,64.6398,64.6398,10806.0
2023-12-05 12:40:00,69.49,69.49,69.39,69.39,9663.0,64.6398,64.6398,64.5467,64.5467,9663.0
2023-12-05 12:45:00,69.39,69.5,69.39,69.46,12068.0,64.5467,64.6491,64.5467,64.6119,12068.0
2023-12-05 12:50:00,69.46,69.49,69.44,69.49,13484.0,64.6119,64.6398,64.5933,64.6398,13484.0
2023-12-05 12:55:00,69.5,69.56,69.5,69.55,8610.0,64.6491,64.7049,64.6491,64.6956,8610.0
2023-12-05 13:00:00,69.56,69.63,69.55,69.61,10773.0,64.7049,64.77,64.6956,64.7514,10773.0
2023-12-05 13:05:00,69.6,69.6,69.54,69.56,10085.0,64.7421,64.7421,64.6863,64.7049,10085.0
2023-12-05 13:10:00,69.56,69.56,69.54,69.55,7314.0,64.7049,64.7049,64.6863,64.6956,7314.0
2023-12-05 13:15:00,69.54,69.56,69.51,69.55,12419.0,64.6863,64.7049,64.6584,64.6956,12419.0
2023-12-05 13:20:00,69.53,69.55,69.51,69.55,9230.0,64.677,64.6956,64.6584,64.6956,9230.0
2023-12-05 13:25:00,69.55,69.58,69.51,69.53,11117.0,64.6956,64.7235,64.6584,64.677,11117.0
2023-12-05 13:30:00,69.53,69.57,69.52,69.54,10420.0,64.677,64.7142,64.6677,64.6863,10420.0
2023-12-05 13:35:00,69.55,69.59,69.53,69.56,15148.0,64.6956,64.7328,64.677,64.7049,15148.0
2023-12-05 13:40:00,69.56,69.61,69.51,69.57,13185.0,64.7049,64.7514,64.6584,64.7142,13185.0
2023-12-05 13:45:00,69.57,69.6,69.56,69.6,12115.0,64.7142,64.7421,64.7049,64.7421,12115.0
2023-12-05 13:50:00,69.6,69.61,69.52,69.54,9466.0,64.7421,64.7514,64.6677,64.6863,9466.0
2023-12-05 13:55:00,69.54,69.54,69.5,69.53,11794.0,64.6863,64.6863,64.6491,64.677,11794.0
2023-12-05 14:00:00,69.54,69.6,69.53,69.6,12165.0,64.6863,64.7421,64.677,64.7421,12165.0
2023-12-05 14:05:00,69.6,69.6,69.53,69.58,11592.0,64.7421,64.7421,64.677,64.7235,11592.0
2023-12-05 14:10:00,69.59,69.63,69.57,69.61,9589.0,64.7328,64.77,64.7142,64.7514,9589.0
2023-12-05 14:15:00,69.62,69.65,69.61,69.64,9220.0,64.7607,64.7886,64.7514,64.7793,9220.0
2023-12-05 14:20:00,69.64,69.65,69.61,69.61,9243.0,64.7793,64.7886,64.7514,64.7514,9243.0
2023-12-05 14:25:00,69.61,69.61,69.55,69.56,8957.0,64.7514,64.7514,64.6956,64.7049,8957.0
2023-12-05 14:30:00,69.57,69.65,69.57,69.64,11510.0,64.7142,64.7886,64.7142,64.7793,11510.0
2023-12-05 14:35:00,69.65,69.66,69.59,69.59,13810.0,64.7886,64.7979,64.7328,64.7328,13810.0
2023-12-05 14:40:00,69.57,69.64,69.57,69.6,10980.0,64.7142,64.7793,64.7142,64.7421,10980.0
2023-12-05 14:45:00,69.6,69.61,69.54,69.59,11764.0,64.7421,64.7514,64.6863,64.7328,11764.0
2023-12-05 14:50:00,69.59,69.62,69.58,69.59,11840.0,64.7328,64.7607,64.7235,64.7328,11840.0
2023-12-05 14:55:00,69.58,69.58,69.5,69.5,13348.0,64.7235,64.7235,64.6491,64.6491,13348.0
2023-12-05 15:00:00,69.5,69.53,69.44,69.45,13298.0,64.6491,64.677,64.5933,64.6026,13298.0
2023-12-05 15:05:00,69.45,69.51,69.45,69.5,17634.0,64.6026,64.6584,64.6026,64.6491,17634.0
2023-12-05 15:10:00,69.5,69.5,69.43,69.47,15721.0,64.6491,64.6491,64.584,64.6212,15721.0
2023-12-05 15:15:00,69.46,69.52,69.44,69.52,17705.0,64.6119,64.6677,64.5933,64.6677,17705.0
2023-12-05 15:20:00,69.52,69.53,69.47,69.49,32985.0,64.6677,64.677,64.6212,64.6398,32985.0
2023-12-05 15:25:00,69.49,69.51,69.42,69.45,21048.0,64.6398,64.6584,64.5746,64.6026,21048.0
2023-12-05 15:30:00,69.45,69.5,69.45,69.47,34019.0,64.6026,64.6491,64.6026,64.6212,34019.0
2023-12-05 15:35:00,69.47,69.48,69.42,69.45,33203.0,64.6212,64.6305,64.5746,64.6026,33203.0
2023-12-05 15:40:00,69.45,69.45,69.31,69.33,48478.0,64.6026,64.6026,64.4723,64.4909,48478.0
2023-12-05 15:45:00,69.33,69.39,69.28,69.34,60626.0,64.4909,64.5467,64.4444,64.5002,60626.0
2023-12-05 15:50:00,69.34,69.38,69.26,69.27,65738.0,64.5002,64.5374,64.4258,64.4351,65738.0
2023-12-05 15:55:00,69.27,69.31,69.21,69.28,212147.0,64.4351,64.4723,64.3793,64.4444,212147.0
2023-12-06 09:30:00,69.42,69.55,69.14,69.55,42155.0,64.5746,64.6956,64.3142,64.6956,42155.0
2023-12-06 09:35:00,69.55,69.61,69.09,69.36,18848.0,64.6956,64.7514,64.2677,64.5188,18848.0
2023-12-06 09:40:00,69.34,69.49,69.31,69.4,14496.0,64.5002,64.6398,64.4723,64.556,14496.0
2023-12-06 09:45:00,69.43,69.68,69.36,69.68,20439.0,64.584,64.8165,64.5188,64.8165,20439.0
2023-12-06 09:50:00,69.69,69.7,69.45,69.52,14764.0,64.8258,64.8351,64.6026,64.6677,14764.0
2023-12-06 09:55:00,69.51,69.61,69.5,69.57,15824.0,64.6584,64.7514,64.6491,64.7142,15824.0
2023-12-06 10:00:00,69.57,69.65,69.56,69.62,23787.0,64.7142,64.7886,64.7049,64.7607,23787.0
2023-12-06 10:05:00,69.62,69.72,69.6,69.66,38571.0,64.7607,64.8537,64.7421,64.7979,38571.0
2023-12-06 10:10:00,69.66,69.7,69.62,69.69,27919.0,64.7979,64.8351,64.7607,64.8258,27919.0
2023-12-06 10:15:00,69.68,69.72,69.56,69.56,34869.0,64.8165,64.8537,64.7049,64.7049,34869.0
2023-12-06 10:20:00,69.56,69.59,69.49,69.59,29889.0,64.7049,64.7328,64.6398,64.7328,29889.0
2023-12-06 10:25:00,69.59,69.73,69.58,69.71,25308.0,64.7328,64.863,64.7235,64.8444,25308.0
2023-12-06 10:30:00,69.71,69.71,69.58,69.6,25679.0,64.8444,64.8444,64.7235,64.7421,25679.0
2023-12-06 10:35:00,69.6,69.64,69.47,69.61,31882.0,64.7421,64.7793,64.6212,64.7514,31882.0
2023-12-06 10:40:00,69.61,69.65,69.48,69.49,20054.0,64.7514,64.7886,64.6305,64.6398,20054.0
2023-12-06 10:45:00,69.5,69.5,69.37,69.38,21506.0,64.6491,64.6491,64.5281,64.5374,21506.0
2023-12-06 10:50:00,69.39,69.4,69.18,69.22,33709.0,64.5467,64.556,64.3514,64.3886,33709.0
2023-12-06 10:55:00,69.22,69.22,69.13,69.14,19421.0,64.3886,64.3886,64.3049,64.3142,19421.0
2023-12-06 11:00:00,69.13,69.14,69.06,69.08,21979.0,64.3049,64.3142,64.2398,64.2584,21979.0
2023-12-06 11:05:00,69.09,69.09,68.95,68.96,28154.0,64.2677,64.2677,64.1375,64.1468,28154.0
2023-12-06 11:10:00,68.95,69.11,68.95,69.11,24593.0,64.1375,64.2863,64.1375,64.2863,24593.0
2023-12-06 11:15:00,69.09,69.09,68.97,69.06,35513.0,64.2677,64.2677,64.1561,64.2398,35513.0
2023-12-06 11:20:00,69.06,69.08,69.01,69.07,23027.0,64.2398,64.2584,64.1933,64.2491,23027.0
2023-12-06 11:25:00,69.08,69.12,69.06,69.09,12740.0,64.2584,64.2956,64.2398,64.2677,12740.0
2023-12-06 11:30:00,69.08,69.08,68.96,68.97,23107.0,64.2584,64.2584,64.1468,64.1561,23107.0
2023-12-06 11:35:00,68.97,68.97,68.77,68.82,14773.0,64.1561,64.1561,63.97,64.0165,14773.0
2023-12-06 11:40:00,68.82,68.91,68.82,68.88,39331.0,64.0165,64.1002,64.0165,64.0723,39331.0
2023-12-06 11:45:00,68.89,68.96,68.88,68.95,38689.0,64.0816,64.1468,64.0723,64.1375,38689.0
2023-12-06 11:50:00,68.95,69.05,68.94,69.05,36334.0,64.1375,64.2305,64.1282,64.2305,36334.0
2023-12-06 11:55:00,69.06,69.11,69.02,69.11,18719.0,64.2398,64.2863,64.2026,64.2863,18719.0
2023-12-06 12:00:00,69.1,69.16,69.03,69.05,67001.0,64.277,64.3328,64.2119,64.2305,67001.0
2023-12-06 12:05:00,69.03,69.07,69.01,69.07,12314.0,64.2119,64.2491,64.1933,64.2491,12314.0
2023-12-06 12:10:00,69.06,69.09,68.98,68.98,7738.0,64.2398,64.2677,64.1654,64.1654,7738.0
2023-12-06 12:15:00,68.98,68.99,68.81,68.82,32872.0,64.1654,64.1747,64.0072,64.0165,32872.0
2023-12-06 12:20:00,68.83,68.88,68.76,68.78,14759.0,64.0258,64.0723,63.9607,63.9793,14759.0
2023-12-06 12:25:00,68.78,68.86,68.76,68.77,11198.0,63.9793,64.0537,63.9607,63.97,11198.0
2023-12-06 12:30:00,68.77,68.85,68.75,68.84,19041.0,63.97,64.0444,63.9514,64.0351,19041.0
2023-12-06 12:35:00,68.86,68.89,68.84,68.88,8131.0,64.0537,64.0816,64.0351,64.0723,8131.0
2023-12-06 12:40:00,68.88,68.91,68.8,68.9,11842.0,64.0723,64.1002,63.9979,64.0909,11842.0
2023-12-06 12:45:00,68.9,68.9,68.82,68.88,13492.0,64.0909,64.0909,64.0165,64.0723,13492.0
2023-12-06 12:50:00,68.87,68.94,68.85,68.94,10713.0,64.063,64.1282,64.0444,64.1282,10713.0
2023-12-06 12:55:00,68.92,68.95,68.82,68.84,14908.0,64.1095,64.1375,64.0165,64.0351,14908.0
2023-12-06 13:00:00,68.85,68.87,68.78,68.78,16283.0,64.0444,64.063,63.9793,63.9793,16283.0
2023-12-06 13:05:00,68.78,68.87,68.78,68.82,13451.0,63.9793,64.063,63.9793,64.0165,13451.0
2023-12-06 13:10:00,68.82,68.82,68.75,68.77,21170.0,64.0165,64.0165,63.9514,63.97,21170.0
2023-12-06 13:15:00,68.76,68.85,68.75,68.84,16425.0,63.9607,64.0444,63.9514,64.0351,16425.0
2023-12-06 13:20:00,68.86,68.95,68.84,68.95,13008.0,64.0537,64.1375,64.0351,64.1375,13008.0
2023-12-06 13:25:00,68.95,69.02,68.93,68.95,8355.0,64.1375,64.2026,64.1189,64.1375,8355.0
2023-12-06 13:30:00,68.95,69.04,68.95,69.0,9822.0,64.1375,64.2212,64.1375,64.184,9822.0
2023-12-06 13:35:00,69.0,69.05,69.0,69.03,8135.0,64.184,64.2305,64.184,64.2119,8135.0
2023-12-06 13:40:00,69.04,69.07,68.98,68.98,15892.0,64.2212,64.2491,64.1654,64.1654,15892.0
2023-12-06 13:45:00,68.98,69.0,68.9,68.92,20333.0,64.1654,64.184,64.0909,64.1095,20333.0
2023-12-06 13:50:00,68.92,69.07,68.91,69.06,19064.0,64.1095,64.2491,64.1002,64.2398,19064.0
2023-12-06 13:55:00,69.06,69.1,68.97,68.97,14270.0,64.2398,64.277,64.1561,64.1561,14270.0
2023-12-06 14:00:00,68.97,69.03,68.96,69.02,10295.0,64.1561,64.2119,64.1468,64.2026,10295.0
2023-12-06 14:05:00,69.03,69.08,69.01,69.06,10580.0,64.2119,64.2584,64.1933,64.2398,10580.0
2023-12-06 14:10:00,69.06,69.07,68.88,68.89,15131.0,64.2398,64.2491,64.0723,64.0816,15131.0
2023-12-06 14:15:00,68.89,68.9,68.73,68.75,19301.0,64.0816,64.0909,63.9328,63.9514,19301.0
2023-12-06 14:20:00,68.76,68.84,68.76,68.77,15564.0,63.9607,64.0351,63.9607,63.97,15564.0
2023-12-06 14:25:00,68.75,68.79,68.73,68.77,14470.0,63.9514,63.9886,63.9328,63.97,14470.0
2023-12-06 14:30:00,68.77,68.82,68.76,68.81,23196.0,63.97,64.0165,63.9607,64.0072,23196.0
2023-12-06 14:35:00,68.81,68.86,68.79,68.86,23252.0,64.0072,64.0537,63.9886,64.0537,23252.0
2023-12-06 14:40:00,68.85,68.88,68.8,68.86,12671.0,64.0444,64.0723,63.9979,64.0537,12671.0
2023-12-06 14:45:00,68.88,68.88,68.81,68.82,11452.0,64.0723,64.0723,64.0072,64.0165,11452.0
2023-12-06 14:50:00,68.84,68.86,68.8,68.84,12880.0,64.0351,64.0537,63.9979,64.0351,12880.0
2023-12-06 14:55:00,68.85,68.89,68.79,68.79,11951.0,64.0444,64.0816,63.9886,63.9886,11951.0
2023-12-06 15:00:00,68.78,68.79,68.71,68.75,11117.0,63.9793,63.9886,63.9142,63.9514,11117.0
2023-12-06 15:05:00,68.74,68.84,68.73,68.84,22337.0,63.9421,64.0351,63.9328,64.0351,22337.0
2023-12-06 15:10:00,68.83,68.84,68.78,68.8,10733.0,64.0258,64.0351,63.9793,63.9979,10733.0
2023-12-06 15:15:00,68.8,68.87,68.78,68.86,11574.0,63.9979,64.063,63.9793,64.0537,11574.0
2023-12-06 15:20:00,68.85,68.85,68.73,68.73,19507.0,64.0444,64.0444,63.9328,63.9328,19507.0
2023-12-06 15:25:00,68.72,68.76,68.7,68.75,17292.0,63.9235,63.9607,63.9049,63.9514,17292.0
2023-12-06 15:30:00,68.74,68.8,68.72,68.78,18678.0,63.9421,63.9979,63.9235,63.9793,18678.0
2023-12-06 15:35:00,68.78,68.78,68.7,68.72,24908.0,63.9793,63.9793,63.9049,63.9235,24908.0
2023-12-06 15:40:00,68.72,68.78,68.71,68.75,32176.0,63.9235,63.9793,63.9142,63.9514,32176.0
2023-12-06 15:45:00,68.75,68.77,68.72,68.73,32868.0,63.9514,63.97,63.9235,63.9328,32868.0
2023-12-06 15:50:00,68.7,68.74,68.57,68.59,130304.0,63.9049,63.9421,63.784,63.8026,130304.0
2023-12-06 15:55:00,68.6,68.64,68.42,68.47,421548.0,63.8119,63.8491,63.6444,63.691,421548.0
2023-12-07 09:30:00,68.72,68.93,68.45,68.45,42217.0,63.9235,64.1189,63.6724,63.6724,42217.0
2023-12-07 09:35:00,68.44,68.73,68.42,68.52,17677.0,63.6631,63.9328,63.6444,63.7375,17677.0
2023-12-07 09:40:00,68.53,68.64,68.39,68.39,11781.0,63.7468,63.8491,63.6165,63.6165,11781.0
2023-12-07 09:45:00,68.39,68.6,68.38,68.52,18653.0,63.6165,63.8119,63.6072,63.7375,18653.0
2023-12-07 09:50:00,68.53,68.71,68.53,68.69,24436.0,63.7468,63.9142,63.7468,63.8956,24436.0
2023-12-07 09:55:00,68.7,68.71,68.59,68.59,19567.0,63.9049,63.9142,63.8026,63.8026,19567.0
2023-12-07 10:00:00,68.61,68.61,68.49,68.58,22472.0,63.8212,63.8212,63.7096,63.7933,22472.0
2023-12-07 10:05:00,68.6,68.61,68.46,68.46,20835.0,63.8119,63.8212,63.6817,63.6817,20835.0
2023-12-07 10:10:00,68.46,68.53,68.36,68.47,56253.0,63.6817,63.7468,63.5886,63.691,56253.0
2023-12-07 10:15:00,68.48,68.64,68.44,68.64,29394.0,63.7003,63.8491,63.6631,63.8491,29394.0
2023-12-07 10:20:00,68.64,68.66,68.39,68.42,92020.0,63.8491,63.8677,63.6165,63.6444,92020.0
2023-12-07 10:25:00,68.41,68.47,68.37,68.42,25431.0,63.6351,63.691,63.5979,63.6444,25431.0
2023-12-07 10:30:00,68.43,68.55,68.41,68.44,29574.0,63.6537,63.7654,63.6351,63.6631,29574.0
2023-12-07 10:35:00,68.44,68.44,68.34,68.4,33738.0,63.6631,63.6631,63.57,63.6258,33738.0
2023-12-07 10:40:00,68.4,68.4,68.23,68.25,25667.0,63.6258,63.6258,63.4677,63.4863,25667.0
2023-12-07 10:45:00,68.24,68.28,68.21,68.22,29234.0,63.477,63.5142,63.4491,63.4584,29234.0
2023-12-07 10:50:00,68.22,68.26,68.18,68.24,18053.0,63.4584,63.4956,63.4212,63.477,18053.0
2023-12-07 10:55:00,68.25,68.26,68.16,68.19,21638.0,63.4863,63.4956,63.4026,63.4305,21638.0
2023-12-07 11:00:00,68.19,68.24,68.12,68.23,38266.0,63.4305,63.477,63.3654,63.4677,38266.0
2023-12-07 11:05:00,68.24,68.28,68.11,68.11,25421.0,63.477,63.5142,63.3561,63.3561,25421.0
2023-12-07 11:10:00,68.11,68.12,67.93,67.93,20626.0,63.3561,63.3654,63.1886,63.1886,20626.0
2023-12-07 11:15:00,67.94,67.94,67.81,67.87,41188.0,63.198,63.198,63.077,63.1328,41188.0
2023-12-07 11:20:00,67.86,67.97,67.81,67.81,22081.0,63.1235,63.2259,63.077,63.077,22081.0
2023-12-07 11:25:00,67.82,67.87,67.77,67.81,32484.0,63.0863,63.1328,63.0398,63.077,32484.0
2023-12-07 11:30:00,67.8,67.86,67.77,67.77,18851.0,63.0677,63.1235,63.0398,63.0398,18851.0
2023-12-07 11:35:00,67.79,67.82,67.76,67.77,19550.0,63.0584,63.0863,63.0305,63.0398,19550.0
2023-12-07 11:40:00,67.78,67.86,67.78,67.86,28289.0,63.0491,63.1235,63.0491,63.1235,28289.0
2023-12-07 11:45:00,67.86,67.87,67.79,67.83,12691.0,63.1235,63.1328,63.0584,63.0956,12691.0
2023-12-07 11:50:00,67.83,67.84,67.77,67.78,123581.0,63.0956,63.1049,63.0398,63.0491,123581.0
2023-12-07 11:55:00,67.78,67.85,67.72,67.8,104287.0,63.0491,63.1142,62.9933,63.0677,104287.0
2023-12-07 12:00:00,67.8,67.82,67.73,67.76,26937.0,63.0677,63.0863,63.0026,63.0305,26937.0
2023-12-07 12:05:00,67.75,67.79,67.67,67.69,40254.0,63.0212,63.0584,62.9468,62.9654,40254.0
2023-12-07 12:10:00,67.7,67.74,67.64,67.65,24823.0,62.9747,63.0119,62.9189,62.9282,24823.0
2023-12-07 12:15:00,67.65,67.72,67.61,67.63,22037.0,62.9282,62.9933,62.891,62.9096,22037.0
2023-12-07 12:20:00,67.62,67.63,67.53,67.56,32614.0,62.9003,62.9096,62.8166,62.8445,32614.0
2023-12-07 12:25:00,67.57,67.6,67.54,67.56,16509.0,62.8538,62.8817,62.8259,62.8445,16509.0
2023-12-07 12:30:00,67.55,67.59,67.51,67.56,18390.0,62.8352,62.8724,62.798,62.8445,18390.0
2023-12-07 12:35:00,67.56,67.56,67.48,67.5,37088.0,62.8445,62.8445,62.7701,62.7887,37088.0
2023-12-07 12:40:00,67.5,67.5,67.41,67.48,14102.0,62.7887,62.7887,62.7049,62.7701,14102.0
2023-12-07 12:45:00,67.48,67.59,67.46,67.59,17907.0,62.7701,62.8724,62.7515,62.8724,17907.0
2023-12-07 12:50:00,67.59,67.61,67.49,67.49,21466.0,62.8724,62.891,62.7794,62.7794,21466.0
2023-12-07 12:55:00,67.48,67.56,67.48,67.48,17633.0,62.7701,62.8445,62.7701,62.7701,17633.0
2023-12-07 13:00:00,67.47,67.59,67.47,67.49,19409.0,62.7608,62.8724,62.7608,62.7794,19409.0
2023-12-07 13:05:00,67.48,67.57,67.47,67.53,32325.0,62.7701,62.8538,62.7608,62.8166,32325.0
2023-12-07 13:10:00,67.53,67.57,67.51,67.55,30030.0,62.8166,62.8538,62.798,62.8352,30030.0
2023-12-07 13:15:00,67.55,67.57,67.5,67.54,17871.0,62.8352,62.8538,62.7887,62.8259,17871.0
2023-12-07 13:20:00,67.54,67.57,67.5,67.51,17699.0,62.8259,62.8538,62.7887,62.798,17699.0
2023-12-07 13:25:00,67.51,67.57,67.49,67.53,12833.0,62.798,62.8538,62.7794,62.8166,12833.0
2023-12-07 13:30:00,67.52,67.54,67.48,67.52,18156.0,62.8073,62.8259,62.7701,62.8073,18156.0
2023-12-07 13:35:00,67.52,67.52,67.47,67.49,29432.0,62.8073,62.8073,62.7608,62.7794,29432.0
2023-12-07 13:40:00,67.5,67.61,67.48,67.56,21568.0,62.7887,62.891,62.7701,62.8445,21568.0
2023-12-07 13:45:00,67.55,67.57,67.52,67.53,15227.0,62.8352,62.8538,62.8073,62.8166,15227.0
2023-12-07 13:50:00,67.53,67.55,67.5,67.53,29308.0,62.8166,62.8352,62.7887,62.8166,29308.0
2023-12-07 13:55:00,67.53,67.53,67.4,67.41,16706.0,62.8166,62.8166,62.6956,62.7049,16706.0
2023-12-07 14:00:00,67.41,67.49,67.39,67.45,25336.0,62.7049,62.7794,62.6863,62.7422,25336.0
2023-12-07 14:05:00,67.44,67.47,67.42,67.42,15820.0,62.7328,62.7608,62.7142,62.7142,15820.0
2023-12-07 14:10:00,67.41,67.42,67.32,67.32,19880.0,62.7049,62.7142,62.6212,62.6212,19880.0
2023-12-07 14:15:00,67.33,67.44,67.32,67.4,22680.0,62.6305,62.7328,62.6212,62.6956,22680.0
2023-12-07 14:20:00,67.38,67.43,67.34,67.34,15016.0,62.677,62.7235,62.6398,62.6398,15016.0
2023-12-07 14:25:00,67.33,67.38,67.28,67.37,19028.0,62.6305,62.677,62.584,62.6677,19028.0
2023-12-07 14:30:00,67.38,67.42,67.36,67.39,18074.0,62.677,62.7142,62.6584,62.6863,18074.0
2023-12-07 14:35:00,67.39,67.47,67.39,67.47,14946.0,62.6863,62.7608,62.6863,62.7608,14946.0
2023-12-07 14:40:00,67.46,67.48,67.38,67.4,21526.0,62.7515,62.7701,62.677,62.6956,21526.0
2023-12-07 14:45:00,67.4,67.41,67.32,67.34,23342.0,62.6956,62.7049,62.6212,62.6398,23342.0
2023-12-07 14:50:00,67.35,67.37,67.31,67.33,29747.0,62.6491,62.6677,62.6119,62.6305,29747.0
2023-12-07 14:55:00,67.33,67.34,67.3,67.31,21005.0,62.6305,62.6398,62.6026,62.6119,21005.0
2023-12-07 15:00:00,67.31,67.33,67.25,67.3,32997.0,62.6119,62.6305,62.5561,62.6026,32997.0
2023-12-07 15:05:00,67.29,67.37,67.29,67.31,23294.0,62.5933,62.6677,62.5933,62.6119,23294.0
2023-12-07 15:10:00,67.31,67.37,67.28,67.29,28820.0,62.6119,62.6677,62.584,62.5933,28820.0
2023-12-07 15:15:00,67.3,67.4,67.3,67.37,31070.0,62.6026,62.6956,62.6026,62.6677,31070.0
2023-12-07 15:20:00,67.36,67.41,67.35,67.4,31948.0,62.6584,62.7049,62.6491,62.6956,31948.0
2023-12-07 15:25:00,67.41,67.47,67.41,67.42,37986.0,62.7049,62.7608,62.7049,62.7142,37986.0
2023-12-07 15:30:00,67.42,67.48,67.41,67.41,44731.0,62.7142,62.7701,62.7049,62.7049,44731.0
2023-12-07 15:35:00,67.4,67.45,67.36,67.45,39131.0,62.6956,62.7422,62.6584,62.7422,39131.0
2023-12-07 15:40:00,67.45,67.48,67.41,67.42,55021.0,62.7422,62.7701,62.7049,62.7142,55021.0
2023-12-07 15:45:00,67.43,67.49,67.37,67.39,84739.0,62.7235,62.7794,62.6677,62.6863,84739.0
2023-12-07 15:50:00,67.39,67.4,67.25,67.31,164231.0,62.6863,62.6956,62.5561,62.6119,164231.0
2023-12-07 15:55:00,67.31,67.33,67.21,67.27,418734.0,62.6119,62.6305,62.5189,62.5747,418734.0
2023-12-08 09:30:00,67.58,67.89,67.46,67.89,43644.0,62.8631,63.1514,62.7515,63.1514,43644.0
2023-12-08 09:35:00,67.95,68.12,67.82,67.85,48630.0,63.2073,63.3654,63.0863,63.1142,48630.0
2023-12-08 09:40:00,67.88,67.89,67.74,67.85,16217.0,63.1421,63.1514,63.0119,63.1142,16217.0
2023-12-08 09:45:00,67.89,68.09,67.88,68.01,32883.0,63.1514,63.3375,63.1421,63.2631,32883.0
2023-12-08 09:50:00,68.02,68.06,67.97,68.06,24335.0,63.2724,63.3096,63.2259,63.3096,24335.0
2023-12-08 09:55:00,68.06,68.07,67.98,68.02,16027.0,63.3096,63.3189,63.2352,63.2724,16027.0
2023-12-08 10:00:00,68.02,68.28,68.02,68.26,45878.0,63.2724,63.5142,63.2724,63.4956,45878.0
2023-12-08 10:05:00,68.24,68.26,68.07,68.2,25656.0,63.477,63.4956,63.3189,63.4398,25656.0
2023-12-08 10:10:00,68.19,68.19,68.0,68.12,20014.0,63.4305,63.4305,63.2538,63.3654,20014.0
2023-12-08 10:15:00,68.13,68.15,68.08,68.13,18511.0,63.3747,63.3933,63.3282,63.3747,18511.0
2023-12-08 10:20:00,68.13,68.13,68.02,68.05,16430.0,63.3747,63.3747,63.2724,63.3003,16430.0
2023-12-08 10:25:00,68.04,68.18,68.04,68.08,18382.0,63.291,63.4212,63.291,63.3282,18382.0
2023-12-08 10:30:00,68.07,68.2,68.05,68.18,17278.0,63.3189,63.4398,63.3003,63.4212,17278.0
2023-12-08 10:35:00,68.18,68.2,68.05,68.12,18510.0,63.4212,63.4398,63.3003,63.3654,18510.0
2023-12-08 10:40:00,68.11,68.15,68.1,68.14,18865.0,63.3561,63.3933,63.3468,63.384,18865.0
2023-12-08 10:45:00,68.13,68.21,68.12,68.2,23166.0,63.3747,63.4491,63.3654,63.4398,23166.0
2023-12-08 10:50:00,68.2,68.21,68.12,68.16,25045.0,63.4398,63.4491,63.3654,63.4026,25045.0
2023-12-08 10:55:00,68.17,68.19,68.07,68.08,21482.0,63.4119,63.4305,63.3189,63.3282,21482.0
2023-12-08 11:00:00,68.08,68.15,68.05,68.14,19058.0,63.3282,63.3933,63.3003,63.384,19058.0
2023-12-08 11:05:00,68.14,68.15,68.05,68.1,18650.0,63.384,63.3933,63.3003,63.3468,18650.0
2023-12-08 11:10:00,68.09,68.1,68.01,68.02,12304.0,63.3375,63.3468,63.2631,63.2724,12304.0
2023-12-08 11:15:00,68.03,68.05,67.91,68.05,15782.0,63.2817,63.3003,63.17,63.3003,15782.0
2023-12-08 11:20:00,68.06,68.12,68.04,68.05,17242.0,63.3096,63.3654,63.291,63.3003,17242.0
2023-12-08 11:25:00,68.05,68.05,67.99,68.02,19917.0,63.3003,63.3003,63.2445,63.2724,19917.0
2023-12-08 11:30:00,68.02,68.05,67.96,67.97,38914.0,63.2724,63.3003,63.2166,63.2259,38914.0
2023-12-08 11:35:00,67.97,68.01,67.86,67.88,23278.0,63.2259,63.2631,63.1235,63.1421,23278.0
2023-12-08 11:40:00,67.87,67.93,67.8,67.8,26168.0,63.1328,63.1886,63.0677,63.0677,26168.0
2023-12-08 11:45:00,67.8,67.9,67.78,67.89,15080.0,63.0677,63.1607,63.0491,63.1514,15080.0
2023-12-08 11:50:00,67.89,67.91,67.85,67.88,18872.0,63.1514,63.17,63.1142,63.1421,18872.0
2023-12-08 11:55:00,67.88,68.0,67.87,67.96,14968.0,63.1421,63.2538,63.1328,63.2166,14968.0
2023-12-08 12:00:00,67.97,68.03,67.96,68.03,15708.0,63.2259,63.2817,63.2166,63.2817,15708.0
2023-12-08 12:05:00,68.03,68.04,68.0,68.0,13903.0,63.2817,63.291,63.2538,63.2538,13903.0
2023-12-08 12:10:00,68.0,68.0,67.93,67.97,15409.0,63.2538,63.2538,63.1886,63.2259,15409.0
2023-12-08 12:15:00,67.97,68.07,67.95,68.07,9871.0,63.2259,63.3189,63.2073,63.3189,9871.0
2023-12-08 12:20:00,68.08,68.08,68.03,68.03,14111.0,63.3282,63.3282,63.2817,63.2817,14111.0
2023-12-08 12:25:00,68.05,68.14,68.03,68.13,17986.0,63.3003,63.384,63.2817,63.3747,17986.0
2023-12-08 12:30:00,68.13,68.15,68.08,68.15,10994.0,63.3747,63.3933,63.3282,63.3933,10994.0
2023-12-08 12:35:00,68.13,68.14,68.08,68.09,9288.0,63.3747,63.384,63.3282,63.3375,9288.0
2023-12-08 12:40:00,68.08,68.1,68.04,68.05,11283.0,63.3282,63.3468,63.291,63.3003,11283.0
2023-12-08 12:45:00,68.06,68.09,68.03,68.08,9045.0,63.3096,63.3375,63.2817,63.3282,9045.0
2023-12-08 12:50:00,68.08,68.09,68.04,68.07,10127.0,63.3282,63.3375,63.291,63.3189,10127.0
2023-12-08 12:55:00,68.08,68.1,68.01,68.01,16737.0,63.3282,63.3468,63.2631,63.2631,16737.0
2023-12-08 13:00:00,68.01,68.12,68.0,68.12,10114.0,63.2631,63.3654,63.2538,63.3654,10114.0
2023-12-08 13:05:00,68.11,68.11,68.02,68.07,11248.0,63.3561,63.3561,63.2724,63.3189,11248.0
2023-12-08 13:10:00,68.07,68.17,68.07,68.16,15965.0,63.3189,63.4119,63.3189,63.4026,15965.0
2023-12-08 13:15:00,68.16,68.16,68.1,68.16,13204.0,63.4026,63.4026,63.3468,63.4026,13204.0
2023-12-08 13:20:00,68.16,68.23,68.15,68.21,12093.0,63.4026,63.4677,63.3933,63.4491,12093.0
2023-12-08 13:25:00,68.2,68.26,68.2,68.26,20588.0,63.4398,63.4956,63.4398,63.4956,20588.0
2023-12-08 13:30:00,68.26,68.31,68.25,68.28,21568.0,63.4956,63.5421,63.4863,63.5142,21568.0
2023-12-08 13:35:00,68.28,68.34,68.27,68.28,28823.0,63.5142,63.57,63.5049,63.5142,28823.0
2023-12-08 13:40:00,68.27,68.31,68.25,68.31,27295.0,63.5049,63.5421,63.4863,63.5421,27295.0
2023-12-08 13:45:00,68.31,68.44,68.31,68.39,22723.0,63.5421,63.6631,63.5421,63.6165,22723.0
2023-12-08 13:50:00,68.39,68.41,68.34,68.34,21700.0,63.6165,63.6351,63.57,63.57,21700.0
2023-12-08 13:55:00,68.36,68.38,68.29,68.32,17813.0,63.5886,63.6072,63.5235,63.5514,17813.0
2023-12-08 14:00:00,68.31,68.31,68.28,68.31,26977.0,63.5421,63.5421,63.5142,63.5421,26977.0
2023-12-08 14:05:00,68.31,68.35,68.22,68.23,21035.0,63.5421,63.5793,63.4584,63.4677,21035.0
2023-12-08 14:10:00,68.22,68.27,68.2,68.22,21125.0,63.4584,63.5049,63.4398,63.4584,21125.0
2023-12-08 14:15:00,68.2,68.27,68.19,68.27,22502.0,63.4398,63.5049,63.4305,63.5049,22502.0
2023-12-08 14:20:00,68.26,68.28,68.22,68.26,17141.0,63.4956,63.5142,63.4584,63.4956,17141.0
2023-12-08 14:25:00,68.26,68.34,68.25,68.33,20335.0,63.4956,63.57,63.4863,63.5607,20335.0
2023-12-08 14:30:00,68.34,68.35,68.29,68.31,26287.0,63.57,63.5793,63.5235,63.5421,26287.0
2023-12-08 14:35:00,68.3,68.31,68.23,68.28,14976.0,63.5328,63.5421,63.4677,63.5142,14976.0
2023-12-08 14:40:00,68.28,68.3,68.24,68.26,33604.0,63.5142,63.5328,63.477,63.4956,33604.0
2023-12-08 14:45:00,68.26,68.28,68.22,68.27,31404.0,63.4956,63.5142,63.4584,63.5049,31404.0
2023-12-08 14:50:00,68.27,68.33,68.26,68.31,16862.0,63.5049,63.5607,63.4956,63.5421,16862.0
2023-12-08 14:55:00,68.31,68.33,68.27,68.28,18017.0,63.5421,63.5607,63.5049,63.5142,18017.0
2023-12-08 15:00:00,68.28,68.28,68.21,68.25,28364.0,63.5142,63.5142,63.4491,63.4863,28364.0
2023-12-08 15:05:00,68.25,68.29,68.21,68.28,35205.0,63.4863,63.5235,63.4491,63.5142,35205.0
2023-12-08 15:10:00,68.28,68.29,68.17,68.19,18506.0,63.5142,63.5235,63.4119,63.4305,18506.0
2023-12-08 15:15:00,68.18,68.29,68.18,68.23,22231.0,63.4212,63.5235,63.4212,63.4677,22231.0
2023-12-08 15:20:00,68.23,68.26,68.17,68.21,29358.0,63.4677,63.4956,63.4119,63.4491,29358.0
2023-12-08 15:25:00,68.2,68.29,68.2,68.27,18946.0,63.4398,63.5235,63.4398,63.5049,18946.0
2023-12-08 15:30:00,68.27,68.29,68.2,68.28,36895.0,63.5049,63.5235,63.4398,63.5142,36895.0
2023-12-08 15:35:00,68.28,68.38,68.27,68.37,57732.0,63.5142,63.6072,63.5049,63.5979,57732.0
2023-12-08 15:40:00,68.36,68.42,68.34,68.41,52222.0,63.5886,63.6444,63.57,63.6351,52222.0
2023-12-08 15:45:00,68.41,68.41,68.33,68.34,77360.0,63.6351,63.6351,63.5607,63.57,77360.0
2023-12-08 15:50:00,68.34,68.34,68.25,68.27,123083.0,63.57,63.57,63.4863,63.5049,123083.0
2023-12-08 15:55:00,68.27,68.28,68.18,68.24,260624.0,63.5049,63.5142,63.4212,63.477,260624.0
2023-12-11 09:30:00,68.0,68.13,67.52,67.58,65956.0,63.2538,63.3747,62.8073,62.8631,65956.0
2023-12-11 09:35:00,67.61,67.86,67.52,67.58,36314.0,62.891,63.1235,62.8073,62.8631,36314.0
2023-12-11 09:40:00,67.58,67.79,67.57,67.73,19110.0,62.8631,63.0584,62.8538,63.0026,19110.0
2023-12-11 09:45:00,67.74,67.85,67.65,67.66,22670.0,63.0119,63.1142,62.9282,62.9375,22670.0
2023-12-11 09:50:00,67.65,67.65,67.5,67.56,34534.0,62.9282,62.9282,62.7887,62.8445,34534.0
2023-12-11 09:55:00,67.55,67.57,67.47,67.54,17069.0,62.8352,62.8538,62.7608,62.8259,17069.0
2023-12-11 10:00:00,67.54,67.54,67.32,67.36,27568.0,62.8259,62.8259,62.6212,62.6584,27568.0
2023-12-11 10:05:00,67.37,67.6,67.35,67.51,24052.0,62.6677,62.8817,62.6491,62.798,24052.0
2023-12-11 10:10:00,67.5,67.58,67.46,67.52,27360.0,62.7887,62.8631,62.7515,62.8073,27360.0
2023-12-11 10:15:00,67.52,67.62,67.43,67.6,27467.0,62.8073,62.9003,62.7235,62.8817,27467.0
2023-12-11 10:20:00,67.61,67.69,67.57,67.58,17527.0,62.891,62.9654,62.8538,62.8631,17527.0
2023-12-11 10:25:00,67.58,67.64,67.51,67.64,15007.0,62.8631,62.9189,62.798,62.9189,15007.0
2023-12-11 10:30:00,67.65,67.66,67.56,67.59,28656.0,62.9282,62.9375,62.8445,62.8724,28656.0
2023-12-11 10:35:00,67.6,67.64,67.59,67.62,20838.0,62.8817,62.9189,62.8724,62.9003,20838.0
2023-12-11 10:40:00,67.63,67.75,67.63,67.72,9183.0,62.9096,63.0212,62.9096,62.9933,9183.0
2023-12-11 10:45:00,67.73,67.76,67.7,67.73,12704.0,63.0026,63.0305,62.9747,63.0026,12704.0
2023-12-11 10:50:00,67.73,67.74,67.67,67.69,45677.0,63.0026,63.0119,62.9468,62.9654,45677.0
2023-12-11 10:55:00,67.7,67.71,67.64,67.68,23325.0,62.9747,62.984,62.9189,62.9561,23325.0
2023-12-11 11:00:00,67.68,67.76,67.68,67.73,111939.0,62.9561,63.0305,62.9561,63.0026,111939.0
2023-12-11 11:05:00,67.73,67.78,67.63,67.63,137353.0,63.0026,63.0491,62.9096,62.9096,137353.0
2023-12-11 11:10:00,67.63,67.68,67.62,67.67,16933.0,62.9096,62.9561,62.9003,62.9468,16933.0
2023-12-11 11:15:00,67.67,67.7,67.58,67.66,12823.0,62.9468,62.9747,62.8631,62.9375,12823.0
2023-12-11 11:20:00,67.65,67.66,67.6,67.61,19947.0,62.9282,62.9375,62.8817,62.891,19947.0
2023-12-11 11:25:00,67.61,67.69,67.6,67.67,16543.0,62.891,62.9654,62.8817,62.9468,16543.0
2023-12-11 11:30:00,67.67,67.67,67.58,67.61,24001.0,62.9468,62.9468,62.8631,62.891,24001.0
2023-12-11 11:35:00,67.62,67.71,67.59,67.66,24244.0,62.9003,62.984,62.8724,62.9375,24244.0
2023-12-11 11:40:00,67.65,67.69,67.62,67.69,17891.0,62.9282,62.9654,62.9003,62.9654,17891.0
2023-12-11 11:45:00,67.69,67.74,67.66,67.72,48775.0,62.9654,63.0119,62.9375,62.9933,48775.0
2023-12-11 11:50:00,67.72,67.76,67.7,67.72,13309.0,62.9933,63.0305,62.9747,62.9933,13309.0
2023-12-11 11:55:00,67.73,67.79,67.72,67.76,13784.0,63.0026,63.0584,62.9933,63.0305,13784.0
2023-12-11 12:00:00,67.76,67.79,67.72,67.72,11168.0,63.0305,63.0584,62.9933,62.9933,11168.0
2023-12-11 12:05:00,67.71,67.71,67.6,67.61,12769.0,62.984,62.984,62.8817,62.891,12769.0
2023-12-11 12:10:00,67.6,67.63,67.59,67.6,13729.0,62.8817,62.9096,62.8724,62.8817,13729.0
2023-12-11 12:15:00,67.59,67.6,67.48,67.51,74069.0,62.8724,62.8817,62.7701,62.798,74069.0
2023-12-11 12:20:00,67.5,67.5,67.46,67.46,15496.0,62.7887,62.7887,62.7515,62.7515,15496.0
2023-12-11 12:25:00,67.46,67.5,67.44,67.48,14413.0,62.7515,62.7887,62.7328,62.7701,14413.0
2023-12-11 12:30:00,67.48,67.53,67.48,67.5,32208.0,62.7701,62.8166,62.7701,62.7887,32208.0
2023-12-11 12:35:00,67.5,67.51,67.44,67.46,17485.0,62.7887,62.798,62.7328,62.7515,17485.0
2023-12-11 12:40:00,67.46,67.5,67.44,67.48,13713.0,62.7515,62.7887,62.7328,62.7701,13713.0
2023-12-11 12:45:00,67.48,67.5,67.43,67.44,11348.0,62.7701,62.7887,62.7235,62.7328,11348.0
2023-12-11 12:50:00,67.44,67.49,67.43,67.47,14853.0,62.7328,62.7794,62.7235,62.7608,14853.0
2023-12-11 12:55:00,67.47,67.51,67.47,67.49,18400.0,62.7608,62.798,62.7608,62.7794,18400.0
2023-12-11 13:00:00,67.49,67.51,67.43,67.45,25265.0,62.7794,62.798,62.7235,62.7422,25265.0
2023-12-11 13:05:00,67.45,67.46,67.37,67.42,69549.0,62.7422,62.7515,62.6677,62.7142,69549.0
2023-12-11 13:10:00,67.42,67.42,67.36,67.4,28693.0,62.7142,62.7142,62.6584,62.6956,28693.0
2023-12-11 13:15:00,67.4,67.43,67.39,67.41,105309.0,62.6956,62.7235,62.6863,62.7049,105309.0
2023-12-11 13:20:00,67.41,67.49,67.41,67.49,36002.0,62.7049,62.7794,62.7049,62.7794,36002.0
2023-12-11 13:25:00,67.48,67.49,67.42,67.43,15115.0,62.7701,62.7794,62.7142,62.7235,15115.0
2023-12-11 13:30:00,67.44,67.47,67.41,67.45,10697.0,62.7328,62.7608,62.7049,62.7422,10697.0
2023-12-11 13:35:00,67.46,67.51,67.46,67.49,19250.0,62.7515,62.798,62.7515,62.7794,19250.0
2023-12-11 13:40:00,67.5,67.51,67.46,67.47,27839.0,62.7887,62.798,62.7515,62.7608,27839.0
2023-12-11 13:45:00,67.46,67.49,67.43,67.49,17268.0,62.7515,62.7794,62.7235,62.7794,17268.0
2023-12-11 13:50:00,67.48,67.5,67.47,67.47,17499.0,62.7701,62.7887,62.7608,62.7608,17499.0
2023-12-11 13:55:00,67.47,67.51,67.46,67.51,18026.0,62.7608,62.798,62.7515,62.798,18026.0
2023-12-11 14:00:00,67.51,67.52,67.45,67.45,24507.0,62.798,62.8073,62.7422,62.7422,24507.0
2023-12-11 14:05:00,67.45,67.46,67.39,67.4,14081.0,62.7422,62.7515,62.6863,62.6956,14081.0
2023-12-11 14:10:00,67.39,67.44,67.39,67.41,16541.0,62.6863,62.7328,62.6863,62.7049,16541.0
2023-12-11 14:15:00,67.42,67.48,67.41,67.45,13065.0,62.7142,62.7701,62.7049,62.7422,13065.0
2023-12-11 14:20:00,67.45,67.46,67.39,67.42,16698.0,62.7422,62.7515,62.6863,62.7142,16698.0
2023-12-11 14:25:00,67.42,67.47,67.42,67.45,14007.0,62.7142,62.7608,62.7142,62.7422,14007.0
2023-12-11 14:30:00,67.45,67.51,67.44,67.46,22393.0,62.7422,62.798,62.7328,62.7515,22393.0
2023-12-11 14:35:00,67.47,67.47,67.4,67.43,19568.0,62.7608,62.7608,62.6956,62.7235,19568.0
2023-12-11 14:40:00,67.42,67.47,67.4,67.44,16996.0,62.7142,62.7608,62.6956,62.7328,16996.0
2023-12-11 14:45:00,67.44,67.46,67.43,67.45,15425.0,62.7328,62.7515,62.7235,62.7422,15425.0
2023-12-11 14:50:00,67.45,67.46,67.44,67.45,13053.0,62.7422,62.7515,62.7328,62.7422,13053.0
2023-12-11 14:55:00,67.45,67.47,67.38,67.39,32278.0,62.7422,62.7608,62.677,62.6863,32278.0
2023-12-11 15:00:00,67.39,67.39,67.33,67.34,15109.0,62.6863,62.6863,62.6305,62.6398,15109.0
2023-12-11 15:05:00,67.35,67.37,67.34,67.35,16123.0,62.6491,62.6677,62.6398,62.6491,16123.0
2023-12-11 15:10:00,67.35,67.4,67.32,67.38,24324.0,62.6491,62.6956,62.6212,62.677,24324.0
2023-12-11 15:15:00,67.38,67.43,67.36,67.42,15530.0,62.677,62.7235,62.6584,62.7142,15530.0
2023-12-11 15:20:00,67.41,67.46,67.39,67.46,20774.0,62.7049,62.7515,62.6863,62.7515,20774.0
2023-12-11 15:25:00,67.46,67.5,67.43,67.44,28337.0,62.7515,62.7887,62.7235,62.7328,28337.0
2023-12-11 15:30:00,67.43,67.43,67.23,67.23,45180.0,62.7235,62.7235,62.5375,62.5375,45180.0
2023-12-11 15:35:00,67.23,67.35,67.23,67.34,27111.0,62.5375,62.6491,62.5375,62.6398,27111.0
2023-12-11 15:40:00,67.34,67.36,67.27,67.28,35020.0,62.6398,62.6584,62.5747,62.584,35020.0
2023-12-11 15:45:00,67.28,67.3,67.24,67.25,52247.0,62.584,62.6026,62.5468,62.5561,52247.0
2023-12-11 15:50:00,67.25,67.26,67.17,67.2,76476.0,62.5561,62.5654,62.4817,62.5096,76476.0
2023-12-11 15:55:00,67.21,67.28,67.2,67.22,236937.0,62.5189,62.584,62.5096,62.5282,236937.0
2023-12-12 09:30:00,66.75,66.78,66.34,66.49,104241.0,62.091,62.1189,61.7096,61.8492,104241.0
2023-12-12 09:35:00,66.44,66.48,66.26,66.31,65989.0,61.8026,61.8399,61.6352,61.6817,65989.0
2023-12-12 09:40:00,66.3,66.54,66.29,66.38,33461.0,61.6724,61.8957,61.6631,61.7468,33461.0
2023-12-12 09:45:00,66.36,66.36,66.17,66.17,34529.0,61.7282,61.7282,61.5515,61.5515,34529.0
2023-12-12 09:50:00,66.19,66.31,66.14,66.19,38890.0,61.5701,61.6817,61.5236,61.5701,38890.0
2023-12-12 09:55:00,66.2,66.24,66.04,66.04,23880.0,61.5794,61.6166,61.4306,61.4306,23880.0
2023-12-12 10:00:00,66.05,66.17,66.02,66.15,32648.0,61.4399,61.5515,61.412,61.5329,32648.0
2023-12-12 10:05:00,66.16,66.23,66.03,66.03,30307.0,61.5422,61.6073,61.4213,61.4213,30307.0
2023-12-12 10:10:00,66.04,66.31,66.04,66.26,14832.0,61.4306,61.6817,61.4306,61.6352,14832.0
2023-12-12 10:15:00,66.26,66.26,66.09,66.16,30593.0,61.6352,61.6352,61.4771,61.5422,30593.0
2023-12-12 10:20:00,66.18,66.23,66.16,66.19,21681.0,61.5608,61.6073,61.5422,61.5701,21681.0
2023-12-12 10:25:00,66.2,66.37,66.18,66.25,21797.0,61.5794,61.7375,61.5608,61.6259,21797.0
2023-12-12 10:30:00,66.24,66.33,66.22,66.32,27821.0,61.6166,61.7003,61.598,61.691,27821.0
2023-12-12 10:35:00,66.32,66.37,66.28,66.37,29927.0,61.691,61.7375,61.6538,61.7375,29927.0
2023-12-12 10:40:00,66.38,66.4,66.26,66.28,29950.0,61.7468,61.7654,61.6352,61.6538,29950.0
2023-12-12 10:45:00,66.28,66.3,66.2,66.24,17737.0,61.6538,61.6724,61.5794,61.6166,17737.0
2023-12-12 10:50:00,66.24,66.27,66.2,66.25,37593.0,61.6166,61.6445,61.5794,61.6259,37593.0
2023-12-12 10:55:00,66.25,66.25,66.15,66.19,30688.0,61.6259,61.6259,61.5329,61.5701,30688.0
2023-12-12 11:00:00,66.19,66.19,66.07,66.09,26181.0,61.5701,61.5701,61.4585,61.4771,26181.0
2023-12-12 11:05:00,66.09,66.09,65.98,66.04,46808.0,61.4771,61.4771,61.3748,61.4306,46808.0
2023-12-12 11:10:00,66.04,66.12,65.98,66.12,26413.0,61.4306,61.505,61.3748,61.505,26413.0
2023-12-12 11:15:00,66.13,66.13,66.02,66.06,18509.0,61.5143,61.5143,61.412,61.4492,18509.0
2023-12-12 11:20:00,66.06,66.06,65.99,65.99,25217.0,61.4492,61.4492,61.3841,61.3841,25217.0
2023-12-12 11:25:00,66.0,66.04,65.93,65.97,36182.0,61.3934,61.4306,61.3282,61.3655,36182.0
2023-12-12 11:30:00,65.96,65.97,65.88,65.95,18514.0,61.3561,61.3655,61.2817,61.3468,18514.0
2023-12-12 11:35:00,65.95,65.96,65.9,65.94,15280.0,61.3468,61.3561,61.3003,61.3375,15280.0
2023-12-12 11:40:00,65.95,65.98,65.9,65.9,13690.0,61.3468,61.3748,61.3003,61.3003,13690.0
2023-12-12 11:45:00,65.91,65.92,65.8,65.83,18641.0,61.3096,61.3189,61.2073,61.2352,18641.0
2023-12-12 11:50:00,65.84,65.85,65.75,65.76,28574.0,61.2445,61.2538,61.1608,61.1701,28574.0
2023-12-12 11:55:00,65.76,65.77,65.66,65.71,24874.0,61.1701,61.1794,61.0771,61.1236,24874.0
2023-12-12 12:00:00,65.7,65.74,65.65,65.74,21560.0,61.1143,61.1515,61.0678,61.1515,21560.0
2023-12-12 12:05:00,65.75,65.75,65.67,65.69,18216.0,61.1608,61.1608,61.0864,61.105,18216.0
2023-12-12 12:10:00,65.68,65.69,65.59,65.64,29887.0,61.0957,61.105,61.012,61.0585,29887.0
2023-12-12 12:15:00,65.63,65.66,65.6,65.65,14756.0,61.0492,61.0771,61.0213,61.0678,14756.0
2023-12-12 12:20:00,65.65,65.8,65.65,65.8,13118.0,61.0678,61.2073,61.0678,61.2073,13118.0
2023-12-12 12:25:00,65.79,65.86,65.78,65.81,21456.0,61.198,61.2631,61.1887,61.2166,21456.0
2023-12-12 12:30:00,65.81,65.81,65.75,65.76,23141.0,61.2166,61.2166,61.1608,61.1701,23141.0
2023-12-12 12:35:00,65.76,65.77,65.68,65.69,23148.0,61.1701,61.1794,61.0957,61.105,23148.0
2023-12-12 12:40:00,65.69,65.74,65.68,65.73,20492.0,61.105,61.1515,61.0957,61.1422,20492.0
2023-12-12 12:45:00,65.73,65.78,65.69,65.71,30712.0,61.1422,61.1887,61.105,61.1236,30712.0
2023-12-12 12:50:00,65.71,65.71,65.6,65.63,32493.0,61.1236,61.1236,61.0213,61.0492,32493.0
2023-12-12 12:55:00,65.62,65.62,65.57,65.59,15598.0,61.0399,61.0399,60.9934,61.012,15598.0
2023-12-12 13:00:00,65.59,65.69,65.57,65.69,13437.0,61.012,61.105,60.9934,61.105,13437.0
2023-12-12 13:05:00,65.69,65.7,65.64,65.69,19794.0,61.105,61.1143,61.0585,61.105,19794.0
2023-12-12 13:10:00,65.69,65.69,65.62,65.65,23714.0,61.105,61.105,61.0399,61.0678,23714.0
2023-12-12 13:15:00,65.64,65.77,65.64,65.77,17432.0,61.0585,61.1794,61.0585,61.1794,17432.0
2023-12-12 13:20:00,65.76,65.84,65.75,65.83,14168.0,61.1701,61.2445,61.1608,61.2352,14168.0
2023-12-12 13:25:00,65.84,65.94,65.83,65.94,22717.0,61.2445,61.3375,61.2352,61.3375,22717.0
2023-12-12 13:30:00,65.94,66.03,65.93,65.98,22169.0,61.3375,61.4213,61.3282,61.3748,22169.0
2023-12-12 13:35:00,65.99,65.99,65.88,65.94,23592.0,61.3841,61.3841,61.2817,61.3375,23592.0
2023-12-12 13:40:00,65.94,66.01,65.91,66.0,18946.0,61.3375,61.4027,61.3096,61.3934,18946.0
2023-12-12 13:45:00,65.99,65.99,65.91,65.92,32861.0,61.3841,61.3841,61.3096,61.3189,32861.0
2023-12-12 13:50:00,65.91,65.96,65.88,65.92,20029.0,61.3096,61.3561,61.2817,61.3189,20029.0
2023-12-12 13:55:00,65.92,65.96,65.91,65.95,11308.0,61.3189,61.3561,61.3096,61.3468,11308.0
2023-12-12 14:00:00,65.96,65.98,65.91,65.95,21792.0,61.3561,61.3748,61.3096,61.3468,21792.0
2023-12-12 14:05:00,65.96,66.0,65.95,65.98,14930.0,61.3561,61.3934,61.3468,61.3748,14930.0
2023-12-12 14:10:00,66.0,66.02,65.97,66.02,12097.0,61.3934,61.412,61.3655,61.412,12097.0
2023-12-12 14:15:00,66.02,66.07,66.01,66.03,16116.0,61.412,61.4585,61.4027,61.4213,16116.0
2023-12-12 14:20:00,66.02,66.07,66.01,66.06,10872.0,61.412,61.4585,61.4027,61.4492,10872.0
2023-12-12 14:25:00,66.07,66.09,66.05,66.06,15262.0,61.4585,61.4771,61.4399,61.4492,15262.0
2023-12-12 14:30:00,66.06,66.09,66.02,66.03,19160.0,61.4492,61.4771,61.412,61.4213,19160.0
2023-12-12 14:35:00,66.03,66.12,66.0,66.12,10136.0,61.4213,61.505,61.3934,61.505,10136.0
2023-12-12 14:40:00,66.12,66.12,66.04,66.07,22593.0,61.505,61.505,61.4306,61.4585,22593.0
2023-12-12 14:45:00,66.07,66.11,66.05,66.1,12533.0,61.4585,61.4957,61.4399,61.4864,12533.0
2023-12-12 14:50:00,66.1,66.15,66.1,66.13,13387.0,61.4864,61.5329,61.4864,61.5143,13387.0
2023-12-12 14:55:00,66.13,66.15,66.1,66.12,23525.0,61.5143,61.5329,61.4864,61.505,23525.0
2023-12-12 15:00:00,66.12,66.19,66.1,66.19,11392.0,61.505,61.5701,61.4864,61.5701,11392.0
2023-12-12 15:05:00,66.19,66.23,66.18,66.2,23077.0,61.5701,61.6073,61.5608,61.5794,23077.0
2023-12-12 15:10:00,66.21,66.21,66.14,66.15,32702.0,61.5887,61.5887,61.5236,61.5329,32702.0
2023-12-12 15:15:00,66.15,66.2,66.14,66.15,18753.0,61.5329,61.5794,61.5236,61.5329,18753.0
2023-12-12 15:20:00,66.15,66.2,66.13,66.14,27618.0,61.5329,61.5794,61.5143,61.5236,27618.0
2023-12-12 15:25:00,66.14,66.18,66.12,66.14,37343.0,61.5236,61.5608,61.505,61.5236,37343.0
2023-12-12 15:30:00,66.14,66.19,66.12,66.16,40769.0,61.5236,61.5701,61.505,61.5422,40769.0
2023-12-12 15:35:00,66.15,66.16,66.07,66.09,39392.0,61.5329,61.5422,61.4585,61.4771,39392.0
2023-12-12 15:40:00,66.09,66.1,66.05,66.09,42676.0,61.4771,61.4864,61.4399,61.4771,42676.0
2023-12-12 15:45:00,66.08,66.13,66.06,66.07,54906.0,61.4678,61.5143,61.4492,61.4585,54906.0
2023-12-12 15:50:00,66.06,66.09,66.0,66.08,111732.0,61.4492,61.4771,61.3934,61.4678,111732.0
2023-12-12 15:55:00,66.09,66.1,66.04,66.06,220708.0,61.4771,61.4864,61.4306,61.4492,220708.0
2023-12-13 09:30:00,65.99,66.04,65.74,65.92,53633.0,61.3841,61.4306,61.1515,61.3189,53633.0
2023-12-13 09:35:00,65.9,65.94,65.65,65.82,30623.0,61.3003,61.3375,61.0678,61.2259,30623.0
2023-12-13 09:40:00,65.87,65.99,65.8,65.98,34450.0,61.2724,61.3841,61.2073,61.3748,34450.0
2023-12-13 09:45:00,66.0,66.0,65.86,65.91,23088.0,61.3934,61.3934,61.2631,61.3096,23088.0
2023-12-13 09:50:00,65.91,65.96,65.85,65.96,14998.0,61.3096,61.3561,61.2538,61.3561,14998.0
2023-12-13 09:55:00,65.97,65.97,65.83,65.88,21178.0,61.3655,61.3655,61.2352,61.2817,21178.0
2023-12-13 10:00:00,65.9,65.96,65.75,65.77,19915.0,61.3003,61.3561,61.1608,61.1794,19915.0
2023-12-13 10:05:00,65.78,65.84,65.75,65.8,23883.0,61.1887,61.2445,61.1608,61.2073,23883.0
2023-12-13 10:10:00,65.81,65.86,65.78,65.82,33806.0,61.2166,61.2631,61.1887,61.2259,33806.0
2023-12-13 10:15:00,65.81,65.97,65.79,65.95,26003.0,61.2166,61.3655,61.198,61.3468,26003.0
2023-12-13 10:20:00,65.95,66.04,65.95,66.03,30716.0,61.3468,61.4306,61.3468,61.4213,30716.0
2023-12-13 10:25:00,66.03,66.03,65.97,66.01,38237.0,61.4213,61.4213,61.3655,61.4027,38237.0
2023-12-13 10:30:00,66.01,66.09,66.0,66.06,39597.0,61.4027,61.4771,61.3934,61.4492,39597.0
2023-12-13 10:35:00,66.06,66.06,65.95,66.03,23356.0,61.4492,61.4492,61.3468,61.4213,23356.0
2023-12-13 10:40:00,66.02,66.02,65.85,65.89,24325.0,61.412,61.412,61.2538,61.291,24325.0
2023-12-13 10:45:00,65.89,66.01,65.87,66.01,14267.0,61.291,61.4027,61.2724,61.4027,14267.0
2023-12-13 10:50:00,66.02,66.13,66.02,66.13,17708.0,61.412,61.5143,61.412,61.5143,17708.0
2023-12-13 10:55:00,66.15,66.24,66.13,66.22,28760.0,61.5329,61.6166,61.5143,61.598,28760.0
2023-12-13 11:00:00,66.22,66.27,66.13,66.15,20141.0,61.598,61.6445,61.5143,61.5329,20141.0
2023-12-13 11:05:00,66.13,66.13,66.08,66.08,18246.0,61.5143,61.5143,61.4678,61.4678,18246.0
2023-12-13 11:10:00,66.07,66.08,66.02,66.04,11155.0,61.4585,61.4678,61.412,61.4306,11155.0
2023-12-13 11:15:00,66.03,66.11,66.01,66.1,15263.0,61.4213,61.4957,61.4027,61.4864,15263.0
2023-12-13 11:20:00,66.09,66.09,65.96,65.97,13045.0,61.4771,61.4771,61.3561,61.3655,13045.0
2023-12-13 11:25:00,65.96,65.98,65.91,65.91,18843.0,61.3561,61.3748,61.3096,61.3096,18843.0
2023-12-13 11:30:00,65.91,66.02,65.91,65.99,17182.0,61.3096,61.412,61.3096,61.3841,17182.0
2023-12-13 11:35:00,66.0,66.04,65.98,66.0,22450.0,61.3934,61.4306,61.3748,61.3934,22450.0
2023-12-13 11:40:00,65.98,66.0,65.95,65.97,25439.0,61.3748,61.3934,61.3468,61.3655,25439.0
2023-12-13 11:45:00,65.97,66.01,65.96,66.0,11448.0,61.3655,61.4027,61.3561,61.3934,11448.0
2023-12-13 11:50:00,66.0,66.01,65.96,65.98,16169.0,61.3934,61.4027,61.3561,61.3748,16169.0
2023-12-13 11:55:00,65.98,66.0,65.95,65.97,19324.0,61.3748,61.3934,61.3468,61.3655,19324.0
2023-12-13 12:00:00,65.97,66.01,65.95,65.99,15959.0,61.3655,61.4027,61.3468,61.3841,15959.0
2023-12-13 12:05:00,65.99,66.01,65.96,65.97,17222.0,61.3841,61.4027,61.3561,61.3655,17222.0
2023-12-13 12:10:00,65.97,65.99,65.97,65.97,15116.0,61.3655,61.3841,61.3655,61.3655,15116.0
2023-12-13 12:15:00,65.97,65.97,65.84,65.84,16101.0,61.3655,61.3655,61.2445,61.2445,16101.0
2023-12-13 12:20:00,65.85,65.85,65.74,65.75,15224.0,61.2538,61.2538,61.1515,61.1608,15224.0
2023-12-13 12:25:00,65.75,65.8,65.74,65.78,12707.0,61.1608,61.2073,61.1515,61.1887,12707.0
2023-12-13 12:30:00,65.78,65.86,65.75,65.84,12706.0,61.1887,61.2631,61.1608,61.2445,12706.0
2023-12-13 12:35:00,65.84,65.84,65.78,65.81,15826.0,61.2445,61.2445,61.1887,61.2166,15826.0
2023-12-13 12:40:00,65.81,65.82,65.78,65.8,9311.0,61.2166,61.2259,61.1887,61.2073,9311.0
2023-12-13 12:45:00,65.8,65.84,65.76,65.78,55053.0,61.2073,61.2445,61.1701,61.1887,55053.0
2023-12-13 12:50:00,65.8,65.81,65.75,65.78,16469.0,61.2073,61.2166,61.1608,61.1887,16469.0
2023-12-13 12:55:00,65.77,65.78,65.73,65.78,9243.0,61.1794,61.1887,61.1422,61.1887,9243.0
2023-12-13 13:00:00,65.78,65.79,65.73,65.75,13815.0,61.1887,61.198,61.1422,61.1608,13815.0
2023-12-13 13:05:00,65.75,65.78,65.72,65.76,12679.0,61.1608,61.1887,61.1329,61.1701,12679.0
2023-12-13 13:10:00,65.76,65.76,65.68,65.68,14562.0,61.1701,61.1701,61.0957,61.0957,14562.0
2023-12-13 13:15:00,65.68,65.69,65.64,65.64,17178.0,61.0957,61.105,61.0585,61.0585,17178.0
2023-12-13 13:20:00,65.64,65.66,65.55,65.57,57162.0,61.0585,61.0771,60.9748,60.9934,57162.0
2023-12-13 13:25:00,65.56,65.56,65.51,65.54,16275.0,60.9841,60.9841,60.9376,60.9655,16275.0
2023-12-13 13:30:00,65.53,65.56,65.49,65.56,15546.0,60.9562,60.9841,60.919,60.9841,15546.0
2023-12-13 13:35:00,65.55,65.6,65.54,65.6,13912.0,60.9748,61.0213,60.9655,61.0213,13912.0
2023-12-13 13:40:00,65.6,65.67,65.58,65.65,9708.0,61.0213,61.0864,61.0027,61.0678,9708.0
2023-12-13 13:45:00,65.65,65.69,65.61,65.69,18425.0,61.0678,61.105,61.0306,61.105,18425.0
2023-12-13 13:50:00,65.67,65.67,65.63,65.64,7382.0,61.0864,61.0864,61.0492,61.0585,7382.0
2023-12-13 13:55:00,65.65,65.71,65.64,65.71,9406.0,61.0678,61.1236,61.0585,61.1236,9406.0
2023-12-13 14:00:00,65.72,66.11,65.72,66.09,18648.0,61.1329,61.4957,61.1329,61.4771,18648.0
2023-12-13 14:05:00,66.09,66.2,66.05,66.17,12949.0,61.4771,61.5794,61.4399,61.5515,12949.0
2023-12-13 14:10:00,66.16,66.25,66.13,66.23,17967.0,61.5422,61.6259,61.5143,61.6073,17967.0
2023-12-13 14:15:00,66.23,66.24,66.14,66.16,15396.0,61.6073,61.6166,61.5236,61.5422,15396.0
2023-12-13 14:20:00,66.17,66.24,66.16,66.21,14105.0,61.5515,61.6166,61.5422,61.5887,14105.0
2023-12-13 14:25:00,66.2,66.24,66.15,66.21,22121.0,61.5794,61.6166,61.5329,61.5887,22121.0
2023-12-13 14:30:00,66.23,66.29,66.22,66.29,24562.0,61.6073,61.6631,61.598,61.6631,24562.0
2023-12-13 14:35:00,66.28,66.51,66.28,66.5,18397.0,61.6538,61.8678,61.6538,61.8585,18397.0
2023-12-13 14:40:00,66.52,66.7,66.52,66.69,28734.0,61.8771,62.0445,61.8771,62.0352,28734.0
2023-12-13 14:45:00,66.72,66.77,66.68,66.73,28963.0,62.0631,62.1096,62.0259,62.0724,28963.0
2023-12-13 14:50:00,66.72,66.77,66.66,66.73,20933.0,62.0631,62.1096,62.0073,62.0724,20933.0
2023-12-13 14:55:00,66.72,66.89,66.72,66.83,32793.0,62.0631,62.2212,62.0631,62.1654,32793.0
2023-12-13 15:00:00,66.83,67.08,66.8,67.06,26518.0,62.1654,62.398,62.1375,62.3794,26518.0
2023-12-13 15:05:00,67.07,67.08,66.9,66.92,21463.0,62.3887,62.398,62.2305,62.2491,21463.0
2023-12-13 15:10:00,66.92,66.94,66.82,66.93,17153.0,62.2491,62.2677,62.1561,62.2584,17153.0
2023-12-13 15:15:00,66.93,67.07,66.9,67.02,19145.0,62.2584,62.3887,62.2305,62.3422,19145.0
2023-12-13 15:20:00,67.02,67.13,66.99,67.04,31857.0,62.3422,62.4445,62.3143,62.3608,31857.0
2023-12-13 15:25:00,67.05,67.17,67.01,67.16,63887.0,62.3701,62.4817,62.3329,62.4724,63887.0
2023-12-13 15:30:00,67.15,67.22,67.1,67.15,114213.0,62.4631,62.5282,62.4166,62.4631,114213.0
2023-12-13 15:35:00,67.16,67.21,67.12,67.16,130295.0,62.4724,62.5189,62.4352,62.4724,130295.0
2023-12-13 15:40:00,67.16,67.22,67.13,67.17,84623.0,62.4724,62.5282,62.4445,62.4817,84623.0
2023-12-13 15:45:00,67.17,67.2,67.12,67.17,126111.0,62.4817,62.5096,62.4352,62.4817,126111.0
2023-12-13 15:50:00,67.16,67.2,67.12,67.19,113001.0,62.4724,62.5096,62.4352,62.5003,113001.0
2023-12-13 15:55:00,67.19,67.32,67.17,67.31,299049.0,62.5003,62.6212,62.4817,62.6119,299049.0
2023-12-14 09:30:00,67.85,68.23,67.8,68.18,81262.0,63.1142,63.4677,63.0677,63.4212,81262.0
2023-12-14 09:35:00,68.16,68.43,68.13,68.4,69481.0,63.4026,63.6537,63.3747,63.6258,69481.0
2023-12-14 09:40:00,68.39,68.66,68.39,68.66,44701.0,63.6165,63.8677,63.6165,63.8677,44701.0
2023-12-14 09:45:00,68.67,68.92,68.66,68.85,50357.0,63.877,64.1095,63.8677,64.0444,50357.0
2023-12-14 09:50:00,68.86,68.88,68.65,68.7,37342.0,64.0537,64.0723,63.8584,63.9049,37342.0
2023-12-14 09:55:00,68.71,68.97,68.7,68.95,39149.0,63.9142,64.1561,63.9049,64.1375,39149.0
2023-12-14 10:00:00,68.96,69.21,68.95,69.21,39912.0,64.1468,64.3793,64.1375,64.3793,39912.0
2023-12-14 10:05:00,69.2,69.22,69.0,69.0,27647.0,64.37,64.3886,64.184,64.184,27647.0
2023-12-14 10:10:00,69.01,69.01,68.91,69.0,30532.0,64.1933,64.1933,64.1002,64.184,30532.0
2023-12-14 10:15:00,69.0,69.1,68.97,69.01,65796.0,64.184,64.277,64.1561,64.1933,65796.0
2023-12-14 10:20:00,69.01,69.18,69.0,69.17,26882.0,64.1933,64.3514,64.184,64.3421,26882.0
2023-12-14 10:25:00,69.17,69.3,69.12,69.3,23456.0,64.3421,64.463,64.2956,64.463,23456.0
2023-12-14 10:30:00,69.28,69.46,69.28,69.34,97113.0,64.4444,64.6119,64.4444,64.5002,97113.0
2023-12-14 10:35:00,69.33,69.33,69.14,69.2,70418.0,64.4909,64.4909,64.3142,64.37,70418.0
2023-12-14 10:40:00,69.19,69.19,68.88,68.92,73044.0,64.3607,64.3607,64.0723,64.1095,73044.0
2023-12-14 10:45:00,68.92,68.92,68.75,68.76,36320.0,64.1095,64.1095,63.9514,63.9607,36320.0
2023-12-14 10:50:00,68.75,68.82,68.69,68.8,40373.0,63.9514,64.0165,63.8956,63.9979,40373.0
2023-12-14 10:55:00,68.81,68.83,68.61,68.71,45614.0,64.0072,64.0258,63.8212,63.9142,45614.0
2023-12-14 11:00:00,68.7,68.86,68.69,68.86,39732.0,63.9049,64.0537,63.8956,64.0537,39732.0
2023-12-14 11:05:00,68.86,68.99,68.85,68.95,45605.0,64.0537,64.1747,64.0444,64.1375,45605.0
2023-12-14 11:10:00,68.94,68.98,68.79,68.8,23656.0,64.1282,64.1654,63.9886,63.9979,23656.0
2023-12-14 11:15:00,68.8,68.85,68.73,68.84,50792.0,63.9979,64.0444,63.9328,64.0351,50792.0
2023-12-14 11:20:00,68.84,68.85,68.72,68.79,46049.0,64.0351,64.0444,63.9235,63.9886,46049.0
2023-12-14 11:25:00,68.8,68.96,68.79,68.93,38037.0,63.9979,64.1468,63.9886,64.1189,38037.0
2023-12-14 11:30:00,68.94,69.01,68.91,68.92,21599.0,64.1282,64.1933,64.1002,64.1095,21599.0
2023-12-14 11:35:00,68.92,69.05,68.92,69.03,19077.0,64.1095,64.2305,64.1095,64.2119,19077.0
2023-12-14 11:40:00,69.02,69.06,68.97,69.0,39183.0,64.2026,64.2398,64.1561,64.184,39183.0
2023-12-14 11:45:00,68.99,69.0,68.93,68.98,20905.0,64.1747,64.184,64.1189,64.1654,20905.0
2023-12-14 11:50:00,68.98,69.01,68.91,68.97,15722.0,64.1654,64.1933,64.1002,64.1561,15722.0
2023-12-14 11:55:00,68.98,69.01,68.93,68.99,17391.0,64.1654,64.1933,64.1189,64.1747,17391.0
2023-12-14 12:00:00,69.0,69.07,68.94,69.04,18958.0,64.184,64.2491,64.1282,64.2212,18958.0
2023-12-14 12:05:00,69.03,69.06,69.0,69.05,13208.0,64.2119,64.2398,64.184,64.2305,13208.0
2023-12-14 12:10:00,69.05,69.16,69.04,69.13,22539.0,64.2305,64.3328,64.2212,64.3049,22539.0
2023-12-14 12:15:00,69.12,69.15,69.07,69.09,26321.0,64.2956,64.3235,64.2491,64.2677,26321.0
2023-12-14 12:20:00,69.09,69.11,69.05,69.05,16266.0,64.2677,64.2863,64.2305,64.2305,16266.0
2023-12-14 12:25:00,69.06,69.07,68.94,68.95,17527.0,64.2398,64.2491,64.1282,64.1375,17527.0
2023-12-14 12:30:00,68.95,69.07,68.94,69.06,13482.0,64.1375,64.2491,64.1282,64.2398,13482.0
2023-12-14 12:35:00,69.06,69.08,68.97,68.97,18156.0,64.2398,64.2584,64.1561,64.1561,18156.0
2023-12-14 12:40:00,68.98,69.01,68.96,68.97,23727.0,64.1654,64.1933,64.1468,64.1561,23727.0
2023-12-14 12:45:00,68.96,68.96,68.8,68.81,26368.0,64.1468,64.1468,63.9979,64.0072,26368.0
2023-12-14 12:50:00,68.81,68.81,68.7,68.75,22950.0,64.0072,64.0072,63.9049,63.9514,22950.0
2023-12-14 12:55:00,68.72,68.73,68.63,68.68,16412.0,63.9235,63.9328,63.8398,63.8863,16412.0
2023-12-14 13:00:00,68.67,68.68,68.56,68.56,32965.0,63.877,63.8863,63.7747,63.7747,32965.0
2023-12-14 13:05:00,68.56,68.65,68.54,68.65,15780.0,63.7747,63.8584,63.7561,63.8584,15780.0
2023-12-14 13:10:00,68.65,68.79,68.64,68.79,20562.0,63.8584,63.9886,63.8491,63.9886,20562.0
2023-12-14 13:15:00,68.8,68.8,68.69,68.75,31260.0,63.9979,63.9979,63.8956,63.9514,31260.0
2023-12-14 13:20:00,68.75,68.79,68.73,68.77,26705.0,63.9514,63.9886,63.9328,63.97,26705.0
2023-12-14 13:25:00,68.77,68.77,68.61,68.62,29776.0,63.97,63.97,63.8212,63.8305,29776.0
2023-12-14 13:30:00,68.62,68.62,68.52,68.52,29569.0,63.8305,63.8305,63.7375,63.7375,29569.0
2023-12-14 13:35:00,68.52,68.6,68.51,68.58,23888.0,63.7375,63.8119,63.7282,63.7933,23888.0
2023-12-14 13:40:00,68.57,68.57,68.49,68.5,26262.0,63.784,63.784,63.7096,63.7189,26262.0
2023-12-14 13:45:00,68.51,68.55,68.46,68.46,48976.0,63.7282,63.7654,63.6817,63.6817,48976.0
2023-12-14 13:50:00,68.46,68.49,68.36,68.37,41165.0,63.6817,63.7096,63.5886,63.5979,41165.0
2023-12-14 13:55:00,68.37,68.45,68.35,68.41,32334.0,63.5979,63.6724,63.5793,63.6351,32334.0
2023-12-14 14:00:00,68.42,68.58,68.41,68.54,31548.0,63.6444,63.7933,63.6351,63.7561,31548.0
2023-12-14 14:05:00,68.55,68.55,68.47,68.51,24396.0,63.7654,63.7654,63.691,63.7282,24396.0
2023-12-14 14:10:00,68.5,68.54,68.45,68.45,28147.0,63.7189,63.7561,63.6724,63.6724,28147.0
2023-12-14 14:15:00,68.46,68.57,68.45,68.55,16938.0,63.6817,63.784,63.6724,63.7654,16938.0
2023-12-14 14:20:00,68.55,68.59,68.51,68.59,17238.0,63.7654,63.8026,63.7282,63.8026,17238.0
2023-12-14 14:25:00,68.59,68.59,68.52,68.53,13380.0,63.8026,63.8026,63.7375,63.7468,13380.0
2023-12-14 14:30:00,68.53,68.65,68.51,68.65,16322.0,63.7468,63.8584,63.7282,63.8584,16322.0
2023-12-14 14:35:00,68.65,68.67,68.54,68.55,21295.0,63.8584,63.877,63.7561,63.7654,21295.0
2023-12-14 14:40:00,68.55,68.57,68.51,68.55,13993.0,63.7654,63.784,63.7282,63.7654,13993.0
2023-12-14 14:45:00,68.55,68.65,68.55,68.61,25682.0,63.7654,63.8584,63.7654,63.8212,25682.0
2023-12-14 14:50:00,68.61,68.7,68.58,68.7,13862.0,63.8212,63.9049,63.7933,63.9049,13862.0
2023-12-14 14:55:00,68.7,68.75,68.69,68.75,20622.0,63.9049,63.9514,63.8956,63.9514,20622.0
2023-12-14 15:00:00,68.75,68.76,68.7,68.72,21808.0,63.9514,63.9607,63.9049,63.9235,21808.0
2023-12-14 15:05:00,68.71,68.73,68.64,68.71,31484.0,63.9142,63.9328,63.8491,63.9142,31484.0
2023-12-14 15:10:00,68.71,68.74,68.64,68.66,28814.0,63.9142,63.9421,63.8491,63.8677,28814.0
2023-12-14 15:15:00,68.65,68.65,68.59,68.59,24553.0,63.8584,63.8584,63.8026,63.8026,24553.0
2023-12-14 15:20:00,68.59,68.65,68.59,68.64,21704.0,63.8026,63.8584,63.8026,63.8491,21704.0
2023-12-14 15:25:00,68.64,68.71,68.63,68.64,34184.0,63.8491,63.9142,63.8398,63.8491,34184.0
2023-12-14 15:30:00,68.64,68.64,68.53,68.53,36303.0,63.8491,63.8491,63.7468,63.7468,36303.0
2023-12-14 15:35:00,68.53,68.55,68.47,68.48,45161.0,63.7468,63.7654,63.691,63.7003,45161.0
2023-12-14 15:40:00,68.48,68.49,68.36,68.41,53270.0,63.7003,63.7096,63.5886,63.6351,53270.0
2023-12-14 15:45:00,68.42,68.65,68.4,68.64,86543.0,63.6444,63.8584,63.6258,63.8491,86543.0
2023-12-14 15:50:00,68.63,68.66,68.54,68.54,112625.0,63.8398,63.8677,63.7561,63.7561,112625.0
2023-12-14 15:55:00,68.55,68.66,68.52,68.61,328224.0,63.7654,63.8677,63.7375,63.8212,328224.0
2023-12-15 09:30:00,68.08,68.71,67.99,68.64,689350.0,63.3282,63.9142,63.2445,63.8491,689350.0
2023-12-15 09:35:00,68.64,68.69,67.9,67.92,61360.0,63.8491,63.8956,63.1607,63.1793,61360.0
2023-12-15 09:40:00,67.91,67.93,67.44,67.6,43389.0,63.17,63.1886,62.7328,62.8817,43389.0
2023-12-15 09:45:00,67.62,67.82,67.49,67.6,39605.0,62.9003,63.0863,62.7794,62.8817,39605.0
2023-12-15 09:50:00,67.58,67.61,67.31,67.53,32642.0,62.8631,62.891,62.6119,62.8166,32642.0
2023-12-15 09:55:00,67.52,67.63,67.44,67.49,33206.0,62.8073,62.9096,62.7328,62.7794,33206.0
2023-12-15 10:00:00,67.5,67.66,67.49,67.59,27843.0,62.7887,62.9375,62.7794,62.8724,27843.0
2023-12-15 10:05:00,67.58,67.69,67.54,67.64,51699.0,62.8631,62.9654,62.8259,62.9189,51699.0
2023-12-15 10:10:00,67.64,67.72,67.56,67.72,31394.0,62.9189,62.9933,62.8445,62.9933,31394.0
2023-12-15 10:15:00,67.7,67.79,67.67,67.79,51431.0,62.9747,63.0584,62.9468,63.0584,51431.0
2023-12-15 10:20:00,67.8,67.82,67.68,67.76,57224.0,63.0677,63.0863,62.9561,63.0305,57224.0
2023-12-15 10:25:00,67.77,68.1,67.77,67.97,49559.0,63.0398,63.3468,63.0398,63.2259,49559.0
2023-12-15 10:30:00,67.96,68.12,67.92,68.08,33428.0,63.2166,63.3654,63.1793,63.3282,33428.0
2023-12-15 10:35:00,68.09,68.14,68.07,68.12,45974.0,63.3375,63.384,63.3189,63.3654,45974.0
2023-12-15 10:40:00,68.14,68.18,68.07,68.09,32746.0,63.384,63.4212,63.3189,63.3375,32746.0
2023-12-15 10:45:00,68.09,68.14,68.0,68.09,69362.0,63.3375,63.384,63.2538,63.3375,69362.0
2023-12-15 10:50:00,68.08,68.12,67.89,67.89,122543.0,63.3282,63.3654,63.1514,63.1514,122543.0
2023-12-15 10:55:00,67.9,67.9,67.8,67.8,35638.0,63.1607,63.1607,63.0677,63.0677,35638.0
2023-12-15 11:00:00,67.81,67.83,67.69,67.69,33295.0,63.077,63.0956,62.9654,62.9654,33295.0
2023-12-15 11:05:00,67.69,67.69,67.5,67.54,31464.0,62.9654,62.9654,62.7887,62.8259,31464.0
2023-12-15 11:10:00,67.55,67.58,67.43,67.54,28462.0,62.8352,62.8631,62.7235,62.8259,28462.0
2023-12-15 11:15:00,67.52,67.52,67.34,67.34,14749.0,62.8073,62.8073,62.6398,62.6398,14749.0
2023-12-15 11:20:00,67.35,67.55,67.33,67.51,34851.0,62.6491,62.8352,62.6305,62.798,34851.0
2023-12-15 11:25:00,67.52,67.65,67.51,67.6,23266.0,62.8073,62.9282,62.798,62.8817,23266.0
2023-12-15 11:30:00,67.58,67.67,67.58,67.6,13033.0,62.8631,62.9468,62.8631,62.8817,13033.0
2023-12-15 11:35:00,67.59,67.59,67.46,67.48,20059.0,62.8724,62.8724,62.7515,62.7701,20059.0
2023-12-15 11:40:00,67.48,67.55,67.48,67.53,19395.0,62.7701,62.8352,62.7701,62.8166,19395.0
2023-12-15 11:45:00,67.53,67.56,67.52,67.53,11380.0,62.8166,62.8445,62.8073,62.8166,11380.0
2023-12-15 11:50:00,67.53,67.58,67.52,67.57,18557.0,62.8166,62.8631,62.8073,62.8538,18557.0
2023-12-15 11:55:00,67.57,67.58,67.52,67.52,14352.0,62.8538,62.8631,62.8073,62.8073,14352.0
2023-12-15 12:00:00,67.52,67.6,67.52,67.52,12382.0,62.8073,62.8817,62.8073,62.8073,12382.0
2023-12-15 12:05:00,67.53,67.65,67.51,67.64,18131.0,62.8166,62.9282,62.798,62.9189,18131.0
2023-12-15 12:10:00,67.64,67.69,67.62,67.66,30083.0,62.9189,62.9654,62.9003,62.9375,30083.0
2023-12-15 12:15:00,67.69,67.79,67.68,67.78,36733.0,62.9654,63.0584,62.9561,63.0491,36733.0
2023-12-15 12:20:00,67.78,67.83,67.76,67.83,33370.0,63.0491,63.0956,63.0305,63.0956,33370.0
2023-12-15 12:25:00,67.83,67.84,67.79,67.83,24418.0,63.0956,63.1049,63.0584,63.0956,24418.0
2023-12-15 12:30:00,67.82,67.88,67.78,67.84,15138.0,63.0863,63.1421,63.0491,63.1049,15138.0
2023-12-15 12:35:00,67.84,67.84,67.77,67.78,34663.0,63.1049,63.1049,63.0398,63.0491,34663.0
2023-12-15 12:40:00,67.79,67.8,67.72,67.8,36064.0,63.0584,63.0677,62.9933,63.0677,36064.0
2023-12-15 12:45:00,67.81,67.81,67.75,67.8,54224.0,63.077,63.077,63.0212,63.0677,54224.0
2023-12-15 12:50:00,67.8,67.8,67.69,67.73,46355.0,63.0677,63.0677,62.9654,63.0026,46355.0
2023-12-15 12:55:00,67.73,67.82,67.72,67.8,39348.0,63.0026,63.0863,62.9933,63.0677,39348.0
2023-12-15 13:00:00,67.79,67.85,67.76,67.84,26582.0,63.0584,63.1142,63.0305,63.1049,26582.0
2023-12-15 13:05:00,67.84,67.84,67.67,67.69,42889.0,63.1049,63.1049,62.9468,62.9654,42889.0
2023-12-15 13:10:00,67.69,67.71,67.66,67.7,34855.0,62.9654,62.984,62.9375,62.9747,34855.0
2023-12-15 13:15:00,67.7,67.8,67.69,67.78,23967.0,62.9747,63.0677,62.9654,63.0491,23967.0
2023-12-15 13:20:00,67.78,67.89,67.78,67.87,12327.0,63.0491,63.1514,63.0491,63.1328,12327.0
2023-12-15 13:25:00,67.86,67.93,67.84,67.92,22856.0,63.1235,63.1886,63.1049,63.1793,22856.0
2023-12-15 13:30:00,67.92,67.96,67.87,67.92,30780.0,63.1793,63.2166,63.1328,63.1793,30780.0
2023-12-15 13:35:00,67.91,67.99,67.9,67.97,35700.0,63.17,63.2445,63.1607,63.2259,35700.0
2023-12-15 13:40:00,67.96,68.03,67.91,67.98,56798.0,63.2166,63.2817,63.17,63.2352,56798.0
2023-12-15 13:45:00,67.98,68.04,67.97,68.03,34312.0,63.2352,63.291,63.2259,63.2817,34312.0
2023-12-15 13:50:00,68.04,68.09,67.96,67.99,38764.0,63.291,63.3375,63.2166,63.2445,38764.0
2023-12-15 13:55:00,68.0,68.02,67.97,68.01,34170.0,63.2538,63.2724,63.2259,63.2631,34170.0
2023-12-15 14:00:00,68.01,68.01,67.9,67.95,40874.0,63.2631,63.2631,63.1607,63.2073,40874.0
2023-12-15 14:05:00,67.95,67.96,67.69,67.7,23393.0,63.2073,63.2166,62.9654,62.9747,23393.0
2023-12-15 14:10:00,67.7,67.71,67.62,67.67,19011.0,62.9747,62.984,62.9003,62.9468,19011.0
2023-12-15 14:15:00,67.66,67.75,67.66,67.69,24815.0,62.9375,63.0212,62.9375,62.9654,24815.0
2023-12-15 14:20:00,67.68,67.69,67.63,67.67,14925.0,62.9561,62.9654,62.9096,62.9468,14925.0
2023-12-15 14:25:00,67.66,67.7,67.64,67.66,18132.0,62.9375,62.9747,62.9189,62.9375,18132.0
2023-12-15 14:30:00,67.67,67.68,67.59,67.62,17837.0,62.9468,62.9561,62.8724,62.9003,17837.0
2023-12-15 14:35:00,67.61,67.65,67.59,67.62,17763.0,62.891,62.9282,62.8724,62.9003,17763.0
2023-12-15 14:40:00,67.62,67.68,67.6,67.61,16302.0,62.9003,62.9561,62.8817,62.891,16302.0
2023-12-15 14:45:00,67.61,67.7,67.6,67.67,24678.0,62.891,62.9747,62.8817,62.9468,24678.0
2023-12-15 14:50:00,67.67,67.72,67.65,67.66,15031.0,62.9468,62.9933,62.9282,62.9375,15031.0
2023-12-15 14:55:00,67.66,67.72,67.6,67.71,42455.0,62.9375,62.9933,62.8817,62.984,42455.0
2023-12-15 15:00:00,67.7,67.71,67.65,67.65,19844.0,62.9747,62.984,62.9282,62.9282,19844.0
2023-12-15 15:05:00,67.64,67.64,67.58,67.59,18526.0,62.9189,62.9189,62.8631,62.8724,18526.0
2023-12-15 15:10:00,67.59,67.68,67.59,67.6,22518.0,62.8724,62.9561,62.8724,62.8817,22518.0
2023-12-15 15:15:00,67.59,67.68,67.58,67.66,16008.0,62.8724,62.9561,62.8631,62.9375,16008.0
2023-12-15 15:20:00,67.65,67.75,67.64,67.69,36781.0,62.9282,63.0212,62.9189,62.9654,36781.0
2023-12-15 15:25:00,67.69,67.73,67.67,67.69,25065.0,62.9654,63.0026,62.9468,62.9654,25065.0
2023-12-15 15:30:00,67.7,67.74,67.63,67.73,64958.0,62.9747,63.0119,62.9096,63.0026,64958.0
2023-12-15 15:35:00,67.74,67.75,67.63,67.65,67118.0,63.0119,63.0212,62.9096,62.9282,67118.0
2023-12-15 15:40:00,67.65,67.65,67.51,67.59,66292.0,62.9282,62.9282,62.798,62.8724,66292.0
2023-12-15 15:45:00,67.59,67.69,67.47,67.49,202907.0,62.8724,62.9654,62.7608,62.7794,202907.0
2023-12-15 15:50:00,67.48,67.8,67.21,67.52,601772.0,62.7701,63.0677,62.5189,62.8073,601772.0
2023-12-15 15:55:00,67.51,68.13,67.51,67.83,1025295.0,62.798,63.3747,62.798,63.0956,1025295.0
2023-12-18 09:30:00,68.83,69.13,68.8,68.98,57244.0,64.0258,64.3049,63.9979,64.1654,57244.0
2023-12-18 09:35:00,68.95,69.1,68.78,69.07,32237.0,64.1375,64.277,63.9793,64.2491,32237.0
2023-12-18 09:40:00,69.07,69.25,69.0,69.24,41619.0,64.2491,64.4165,64.184,64.4072,41619.0
2023-12-18 09:45:00,69.23,69.35,69.19,69.3,48702.0,64.3979,64.5095,64.3607,64.463,48702.0
2023-12-18 09:50:00,69.31,69.38,69.18,69.2,19966.0,64.4723,64.5374,64.3514,64.37,19966.0
2023-12-18 09:55:00,69.19,69.27,69.05,69.26,28155.0,64.3607,64.4351,64.2305,64.4258,28155.0
2023-12-18 10:00:00,69.27,69.33,69.09,69.09,25856.0,64.4351,64.4909,64.2677,64.2677,25856.0
2023-12-18 10:05:00,69.08,69.11,68.92,68.99,18468.0,64.2584,64.2863,64.1095,64.1747,18468.0
2023-12-18 10:10:00,69.0,69.07,68.89,68.9,20074.0,64.184,64.2491,64.0816,64.0909,20074.0
2023-12-18 10:15:00,68.89,68.92,68.74,68.87,31617.0,64.0816,64.1095,63.9421,64.063,31617.0
2023-12-18 10:20:00,68.87,68.93,68.82,68.93,23112.0,64.063,64.1189,64.0165,64.1189,23112.0
2023-12-18 10:25:00,68.94,68.98,68.68,68.68,39678.0,64.1282,64.1654,63.8863,63.8863,39678.0
2023-12-18 10:30:00,68.67,68.68,68.44,68.61,37567.0,63.877,63.8863,63.6631,63.8212,37567.0
2023-12-18 10:35:00,68.61,68.71,68.61,68.67,30086.0,63.8212,63.9142,63.8212,63.877,30086.0
2023-12-18 10:40:00,68.68,68.79,68.62,68.79,25011.0,63.8863,63.9886,63.8305,63.9886,25011.0
2023-12-18 10:45:00,68.79,68.8,68.69,68.75,27375.0,63.9886,63.9979,63.8956,63.9514,27375.0
2023-12-18 10:50:00,68.73,68.73,68.55,68.57,11146.0,63.9328,63.9328,63.7654,63.784,11146.0
2023-12-18 10:55:00,68.57,68.69,68.57,68.69,15805.0,63.784,63.8956,63.784,63.8956,15805.0
2023-12-18 11:00:00,68.68,68.69,68.58,68.66,17712.0,63.8863,63.8956,63.7933,63.8677,17712.0
2023-12-18 11:05:00,68.66,68.71,68.62,68.65,12519.0,63.8677,63.9142,63.8305,63.8584,12519.0
2023-12-18 11:10:00,68.65,68.71,68.65,68.71,16721.0,63.8584,63.9142,63.8584,63.9142,16721.0
2023-12-18 11:15:00,68.71,68.79,68.71,68.76,22037.0,63.9142,63.9886,63.9142,63.9607,22037.0
2023-12-18 11:20:00,68.76,68.78,68.69,68.72,17976.0,63.9607,63.9793,63.8956,63.9235,17976.0
2023-12-18 11:25:00,68.72,68.81,68.71,68.79,20037.0,63.9235,64.0072,63.9142,63.9886,20037.0
2023-12-18 11:30:00,68.78,68.79,68.64,68.65,21422.0,63.9793,63.9886,63.8491,63.8584,21422.0
2023-12-18 11:35:00,68.66,68.7,68.61,68.65,22225.0,63.8677,63.9049,63.8212,63.8584,22225.0
2023-12-18 11:40:00,68.63,68.64,68.59,68.6,10173.0,63.8398,63.8491,63.8026,63.8119,10173.0
2023-12-18 11:45:00,68.6,68.62,68.55,68.61,16803.0,63.8119,63.8305,63.7654,63.8212,16803.0
2023-12-18 11:50:00,68.61,68.7,68.61,68.66,22632.0,63.8212,63.9049,63.8212,63.8677,22632.0
2023-12-18 11:55:00,68.66,68.69,68.62,68.67,13865.0,63.8677,63.8956,63.8305,63.877,13865.0
2023-12-18 12:00:00,68.67,68.74,68.64,68.65,22202.0,63.877,63.9421,63.8491,63.8584,22202.0
2023-12-18 12:05:00,68.66,68.66,68.55,68.55,16140.0,63.8677,63.8677,63.7654,63.7654,16140.0
2023-12-18 12:10:00,68.54,68.57,68.5,68.53,20118.0,63.7561,63.784,63.7189,63.7468,20118.0
2023-12-18 12:15:00,68.52,68.58,68.52,68.57,17183.0,63.7375,63.7933,63.7375,63.784,17183.0
2023-12-18 12:20:00,68.58,68.69,68.57,68.64,16517.0,63.7933,63.8956,63.784,63.8491,16517.0
2023-12-18 12:25:00,68.63,68.66,68.61,68.66,9710.0,63.8398,63.8677,63.8212,63.8677,9710.0
2023-12-18 12:30:00,68.67,68.68,68.56,68.56,14827.0,63.877,63.8863,63.7747,63.7747,14827.0
2023-12-18 12:35:00,68.56,68.59,68.51,68.52,11274.0,63.7747,63.8026,63.7282,63.7375,11274.0
2023-12-18 12:40:00,68.53,68.6,68.51,68.59,12605.0,63.7468,63.8119,63.7282,63.8026,12605.0
2023-12-18 12:45:00,68.59,68.6,68.55,68.59,9166.0,63.8026,63.8119,63.7654,63.8026,9166.0
2023-12-18 12:50:00,68.59,68.59,68.53,68.54,15415.0,63.8026,63.8026,63.7468,63.7561,15415.0
2023-12-18 12:55:00,68.53,68.54,68.47,68.54,17997.0,63.7468,63.7561,63.691,63.7561,17997.0
2023-12-18 13:00:00,68.54,68.55,68.45,68.46,13319.0,63.7561,63.7654,63.6724,63.6817,13319.0
2023-12-18 13:05:00,68.45,68.51,68.43,68.5,10265.0,63.6724,63.7282,63.6537,63.7189,10265.0
2023-12-18 13:10:00,68.5,68.57,68.5,68.55,17144.0,63.7189,63.784,63.7189,63.7654,17144.0
2023-12-18 13:15:00,68.54,68.58,68.53,68.53,12291.0,63.7561,63.7933,63.7468,63.7468,12291.0
2023-12-18 13:20:00,68.53,68.54,68.46,68.47,10659.0,63.7468,63.7561,63.6817,63.691,10659.0
2023-12-18 13:25:00,68.48,68.54,68.45,68.54,9402.0,63.7003,63.7561,63.6724,63.7561,9402.0
2023-12-18 13:30:00,68.55,68.55,68.44,68.44,10173.0,63.7654,63.7654,63.6631,63.6631,10173.0
2023-12-18 13:35:00,68.44,68.57,68.42,68.5,22915.0,63.6631,63.784,63.6444,63.7189,22915.0
2023-12-18 13:40:00,68.49,68.52,68.47,68.52,19662.0,63.7096,63.7375,63.691,63.7375,19662.0
2023-12-18 13:45:00,68.51,68.56,68.49,68.52,20189.0,63.7282,63.7747,63.7096,63.7375,20189.0
2023-12-18 13:50:00,68.52,68.53,68.5,68.52,9126.0,63.7375,63.7468,63.7189,63.7375,9126.0
2023-12-18 13:55:00,68.51,68.51,68.46,68.49,14631.0,63.7282,63.7282,63.6817,63.7096,14631.0
2023-12-18 14:00:00,68.49,68.57,68.49,68.57,24363.0,63.7096,63.784,63.7096,63.784,24363.0
2023-12-18 14:05:00,68.56,68.57,68.48,68.54,22340.0,63.7747,63.784,63.7003,63.7561,22340.0
2023-12-18 14:10:00,68.53,68.54,68.46,68.46,19599.0,63.7468,63.7561,63.6817,63.6817,19599.0
2023-12-18 14:15:00,68.44,68.46,68.4,68.45,12003.0,63.6631,63.6817,63.6258,63.6724,12003.0
2023-12-18 14:20:00,68.46,68.52,68.44,68.51,11967.0,63.6817,63.7375,63.6631,63.7282,11967.0
2023-12-18 14:25:00,68.51,68.52,68.39,68.51,41028.0,63.7282,63.7375,63.6165,63.7282,41028.0
2023-12-18 14:30:00,68.51,68.52,68.41,68.42,25981.0,63.7282,63.7375,63.6351,63.6444,25981.0
2023-12-18 14:35:00,68.43,68.51,68.43,68.47,13624.0,63.6537,63.7282,63.6537,63.691,13624.0
2023-12-18 14:40:00,68.47,68.49,68.45,68.48,19009.0,63.691,63.7096,63.6724,63.7003,19009.0
2023-12-18 14:45:00,68.48,68.53,68.47,68.51,15970.0,63.7003,63.7468,63.691,63.7282,15970.0
2023-12-18 14:50:00,68.52,68.59,68.51,68.59,28139.0,63.7375,63.8026,63.7282,63.8026,28139.0
2023-12-18 14:55:00,68.59,68.6,68.57,68.58,29262.0,63.8026,63.8119,63.784,63.7933,29262.0
2023-12-18 15:00:00,68.58,68.59,68.44,68.46,27270.0,63.7933,63.8026,63.6631,63.6817,27270.0
2023-12-18 15:05:00,68.47,68.47,68.35,68.36,16004.0,63.691,63.691,63.5793,63.5886,16004.0
2023-12-18 15:10:00,68.36,68.39,68.3,68.38,12502.0,63.5886,63.6165,63.5328,63.6072,12502.0
2023-12-18 15:15:00,68.38,68.39,68.32,68.33,15677.0,63.6072,63.6165,63.5514,63.5607,15677.0
2023-12-18 15:20:00,68.32,68.4,68.32,68.38,17176.0,63.5514,63.6258,63.5514,63.6072,17176.0
2023-12-18 15:25:00,68.38,68.4,68.31,68.32,17791.0,63.6072,63.6258,63.5421,63.5514,17791.0
2023-12-18 15:30:00,68.32,68.32,68.22,68.27,31690.0,63.5514,63.5514,63.4584,63.5049,31690.0
2023-12-18 15:35:00,68.27,68.27,68.14,68.16,40003.0,63.5049,63.5049,63.384,63.4026,40003.0
2023-12-18 15:40:00,68.15,68.17,68.12,68.13,42745.0,63.3933,63.4119,63.3654,63.3747,42745.0
2023-12-18 15:45:00,68.14,68.27,68.12,68.27,47942.0,63.384,63.5049,63.3654,63.5049,47942.0
2023-12-18 15:50:00,68.26,68.27,68.19,68.26,82321.0,63.4956,63.5049,63.4305,63.4956,82321.0
2023-12-18 15:55:00,68.25,68.3,68.21,68.26,201404.0,63.4863,63.5328,63.4491,63.4956,201404.0
2023-12-19 09:30:00,68.45,68.5,68.3,68.5,35735.0,63.6724,63.7189,63.5328,63.7189,35735.0
2023-12-19 09:35:00,68.5,68.78,68.5,68.61,15385.0,63.7189,63.9793,63.7189,63.8212,15385.0
2023-12-19 09:40:00,68.63,68.66,68.51,68.57,13756.0,63.8398,63.8677,63.7282,63.784,13756.0
2023-12-19 09:45:00,68.57,68.68,68.49,68.54,13898.0,63.784,63.8863,63.7096,63.7561,13898.0
2023-12-19 09:50:00,68.55,68.55,68.42,68.44,12407.0,63.7654,63.7654,63.6444,63.6631,12407.0
2023-12-19 09:55:00,68.45,68.56,68.39,68.49,16902.0,63.6724,63.7747,63.6165,63.7096,16902.0
2023-12-19 10:00:00,68.53,68.64,68.5,68.64,25229.0,63.7468,63.8491,63.7189,63.8491,25229.0
2023-12-19 10:05:00,68.64,68.64,68.49,68.52,21291.0,63.8491,63.8491,63.7096,63.7375,21291.0
2023-12-19 10:10:00,68.53,68.57,68.45,68.53,12271.0,63.7468,63.784,63.6724,63.7468,12271.0
2023-12-19 10:15:00,68.53,68.55,68.44,68.47,16025.0,63.7468,63.7654,63.6631,63.691,16025.0
2023-12-19 10:20:00,68.51,68.51,68.45,68.49,14358.0,63.7282,63.7282,63.6724,63.7096,14358.0
2023-12-19 10:25:00,68.49,68.53,68.48,68.5,9643.0,63.7096,63.7468,63.7003,63.7189,9643.0
2023-12-19 10:30:00,68.48,68.5,68.43,68.44,12577.0,63.7003,63.7189,63.6537,63.6631,12577.0
2023-12-19 10:35:00,68.43,68.61,68.43,68.58,23610.0,63.6537,63.8212,63.6537,63.7933,23610.0
2023-12-19 10:40:00,68.56,68.64,68.55,68.59,8720.0,63.7747,63.8491,63.7654,63.8026,8720.0
2023-12-19 10:45:00,68.61,68.72,68.58,68.71,24615.0,63.8212,63.9235,63.7933,63.9142,24615.0
2023-12-19 10:50:00,68.72,68.8,68.71,68.8,23829.0,63.9235,63.9979,63.9142,63.9979,23829.0
2023-12-19 10:55:00,68.8,68.84,68.71,68.75,16958.0,63.9979,64.0351,63.9142,63.9514,16958.0
2023-12-19 11:00:00,68.75,68.82,68.74,68.79,13841.0,63.9514,64.0165,63.9421,63.9886,13841.0
2023-12-19 11:05:00,68.79,68.81,68.76,68.81,9447.0,63.9886,64.0072,63.9607,64.0072,9447.0
2023-12-19 11:10:00,68.81,68.87,68.81,68.84,13246.0,64.0072,64.063,64.0072,64.0351,13246.0
2023-12-19 11:15:00,68.87,68.94,68.86,68.94,9040.0,64.063,64.1282,64.0537,64.1282,9040.0
2023-12-19 11:20:00,68.94,68.99,68.92,68.99,10598.0,64.1282,64.1747,64.1095,64.1747,10598.0
2023-12-19 11:25:00,68.99,68.99,68.94,68.95,17340.0,64.1747,64.1747,64.1282,64.1375,17340.0
2023-12-19 11:30:00,68.95,68.96,68.87,68.89,13216.0,64.1375,64.1468,64.063,64.0816,13216.0
2023-12-19 11:35:00,68.87,68.96,68.87,68.94,19190.0,64.063,64.1468,64.063,64.1282,19190.0
2023-12-19 11:40:00,68.94,69.02,68.94,69.02,10945.0,64.1282,64.2026,64.1282,64.2026,10945.0
2023-12-19 11:45:00,69.03,69.07,68.98,69.02,24956.0,64.2119,64.2491,64.1654,64.2026,24956.0
2023-12-19 11:50:00,69.02,69.07,69.01,69.06,12165.0,64.2026,64.2491,64.1933,64.2398,12165.0
2023-12-19 11:55:00,69.06,69.06,68.97,68.98,14929.0,64.2398,64.2398,64.1561,64.1654,14929.0
2023-12-19 12:00:00,68.98,69.07,68.97,69.03,11402.0,64.1654,64.2491,64.1561,64.2119,11402.0
2023-12-19 12:05:00,69.02,69.05,69.0,69.03,12184.0,64.2026,64.2305,64.184,64.2119,12184.0
2023-12-19 12:10:00,69.02,69.03,68.93,68.97,8194.0,64.2026,64.2119,64.1189,64.1561,8194.0
2023-12-19 12:15:00,68.97,69.0,68.94,68.99,12800.0,64.1561,64.184,64.1282,64.1747,12800.0
2023-12-19 12:20:00,69.0,69.05,68.99,69.0,9538.0,64.184,64.2305,64.1747,64.184,9538.0
2023-12-19 12:25:00,68.99,69.0,68.96,69.0,10311.0,64.1747,64.184,64.1468,64.184,10311.0
2023-12-19 12:30:00,68.99,69.01,68.93,69.0,27127.0,64.1747,64.1933,64.1189,64.184,27127.0
2023-12-19 12:35:00,69.01,69.01,68.95,68.95,4075.0,64.1933,64.1933,64.1375,64.1375,4075.0
2023-12-19 12:40:00,68.95,68.96,68.91,68.94,23450.0,64.1375,64.1468,64.1002,64.1282,23450.0
2023-12-19 12:45:00,68.94,68.96,68.91,68.95,9748.0,64.1282,64.1468,64.1002,64.1375,9748.0
2023-12-19 12:50:00,68.95,69.06,68.95,69.04,14126.0,64.1375,64.2398,64.1375,64.2212,14126.0
2023-12-19 12:55:00,69.05,69.09,69.05,69.08,9471.0,64.2305,64.2677,64.2305,64.2584,9471.0
2023-12-19 13:00:00,69.08,69.12,69.06,69.12,15861.0,64.2584,64.2956,64.2398,64.2956,15861.0
2023-12-19 13:05:00,69.12,69.15,69.09,69.1,24729.0,64.2956,64.3235,64.2677,64.277,24729.0
2023-12-19 13:10:00,69.11,69.13,69.09,69.09,10724.0,64.2863,64.3049,64.2677,64.2677,10724.0
2023-12-19 13:15:00,69.09,69.13,69.07,69.09,20047.0,64.2677,64.3049,64.2491,64.2677,20047.0
2023-12-19 13:20:00,69.09,69.13,69.08,69.12,16387.0,64.2677,64.3049,64.2584,64.2956,16387.0
2023-12-19 13:25:00,69.11,69.15,69.09,69.14,9189.0,64.2863,64.3235,64.2677,64.3142,9189.0
2023-12-19 13:30:00,69.13,69.16,69.11,69.14,13037.0,64.3049,64.3328,64.2863,64.3142,13037.0
2023-12-19 13:35:00,69.14,69.14,69.07,69.13,17869.0,64.3142,64.3142,64.2491,64.3049,17869.0
2023-12-19 13:40:00,69.14,69.16,69.09,69.12,12147.0,64.3142,64.3328,64.2677,64.2956,12147.0
2023-12-19 13:45:00,69.12,69.14,69.1,69.11,8923.0,64.2956,64.3142,64.277,64.2863,8923.0
2023-12-19 13:50:00,69.11,69.12,69.09,69.11,10393.0,64.2863,64.2956,64.2677,64.2863,10393.0
2023-12-19 13:55:00,69.1,69.1,69.04,69.08,13090.0,64.277,64.277,64.2212,64.2584,13090.0
2023-12-19 14:00:00,69.09,69.12,69.08,69.1,14267.0,64.2677,64.2956,64.2584,64.277,14267.0
2023-12-19 14:05:00,69.11,69.13,69.08,69.11,12466.0,64.2863,64.3049,64.2584,64.2863,12466.0
2023-12-19 14:10:00,69.11,69.13,69.09,69.12,13485.0,64.2863,64.3049,64.2677,64.2956,13485.0
2023-12-19 14:15:00,69.12,69.13,69.07,69.13,14302.0,64.2956,64.3049,64.2491,64.3049,14302.0
2023-12-19 14:20:00,69.13,69.13,69.07,69.08,10561.0,64.3049,64.3049,64.2491,64.2584,10561.0
2023-12-19 14:25:00,69.08,69.09,69.01,69.02,26811.0,64.2584,64.2677,64.1933,64.2026,26811.0
2023-12-19 14:30:00,69.02,69.03,68.97,69.03,20648.0,64.2026,64.2119,64.1561,64.2119,20648.0
2023-12-19 14:35:00,69.03,69.06,69.02,69.06,9089.0,64.2119,64.2398,64.2026,64.2398,9089.0
2023-12-19 14:40:00,69.06,69.07,69.0,69.02,16000.0,64.2398,64.2491,64.184,64.2026,16000.0
2023-12-19 14:45:00,69.02,69.06,69.0,69.06,28527.0,64.2026,64.2398,64.184,64.2398,28527.0
2023-12-19 14:50:00,69.06,69.11,69.05,69.09,14292.0,64.2398,64.2863,64.2305,64.2677,14292.0
2023-12-19 14:55:00,69.09,69.14,69.09,69.14,14187.0,64.2677,64.3142,64.2677,64.3142,14187.0
2023-12-19 15:00:00,69.14,69.19,69.13,69.13,29605.0,64.3142,64.3607,64.3049,64.3049,29605.0
2023-12-19 15:05:00,69.12,69.15,69.07,69.14,34511.0,64.2956,64.3235,64.2491,64.3142,34511.0
2023-12-19 15:10:00,69.15,69.15,69.06,69.07,45188.0,64.3235,64.3235,64.2398,64.2491,45188.0
2023-12-19 15:15:00,69.08,69.17,69.07,69.17,23339.0,64.2584,64.3421,64.2491,64.3421,23339.0
2023-12-19 15:20:00,69.17,69.23,69.13,69.14,28542.0,64.3421,64.3979,64.3049,64.3142,28542.0
2023-12-19 15:25:00,69.14,69.16,69.1,69.16,21780.0,64.3142,64.3328,64.277,64.3328,21780.0
2023-12-19 15:30:00,69.16,69.17,69.08,69.09,46058.0,64.3328,64.3421,64.2584,64.2677,46058.0
2023-12-19 15:35:00,69.08,69.12,69.05,69.1,29549.0,64.2584,64.2956,64.2305,64.277,29549.0
2023-12-19 15:40:00,69.09,69.15,69.08,69.09,31638.0,64.2677,64.3235,64.2584,64.2677,31638.0
2023-12-19 15:45:00,69.09,69.1,69.02,69.09,50938.0,64.2677,64.277,64.2026,64.2677,50938.0
2023-12-19 15:50:00,69.08,69.21,68.89,68.91,111611.0,64.2584,64.3793,64.0816,64.1002,111611.0
2023-12-19 15:55:00,68.91,69.16,68.9,69.15,244987.0,64.1002,64.3328,64.0909,64.3235,244987.0
2023-12-20 09:30:00,69.15,69.26,69.08,69.17,42646.0,64.3235,64.4258,64.2584,64.3421,42646.0
2023-12-20 09:35:00,69.16,69.28,69.15,69.2,10209.0,64.3328,64.4444,64.3235,64.37,10209.0
2023-12-20 09:40:00,69.19,69.29,69.03,69.29,24153.0,64.3607,64.4537,64.2119,64.4537,24153.0
2023-12-20 09:45:00,69.26,69.29,69.15,69.17,10456.0,64.4258,64.4537,64.3235,64.3421,10456.0
2023-12-20 09:50:00,69.16,69.18,69.08,69.12,7226.0,64.3328,64.3514,64.2584,64.2956,7226.0
2023-12-20 09:55:00,69.1,69.26,69.09,69.23,12469.0,64.277,64.4258,64.2677,64.3979,12469.0
2023-12-20 10:00:00,69.25,69.43,69.25,69.33,17654.0,64.4165,64.584,64.4165,64.4909,17654.0
2023-12-20 10:05:00,69.34,69.47,69.34,69.47,10393.0,64.5002,64.6212,64.5002,64.6212,10393.0
2023-12-20 10:10:00,69.47,69.52,69.41,69.45,20210.0,64.6212,64.6677,64.5653,64.6026,20210.0
2023-12-20 10:15:00,69.41,69.42,69.27,69.28,9480.0,64.5653,64.5746,64.4351,64.4444,9480.0
2023-12-20 10:20:00,69.29,69.36,69.29,69.31,11863.0,64.4537,64.5188,64.4537,64.4723,11863.0
2023-12-20 10:25:00,69.32,69.38,69.32,69.36,11894.0,64.4816,64.5374,64.4816,64.5188,11894.0
2023-12-20 10:30:00,69.34,69.36,69.29,69.31,22070.0,64.5002,64.5188,64.4537,64.4723,22070.0
2023-12-20 10:35:00,69.3,69.38,69.28,69.35,13380.0,64.463,64.5374,64.4444,64.5095,13380.0
2023-12-20 10:40:00,69.35,69.36,69.2,69.26,13468.0,64.5095,64.5188,64.37,64.4258,13468.0
2023-12-20 10:45:00,69.27,69.39,69.25,69.39,11278.0,64.4351,64.5467,64.4165,64.5467,11278.0
2023-12-20 10:50:00,69.38,69.43,69.3,69.31,6402.0,64.5374,64.584,64.463,64.4723,6402.0
2023-12-20 10:55:00,69.31,69.34,69.28,69.3,6992.0,64.4723,64.5002,64.4444,64.463,6992.0
2023-12-20 11:00:00,69.3,69.36,69.26,69.35,24728.0,64.463,64.5188,64.4258,64.5095,24728.0
2023-12-20 11:05:00,69.36,69.37,69.28,69.34,6966.0,64.5188,64.5281,64.4444,64.5002,6966.0
2023-12-20 11:10:00,69.36,69.38,69.34,69.36,7535.0,64.5188,64.5374,64.5002,64.5188,7535.0
2023-12-20 11:15:00,69.37,69.4,69.32,69.36,11222.0,64.5281,64.556,64.4816,64.5188,11222.0
2023-12-20 11:20:00,69.37,69.42,69.33,69.39,16428.0,64.5281,64.5746,64.4909,64.5467,16428.0
2023-12-20 11:25:00,69.42,69.46,69.37,69.45,12668.0,64.5746,64.6119,64.5281,64.6026,12668.0
2023-12-20 11:30:00,69.45,69.45,69.33,69.33,23062.0,64.6026,64.6026,64.4909,64.4909,23062.0
2023-12-20 11:35:00,69.32,69.36,69.29,69.31,13619.0,64.4816,64.5188,64.4537,64.4723,13619.0
2023-12-20 11:40:00,69.32,69.38,69.31,69.37,37620.0,64.4816,64.5374,64.4723,64.5281,37620.0
2023-12-20 11:45:00,69.37,69.41,69.35,69.35,11217.0,64.5281,64.5653,64.5095,64.5095,11217.0
2023-12-20 11:50:00,69.35,69.46,69.35,69.46,9614.0,64.5095,64.6119,64.5095,64.6119,9614.0
2023-12-20 11:55:00,69.45,69.48,69.44,69.47,8856.0,64.6026,64.6305,64.5933,64.6212,8856.0
2023-12-20 12:00:00,69.47,69.51,69.42,69.51,10997.0,64.6212,64.6584,64.5746,64.6584,10997.0
2023-12-20 12:05:00,69.51,69.6,69.51,69.59,13029.0,64.6584,64.7421,64.6584,64.7328,13029.0
2023-12-20 12:10:00,69.58,69.62,69.55,69.6,9086.0,64.7235,64.7607,64.6956,64.7421,9086.0
2023-12-20 12:15:00,69.6,69.63,69.54,69.54,17376.0,64.7421,64.77,64.6863,64.6863,17376.0
2023-12-20 12:20:00,69.53,69.56,69.5,69.5,10675.0,64.677,64.7049,64.6491,64.6491,10675.0
2023-12-20 12:25:00,69.51,69.55,69.49,69.54,15081.0,64.6584,64.6956,64.6398,64.6863,15081.0
2023-12-20 12:30:00,69.53,69.56,69.47,69.5,19157.0,64.677,64.7049,64.6212,64.6491,19157.0
2023-12-20 12:35:00,69.5,69.5,69.41,69.45,7405.0,64.6491,64.6491,64.5653,64.6026,7405.0
2023-12-20 12:40:00,69.45,69.53,69.44,69.52,11404.0,64.6026,64.677,64.5933,64.6677,11404.0
2023-12-20 12:45:00,69.51,69.54,69.48,69.49,9760.0,64.6584,64.6863,64.6305,64.6398,9760.0
2023-12-20 12:50:00,69.49,69.53,69.48,69.53,15193.0,64.6398,64.677,64.6305,64.677,15193.0
2023-12-20 12:55:00,69.53,69.54,69.48,69.48,8337.0,64.677,64.6863,64.6305,64.6305,8337.0
2023-12-20 13:00:00,69.48,69.49,69.45,69.47,6143.0,64.6305,64.6398,64.6026,64.6212,6143.0
2023-12-20 13:05:00,69.47,69.49,69.42,69.49,9904.0,64.6212,64.6398,64.5746,64.6398,9904.0
2023-12-20 13:10:00,69.5,69.53,69.43,69.44,14303.0,64.6491,64.677,64.584,64.5933,14303.0
2023-12-20 13:15:00,69.45,69.46,69.43,69.45,11399.0,64.6026,64.6119,64.584,64.6026,11399.0
2023-12-20 13:20:00,69.45,69.47,69.44,69.47,6464.0,64.6026,64.6212,64.5933,64.6212,6464.0
2023-12-20 13:25:00,69.46,69.46,69.39,69.41,7981.0,64.6119,64.6119,64.5467,64.5653,7981.0
2023-12-20 13:30:00,69.42,69.46,69.4,69.4,11302.0,64.5746,64.6119,64.556,64.556,11302.0
2023-12-20 13:35:00,69.41,69.41,69.32,69.33,9941.0,64.5653,64.5653,64.4816,64.4909,9941.0
2023-12-20 13:40:00,69.31,69.32,69.25,69.28,19215.0,64.4723,64.4816,64.4165,64.4444,19215.0
2023-12-20 13:45:00,69.28,69.34,69.25,69.34,10252.0,64.4444,64.5002,64.4165,64.5002,10252.0
2023-12-20 13:50:00,69.34,69.37,69.32,69.33,7554.0,64.5002,64.5281,64.4816,64.4909,7554.0
2023-12-20 13:55:00,69.33,69.33,69.29,69.31,10786.0,64.4909,64.4909,64.4537,64.4723,10786.0
2023-12-20 14:00:00,69.31,69.31,69.21,69.22,6891.0,64.4723,64.4723,64.3793,64.3886,6891.0
2023-12-20 14:05:00,69.23,69.27,69.22,69.24,14985.0,64.3979,64.4351,64.3886,64.4072,14985.0
2023-12-20 14:10:00,69.23,69.27,69.23,69.27,11871.0,64.3979,64.4351,64.3979,64.4351,11871.0
2023-12-20 14:15:00,69.27,69.31,69.26,69.29,6047.0,64.4351,64.4723,64.4258,64.4537,6047.0
2023-12-20 14:20:00,69.3,69.33,69.28,69.28,10138.0,64.463,64.4909,64.4444,64.4444,10138.0
2023-12-20 14:25:00,69.29,69.3,69.24,69.3,18583.0,64.4537,64.463,64.4072,64.463,18583.0
2023-12-20 14:30:00,69.3,69.31,69.27,69.29,8260.0,64.463,64.4723,64.4351,64.4537,8260.0
2023-12-20 14:35:00,69.28,69.28,69.11,69.12,12918.0,64.4444,64.4444,64.2863,64.2956,12918.0
2023-12-20 14:40:00,69.11,69.17,69.1,69.11,11667.0,64.2863,64.3421,64.277,64.2863,11667.0
2023-12-20 14:45:00,69.11,69.12,68.98,69.0,14580.0,64.2863,64.2956,64.1654,64.184,14580.0
2023-12-20 14:50:00,69.0,69.0,68.64,68.78,23427.0,64.184,64.184,63.8491,63.9793,23427.0
2023-12-20 14:55:00,68.78,68.78,68.64,68.65,32292.0,63.9793,63.9793,63.8491,63.8584,32292.0
2023-12-20 15:00:00,68.62,68.72,68.5,68.52,20534.0,63.8305,63.9235,63.7189,63.7375,20534.0
2023-12-20 15:05:00,68.52,68.61,68.42,68.51,21251.0,63.7375,63.8212,63.6444,63.7282,21251.0
2023-12-20 15:10:00,68.52,68.67,68.52,68.61,21982.0,63.7375,63.877,63.7375,63.8212,21982.0
2023-12-20 15:15:00,68.63,68.88,68.63,68.83,20897.0,63.8398,64.0723,63.8398,64.0258,20897.0
2023-12-20 15:20:00,68.84,68.86,68.67,68.67,17254.0,64.0351,64.0537,63.877,63.877,17254.0
2023-12-20 15:25:00,68.67,68.69,68.55,68.58,18980.0,63.877,63.8956,63.7654,63.7933,18980.0
2023-12-20 15:30:00,68.59,68.67,68.51,68.56,22952.0,63.8026,63.877,63.7282,63.7747,22952.0
2023-12-20 15:35:00,68.56,68.63,68.5,68.59,37502.0,63.7747,63.8398,63.7189,63.8026,37502.0
2023-12-20 15:40:00,68.59,68.69,68.58,68.63,27260.0,63.8026,63.8956,63.7933,63.8398,27260.0
2023-12-20 15:45:00,68.64,68.67,68.59,68.64,43790.0,63.8491,63.877,63.8026,63.8491,43790.0
2023-12-20 15:50:00,68.65,68.7,68.48,68.54,75650.0,63.8584,63.9049,63.7003,63.7561,75650.0
2023-12-20 15:55:00,68.54,68.54,68.36,68.47,211103.0,63.7561,63.7561,63.5886,63.691,211103.0
2023-12-21 09:30:00,68.68,68.97,68.5,68.59,39739.0,63.8863,64.1561,63.7189,63.8026,39739.0
2023-12-21 09:35:00,68.67,68.95,68.65,68.89,12214.0,63.877,64.1375,63.8584,64.0816,12214.0
2023-12-21 09:40:00,68.91,69.0,68.83,68.89,18597.0,64.1002,64.184,64.0258,64.0816,18597.0
2023-12-21 09:45:00,68.93,69.21,68.92,69.12,10867.0,64.1189,64.3793,64.1095,64.2956,10867.0
2023-12-21 09:50:00,69.12,69.22,69.08,69.21,17536.0,64.2956,64.3886,64.2584,64.3793,17536.0
2023-12-21 09:55:00,69.2,69.23,69.1,69.13,20233.0,64.37,64.3979,64.277,64.3049,20233.0
2023-12-21 10:00:00,69.12,69.16,69.07,69.08,11590.0,64.2956,64.3328,64.2491,64.2584,11590.0
2023-12-21 10:05:00,69.05,69.08,68.89,68.92,13182.0,64.2305,64.2584,64.0816,64.1095,13182.0
2023-12-21 10:10:00,68.92,68.97,68.88,68.94,18683.0,64.1095,64.1561,64.0723,64.1282,18683.0
2023-12-21 10:15:00,68.91,68.92,68.82,68.87,21818.0,64.1002,64.1095,64.0165,64.063,21818.0
2023-12-21 10:20:00,68.85,69.06,68.85,69.02,18123.0,64.0444,64.2398,64.0444,64.2026,18123.0
2023-12-21 10:25:00,68.99,68.99,68.76,68.81,13247.0,64.1747,64.1747,63.9607,64.0072,13247.0
2023-12-21 10:30:00,68.83,68.91,68.82,68.91,16809.0,64.0258,64.1002,64.0165,64.1002,16809.0
2023-12-21 10:35:00,68.92,68.95,68.84,68.86,15819.0,64.1095,64.1375,64.0351,64.0537,15819.0
2023-12-21 10:40:00,68.85,69.06,68.83,69.04,21813.0,64.0444,64.2398,64.0258,64.2212,21813.0
2023-12-21 10:45:00,69.04,69.04,68.86,68.87,15710.0,64.2212,64.2212,64.0537,64.063,15710.0
2023-12-21 10:50:00,68.85,68.92,68.81,68.91,14359.0,64.0444,64.1095,64.0072,64.1002,14359.0
2023-12-21 10:55:00,68.89,68.91,68.85,68.89,16326.0,64.0816,64.1002,64.0444,64.0816,16326.0
2023-12-21 11:00:00,68.88,68.93,68.87,68.89,13959.0,64.0723,64.1189,64.063,64.0816,13959.0
2023-12-21 11:05:00,68.88,68.92,68.83,68.9,12198.0,64.0723,64.1095,64.0258,64.0909,12198.0
2023-12-21 11:10:00,68.92,68.95,68.89,68.95,10967.0,64.1095,64.1375,64.0816,64.1375,10967.0
2023-12-21 11:15:00,68.93,68.95,68.88,68.94,10981.0,64.1189,64.1375,64.0723,64.1282,10981.0
2023-12-21 11:20:00,68.93,69.02,68.91,69.0,22547.0,64.1189,64.2026,64.1002,64.184,22547.0
2023-12-21 11:25:00,69.0,69.03,68.97,69.0,17544.0,64.184,64.2119,64.1561,64.184,17544.0
2023-12-21 11:30:00,69.0,69.09,68.99,69.02,17050.0,64.184,64.2677,64.1747,64.2026,17050.0
2023-12-21 11:35:00,69.02,69.1,68.97,69.08,17707.0,64.2026,64.277,64.1561,64.2584,17707.0
2023-12-21 11:40:00,69.07,69.09,69.04,69.05,12325.0,64.2491,64.2677,64.2212,64.2305,12325.0
2023-12-21 11:45:00,69.05,69.12,69.04,69.09,15040.0,64.2305,64.2956,64.2212,64.2677,15040.0
2023-12-21 11:50:00,69.09,69.13,69.06,69.12,12613.0,64.2677,64.3049,64.2398,64.2956,12613.0
2023-12-21 11:55:00,69.12,69.12,69.01,69.01,11997.0,64.2956,64.2956,64.1933,64.1933,11997.0
2023-12-21 12:00:00,69.03,69.06,68.87,68.87,21382.0,64.2119,64.2398,64.063,64.063,21382.0
2023-12-21 12:05:00,68.88,68.93,68.81,68.82,10171.0,64.0723,64.1189,64.0072,64.0165,10171.0
2023-12-21 12:10:00,68.81,68.83,68.78,68.82,17931.0,64.0072,64.0258,63.9793,64.0165,17931.0
2023-12-21 12:15:00,68.83,68.94,68.83,68.94,15008.0,64.0258,64.1282,64.0258,64.1282,15008.0
2023-12-21 12:20:00,68.93,68.94,68.86,68.94,17801.0,64.1189,64.1282,64.0537,64.1282,17801.0
2023-12-21 12:25:00,68.94,68.98,68.9,68.91,18055.0,64.1282,64.1654,64.0909,64.1002,18055.0
2023-12-21 12:30:00,68.92,69.04,68.89,68.93,20946.0,64.1095,64.2212,64.0816,64.1189,20946.0
2023-12-21 12:35:00,68.94,69.01,68.92,69.01,14759.0,64.1282,64.1933,64.1095,64.1933,14759.0
2023-12-21 12:40:00,69.01,69.07,69.01,69.03,12695.0,64.1933,64.2491,64.1933,64.2119,12695.0
2023-12-21 12:45:00,69.03,69.04,68.96,68.96,18517.0,64.2119,64.2212,64.1468,64.1468,18517.0
2023-12-21 12:50:00,68.96,69.0,68.92,68.92,11475.0,64.1468,64.184,64.1095,64.1095,11475.0
2023-12-21 12:55:00,68.92,68.97,68.91,68.96,6894.0,64.1095,64.1561,64.1002,64.1468,6894.0
2023-12-21 13:00:00,68.98,69.06,68.98,69.03,12213.0,64.1654,64.2398,64.1654,64.2119,12213.0
2023-12-21 13:05:00,69.02,69.07,69.0,69.05,12071.0,64.2026,64.2491,64.184,64.2305,12071.0
2023-12-21 13:10:00,69.03,69.06,68.97,68.98,15061.0,64.2119,64.2398,64.1561,64.1654,15061.0
2023-12-21 13:15:00,68.97,68.98,68.87,68.88,22349.0,64.1561,64.1654,64.063,64.0723,22349.0
2023-12-21 13:20:00,68.88,68.97,68.85,68.95,15593.0,64.0723,64.1561,64.0444,64.1375,15593.0
2023-12-21 13:25:00,68.92,68.98,68.9,68.98,11537.0,64.1095,64.1654,64.0909,64.1654,11537.0
2023-12-21 13:30:00,68.99,69.02,68.95,68.96,15779.0,64.1747,64.2026,64.1375,64.1468,15779.0
2023-12-21 13:35:00,68.96,68.97,68.91,68.92,9997.0,64.1468,64.1561,64.1002,64.1095,9997.0
2023-12-21 13:40:00,68.91,68.91,68.85,68.85,9287.0,64.1002,64.1002,64.0444,64.0444,9287.0
2023-12-21 13:45:00,68.86,68.95,68.85,68.92,9331.0,64.0537,64.1375,64.0444,64.1095,9331.0
2023-12-21 13:50:00,68.91,69.0,68.91,68.98,8707.0,64.1002,64.184,64.1002,64.1654,8707.0
2023-12-21 13:55:00,68.98,69.02,68.98,69.0,9291.0,64.1654,64.2026,64.1654,64.184,9291.0
2023-12-21 14:00:00,69.0,69.05,68.99,69.05,12229.0,64.184,64.2305,64.1747,64.2305,12229.0
2023-12-21 14:05:00,69.04,69.06,69.01,69.05,7233.0,64.2212,64.2398,64.1933,64.2305,7233.0
2023-12-21 14:10:00,69.05,69.09,69.03,69.03,15530.0,64.2305,64.2677,64.2119,64.2119,15530.0
2023-12-21 14:15:00,69.04,69.12,69.02,69.12,17641.0,64.2212,64.2956,64.2026,64.2956,17641.0
2023-12-21 14:20:00,69.11,69.11,69.03,69.04,7546.0,64.2863,64.2863,64.2119,64.2212,7546.0
2023-12-21 14:25:00,69.03,69.11,69.03,69.09,9403.0,64.2119,64.2863,64.2119,64.2677,9403.0
2023-12-21 14:30:00,69.09,69.15,69.09,69.13,25232.0,64.2677,64.3235,64.2677,64.3049,25232.0
2023-12-21 14:35:00,69.14,69.16,69.12,69.14,8923.0,64.3142,64.3328,64.2956,64.3142,8923.0
2023-12-21 14:40:00,69.14,69.15,69.1,69.11,7478.0,64.3142,64.3235,64.277,64.2863,7478.0
2023-12-21 14:45:00,69.09,69.1,69.06,69.08,9623.0,64.2677,64.277,64.2398,64.2584,9623.0
2023-12-21 14:50:00,69.08,69.13,69.07,69.12,13635.0,64.2584,64.3049,64.2491,64.2956,13635.0
2023-12-21 14:55:00,69.12,69.18,69.07,69.18,20922.0,64.2956,64.3514,64.2491,64.3514,20922.0
2023-12-21 15:00:00,69.17,69.21,69.14,69.15,16306.0,64.3421,64.3793,64.3142,64.3235,16306.0
2023-12-21 15:05:00,69.15,69.15,69.05,69.09,17561.0,64.3235,64.3235,64.2305,64.2677,17561.0
2023-12-21 15:10:00,69.09,69.11,69.06,69.09,13844.0,64.2677,64.2863,64.2398,64.2677,13844.0
2023-12-21 15:15:00,69.09,69.12,69.06,69.11,13245.0,64.2677,64.2956,64.2398,64.2863,13245.0
2023-12-21 15:20:00,69.12,69.16,69.1,69.13,29810.0,64.2956,64.3328,64.277,64.3049,29810.0
2023-12-21 15:25:00,69.13,69.26,69.1,69.26,36152.0,64.3049,64.4258,64.277,64.4258,36152.0
2023-12-21 15:30:00,69.27,69.27,69.18,69.23,23593.0,64.4351,64.4351,64.3514,64.3979,23593.0
2023-12-21 15:35:00,69.23,69.29,69.18,69.23,53360.0,64.3979,64.4537,64.3514,64.3979,53360.0
2023-12-21 15:40:00,69.24,69.3,69.23,69.25,34987.0,64.4072,64.463,64.3979,64.4165,34987.0
2023-12-21 15:45:00,69.25,69.31,69.22,69.29,53573.0,64.4165,64.4723,64.3886,64.4537,53573.0
2023-12-21 15:50:00,69.29,69.36,69.27,69.36,79670.0,64.4537,64.5188,64.4351,64.5188,79670.0
2023-12-21 15:55:00,69.36,69.57,69.35,69.53,205021.0,64.5188,64.7142,64.5095,64.677,205021.0
2023-12-22 09:30:00,70.0,70.06,69.76,70.04,74722.0,65.1142,65.17,64.8909,65.1514,74722.0
2023-12-22 09:35:00,70.0,70.16,69.92,70.12,26973.0,65.1142,65.263,65.0398,65.2258,26973.0
2023-12-22 09:40:00,70.13,70.26,70.01,70.08,27208.0,65.2351,65.356,65.1235,65.1886,27208.0
2023-12-22 09:45:00,70.11,70.19,70.08,70.12,12460.0,65.2165,65.2909,65.1886,65.2258,12460.0
2023-12-22 09:50:00,70.11,70.31,70.1,70.26,21159.0,65.2165,65.4025,65.2072,65.356,21159.0
2023-12-22 09:55:00,70.26,70.32,70.25,70.27,9833.0,65.356,65.4118,65.3467,65.3653,9833.0
2023-12-22 10:00:00,70.28,70.49,70.28,70.37,44815.0,65.3746,65.57,65.3746,65.4583,44815.0
2023-12-22 10:05:00,70.37,70.41,70.3,70.34,11833.0,65.4583,65.4956,65.3932,65.4304,11833.0
2023-12-22 10:10:00,70.34,70.4,70.29,70.37,19373.0,65.4304,65.4862,65.3839,65.4583,19373.0
2023-12-22 10:15:00,70.34,70.42,70.33,70.36,21927.0,65.4304,65.5049,65.4211,65.449,21927.0
2023-12-22 10:20:00,70.37,70.43,70.37,70.42,14530.0,65.4583,65.5142,65.4583,65.5049,14530.0
2023-12-22 10:25:00,70.42,70.44,70.37,70.38,20701.0,65.5049,65.5235,65.4583,65.4676,20701.0
2023-12-22 10:30:00,70.37,70.42,70.35,70.37,39941.0,65.4583,65.5049,65.4397,65.4583,39941.0
2023-12-22 10:35:00,70.36,70.36,70.21,70.22,22899.0,65.449,65.449,65.3095,65.3188,22899.0
2023-12-22 10:40:00,70.22,70.31,70.2,70.31,18231.0,65.3188,65.4025,65.3002,65.4025,18231.0
2023-12-22 10:45:00,70.33,70.37,70.27,70.3,18338.0,65.4211,65.4583,65.3653,65.3932,18338.0
2023-12-22 10:50:00,70.3,70.3,70.17,70.17,23650.0,65.3932,65.3932,65.2723,65.2723,23650.0
2023-12-22 10:55:00,70.17,70.18,70.05,70.1,21141.0,65.2723,65.2816,65.1607,65.2072,21141.0
2023-12-22 11:00:00,70.1,70.11,69.96,69.96,26415.0,65.2072,65.2165,65.077,65.077,26415.0
2023-12-22 11:05:00,69.97,70.04,69.95,70.0,16359.0,65.0863,65.1514,65.0677,65.1142,16359.0
2023-12-22 11:10:00,70.0,70.05,69.95,70.05,25045.0,65.1142,65.1607,65.0677,65.1607,25045.0
2023-12-22 11:15:00,70.05,70.07,70.03,70.06,14697.0,65.1607,65.1793,65.1421,65.17,14697.0
2023-12-22 11:20:00,70.06,70.1,70.0,70.07,50050.0,65.17,65.2072,65.1142,65.1793,50050.0
2023-12-22 11:25:00,70.08,70.14,70.08,70.11,9378.0,65.1886,65.2444,65.1886,65.2165,9378.0
2023-12-22 11:30:00,70.13,70.13,70.05,70.07,10555.0,65.2351,65.2351,65.1607,65.1793,10555.0
2023-12-22 11:35:00,70.06,70.06,69.97,69.97,7429.0,65.17,65.17,65.0863,65.0863,7429.0
2023-12-22 11:40:00,69.97,69.97,69.89,69.91,12334.0,65.0863,65.0863,65.0118,65.0304,12334.0
2023-12-22 11:45:00,69.91,69.98,69.9,69.95,8438.0,65.0304,65.0956,65.0211,65.0677,8438.0
2023-12-22 11:50:00,69.97,70.04,69.96,70.04,10836.0,65.0863,65.1514,65.077,65.1514,10836.0
2023-12-22 11:55:00,70.1,70.19,70.1,70.14,12828.0,65.2072,65.2909,65.2072,65.2444,12828.0
2023-12-22 12:00:00,70.16,70.19,70.1,70.17,11261.0,65.263,65.2909,65.2072,65.2723,11261.0
2023-12-22 12:05:00,70.18,70.21,70.15,70.19,7647.0,65.2816,65.3095,65.2537,65.2909,7647.0
2023-12-22 12:10:00,70.16,70.23,70.15,70.22,8766.0,65.263,65.3281,65.2537,65.3188,8766.0
2023-12-22 12:15:00,70.2,70.25,70.17,70.2,18411.0,65.3002,65.3467,65.2723,65.3002,18411.0
2023-12-22 12:20:00,70.2,70.24,70.19,70.21,8341.0,65.3002,65.3374,65.2909,65.3095,8341.0
2023-12-22 12:25:00,70.21,70.23,70.19,70.23,13258.0,65.3095,65.3281,65.2909,65.3281,13258.0
2023-12-22 12:30:00,70.23,70.28,70.19,70.2,10138.0,65.3281,65.3746,65.2909,65.3002,10138.0
2023-12-22 12:35:00,70.21,70.26,70.2,70.24,5475.0,65.3095,65.356,65.3002,65.3374,5475.0
2023-12-22 12:40:00,70.23,70.29,70.23,70.28,9174.0,65.3281,65.3839,65.3281,65.3746,9174.0
2023-12-22 12:45:00,70.28,70.32,70.27,70.3,12514.0,65.3746,65.4118,65.3653,65.3932,12514.0
2023-12-22 12:50:00,70.31,70.33,70.27,70.3,12127.0,65.4025,65.4211,65.3653,65.3932,12127.0
2023-12-22 12:55:00,70.29,70.31,70.22,70.23,13535.0,65.3839,65.4025,65.3188,65.3281,13535.0
2023-12-22 13:00:00,70.23,70.33,70.23,70.29,10449.0,65.3281,65.4211,65.3281,65.3839,10449.0
2023-12-22 13:05:00,70.29,70.32,70.28,70.28,4407.0,65.3839,65.4118,65.3746,65.3746,4407.0
2023-12-22 13:10:00,70.29,70.32,70.29,70.31,7841.0,65.3839,65.4118,65.3839,65.4025,7841.0
2023-12-22 13:15:00,70.3,70.33,70.28,70.32,6604.0,65.3932,65.4211,65.3746,65.4118,6604.0
2023-12-22 13:20:00,70.33,70.33,70.31,70.32,6416.0,65.4211,65.4211,65.4025,65.4118,6416.0
2023-12-22 13:25:00,70.31,70.35,70.28,70.34,9012.0,65.4025,65.4397,65.3746,65.4304,9012.0
2023-12-22 13:30:00,70.34,70.37,70.33,70.36,8452.0,65.4304,65.4583,65.4211,65.449,8452.0
2023-12-22 13:35:00,70.37,70.38,70.33,70.34,7114.0,65.4583,65.4676,65.4211,65.4304,7114.0
2023-12-22 13:40:00,70.34,70.36,70.31,70.34,5891.0,65.4304,65.449,65.4025,65.4304,5891.0
2023-12-22 13:45:00,70.34,70.35,70.31,70.34,10672.0,65.4304,65.4397,65.4025,65.4304,10672.0
2023-12-22 13:50:00,70.34,70.4,70.33,70.4,14014.0,65.4304,65.4862,65.4211,65.4862,14014.0
2023-12-22 13:55:00,70.39,70.39,70.34,70.34,7183.0,65.4769,65.4769,65.4304,65.4304,7183.0
2023-12-22 14:00:00,70.34,70.34,70.31,70.32,6086.0,65.4304,65.4304,65.4025,65.4118,6086.0
2023-12-22 14:05:00,70.31,70.36,70.23,70.26,16410.0,65.4025,65.449,65.3281,65.356,16410.0
2023-12-22 14:10:00,70.25,70.31,70.23,70.3,6762.0,65.3467,65.4025,65.3281,65.3932,6762.0
2023-12-22 14:15:00,70.28,70.28,70.15,70.22,11424.0,65.3746,65.3746,65.2537,65.3188,11424.0
2023-12-22 14:20:00,70.21,70.23,70.08,70.11,11751.0,65.3095,65.3281,65.1886,65.2165,11751.0
2023-12-22 14:25:00,70.1,70.1,69.97,69.97,9359.0,65.2072,65.2072,65.0863,65.0863,9359.0
2023-12-22 14:30:00,69.96,69.98,69.9,69.94,11479.0,65.077,65.0956,65.0211,65.0584,11479.0
2023-12-22 14:35:00,69.92,70.09,69.92,70.06,9402.0,65.0398,65.1979,65.0398,65.17,9402.0
2023-12-22 14:40:00,70.06,70.17,70.06,70.12,12422.0,65.17,65.2723,65.17,65.2258,12422.0
2023-12-22 14:45:00,70.12,70.17,70.11,70.14,5566.0,65.2258,65.2723,65.2165,65.2444,5566.0
2023-12-22 14:50:00,70.14,70.18,70.12,70.17,7844.0,65.2444,65.2816,65.2258,65.2723,7844.0
2023-12-22 14:55:00,70.17,70.23,70.16,70.22,13902.0,65.2723,65.3281,65.263,65.3188,13902.0
2023-12-22 15:00:00,70.23,70.27,70.21,70.21,9968.0,65.3281,65.3653,65.3095,65.3095,9968.0
2023-12-22 15:05:00,70.21,70.22,70.1,70.11,8085.0,65.3095,65.3188,65.2072,65.2165,8085.0
2023-12-22 15:10:00,70.12,70.14,70.08,70.14,13680.0,65.2258,65.2444,65.1886,65.2444,13680.0
2023-12-22 15:15:00,70.12,70.12,70.05,70.1,42933.0,65.2258,65.2258,65.1607,65.2072,42933.0
2023-12-22 15:20:00,70.11,70.11,70.03,70.06,13028.0,65.2165,65.2165,65.1421,65.17,13028.0
2023-12-22 15:25:00,70.06,70.12,70.06,70.11,11243.0,65.17,65.2258,65.17,65.2165,11243.0
2023-12-22 15:30:00,70.1,70.12,70.04,70.06,14907.0,65.2072,65.2258,65.1514,65.17,14907.0
2023-12-22 15:35:00,70.06,70.07,69.99,70.0,14830.0,65.17,65.1793,65.1049,65.1142,14830.0
2023-12-22 15:40:00,69.99,70.09,69.96,70.08,24998.0,65.1049,65.1979,65.077,65.1886,24998.0
2023-12-22 15:45:00,70.08,70.12,70.0,70.02,19723.0,65.1886,65.2258,65.1142,65.1328,19723.0
2023-12-22 15:50:00,70.01,70.14,69.99,70.13,49797.0,65.1235,65.2444,65.1049,65.2351,49797.0
2023-12-22 15:55:00,70.14,70.19,70.13,70.17,114759.0,65.2444,65.2909,65.2351,65.2723,114759.0
2023-12-26 09:30:00,70.5,70.57,70.19,70.43,54182.0,65.5793,65.6444,65.2909,65.5142,54182.0
2023-12-26 09:35:00,70.42,70.45,70.29,70.4,8904.0,65.5049,65.5328,65.3839,65.4862,8904.0
2023-12-26 09:40:00,70.35,70.36,70.23,70.36,7973.0,65.4397,65.449,65.3281,65.449,7973.0
2023-12-26 09:45:00,70.37,70.47,70.32,70.44,5863.0,65.4583,65.5514,65.4118,65.5235,5863.0
2023-12-26 09:50:00,70.41,70.49,70.35,70.48,6421.0,65.4956,65.57,65.4397,65.5607,6421.0
2023-12-26 09:55:00,70.48,70.57,70.47,70.52,8964.0,65.5607,65.6444,65.5514,65.5979,8964.0
2023-12-26 10:00:00,70.52,70.6,70.52,70.54,14239.0,65.5979,65.6723,65.5979,65.6165,14239.0
2023-12-26 10:05:00,70.54,70.71,70.54,70.7,12026.0,65.6165,65.7746,65.6165,65.7653,12026.0
2023-12-26 10:10:00,70.71,70.73,70.65,70.67,6527.0,65.7746,65.7932,65.7188,65.7374,6527.0
2023-12-26 10:15:00,70.66,70.71,70.62,70.66,8662.0,65.7281,65.7746,65.6909,65.7281,8662.0
2023-12-26 10:20:00,70.69,70.74,70.67,70.74,9369.0,65.756,65.8025,65.7374,65.8025,9369.0
2023-12-26 10:25:00,70.75,70.79,70.7,70.73,13692.0,65.8118,65.849,65.7653,65.7932,13692.0
2023-12-26 10:30:00,70.73,70.76,70.65,70.73,9662.0,65.7932,65.8211,65.7188,65.7932,9662.0
2023-12-26 10:35:00,70.72,70.82,70.71,70.81,14944.0,65.7839,65.8769,65.7746,65.8676,14944.0
2023-12-26 10:40:00,70.8,70.81,70.72,70.74,7712.0,65.8583,65.8676,65.7839,65.8025,7712.0
2023-12-26 10:45:00,70.74,70.82,70.73,70.81,13627.0,65.8025,65.8769,65.7932,65.8676,13627.0
2023-12-26 10:50:00,70.8,70.83,70.78,70.8,9406.0,65.8583,65.8862,65.8397,65.8583,9406.0
2023-12-26 10:55:00,70.81,70.85,70.79,70.81,17236.0,65.8676,65.9048,65.849,65.8676,17236.0
2023-12-26 11:00:00,70.81,70.85,70.78,70.81,13154.0,65.8676,65.9048,65.8397,65.8676,13154.0
2023-12-26 11:05:00,70.81,70.84,70.8,70.83,7601.0,65.8676,65.8955,65.8583,65.8862,7601.0
2023-12-26 11:10:00,70.84,70.9,70.84,70.89,12244.0,65.8955,65.9513,65.8955,65.942,12244.0
2023-12-26 11:15:00,70.89,70.89,70.81,70.83,16804.0,65.942,65.942,65.8676,65.8862,16804.0
2023-12-26 11:20:00,70.82,70.83,70.75,70.77,6408.0,65.8769,65.8862,65.8118,65.8304,6408.0
2023-12-26 11:25:00,70.77,70.77,70.73,70.75,4581.0,65.8304,65.8304,65.7932,65.8118,4581.0
2023-12-26 11:30:00,70.74,70.82,70.74,70.82,4590.0,65.8025,65.8769,65.8025,65.8769,4590.0
2023-12-26 11:35:00,70.81,70.89,70.81,70.88,7333.0,65.8676,65.942,65.8676,65.9327,7333.0
2023-12-26 11:40:00,70.9,70.91,70.86,70.91,7776.0,65.9513,65.9607,65.9141,65.9607,7776.0
2023-12-26 11:45:00,70.92,70.93,70.87,70.92,8974.0,65.97,65.9793,65.9234,65.97,8974.0
2023-12-26 11:50:00,70.93,70.93,70.89,70.9,5573.0,65.9793,65.9793,65.942,65.9513,5573.0
2023-12-26 11:55:00,70.91,70.96,70.9,70.95,9120.0,65.9607,66.0072,65.9513,65.9979,9120.0
2023-12-26 12:00:00,70.95,70.97,70.91,70.92,10977.0,65.9979,66.0165,65.9607,65.97,10977.0
2023-12-26 12:05:00,70.92,71.02,70.91,71.02,47125.0,65.97,66.063,65.9607,66.063,47125.0
2023-12-26 12:10:00,71.0,71.0,70.96,70.98,8709.0,66.0444,66.0444,66.0072,66.0258,8709.0
2023-12-26 12:15:00,70.99,71.04,70.99,71.02,3913.0,66.0351,66.0816,66.0351,66.063,3913.0
2023-12-26 12:20:00,71.02,71.04,70.99,71.03,6198.0,66.063,66.0816,66.0351,66.0723,6198.0
2023-12-26 12:25:00,71.02,71.06,71.02,71.03,7737.0,66.063,66.1002,66.063,66.0723,7737.0
2023-12-26 12:30:00,71.01,71.06,71.01,71.03,7150.0,66.0537,66.1002,66.0537,66.0723,7150.0
2023-12-26 12:35:00,71.03,71.08,71.03,71.05,12211.0,66.0723,66.1188,66.0723,66.0909,12211.0
2023-12-26 12:40:00,71.06,71.09,71.05,71.09,7346.0,66.1002,66.1281,66.0909,66.1281,7346.0
2023-12-26 12:45:00,71.1,71.14,71.09,71.14,9791.0,66.1374,66.1746,66.1281,66.1746,9791.0
2023-12-26 12:50:00,71.15,71.17,71.13,71.17,7145.0,66.1839,66.2025,66.1653,66.2025,7145.0
2023-12-26 12:55:00,71.16,71.17,71.11,71.11,11886.0,66.1932,66.2025,66.1467,66.1467,11886.0
2023-12-26 13:00:00,71.12,71.18,71.11,71.17,4366.0,66.156,66.2118,66.1467,66.2025,4366.0
2023-12-26 13:05:00,71.18,71.22,71.18,71.19,15545.0,66.2118,66.249,66.2118,66.2211,15545.0
2023-12-26 13:10:00,71.19,71.21,71.17,71.18,11803.0,66.2211,66.2397,66.2025,66.2118,11803.0
2023-12-26 13:15:00,71.16,71.22,71.15,71.21,13182.0,66.1932,66.249,66.1839,66.2397,13182.0
2023-12-26 13:20:00,71.21,71.24,71.17,71.21,25893.0,66.2397,66.2676,66.2025,66.2397,25893.0
2023-12-26 13:25:00,71.22,71.22,71.18,71.19,19992.0,66.249,66.249,66.2118,66.2211,19992.0
2023-12-26 13:30:00,71.19,71.21,71.17,71.18,20437.0,66.2211,66.2397,66.2025,66.2118,20437.0
2023-12-26 13:35:00,71.18,71.18,71.15,71.17,6836.0,66.2118,66.2118,66.1839,66.2025,6836.0
2023-12-26 13:40:00,71.17,71.2,71.17,71.2,3772.0,66.2025,66.2304,66.2025,66.2304,3772.0
2023-12-26 13:45:00,71.2,71.21,71.17,71.2,8649.0,66.2304,66.2397,66.2025,66.2304,8649.0
2023-12-26 13:50:00,71.2,71.21,71.14,71.16,8019.0,66.2304,66.2397,66.1746,66.1932,8019.0
2023-12-26 13:55:00,71.16,71.19,71.15,71.17,8256.0,66.1932,66.2211,66.1839,66.2025,8256.0
2023-12-26 14:00:00,71.17,71.22,71.16,71.21,5602.0,66.2025,66.249,66.1932,66.2397,5602.0
2023-12-26 14:05:00,71.2,71.26,71.2,71.25,13819.0,66.2304,66.2862,66.2304,66.2769,13819.0
2023-12-26 14:10:00,71.25,71.25,71.2,71.25,13356.0,66.2769,66.2769,66.2304,66.2769,13356.0
2023-12-26 14:15:00,71.25,71.27,71.24,71.27,7732.0,66.2769,66.2955,66.2676,66.2955,7732.0
2023-12-26 14:20:00,71.27,71.27,71.16,71.17,15184.0,66.2955,66.2955,66.1932,66.2025,15184.0
2023-12-26 14:25:00,71.18,71.23,71.18,71.22,4335.0,66.2118,66.2583,66.2118,66.249,4335.0
2023-12-26 14:30:00,71.22,71.27,71.22,71.24,6159.0,66.249,66.2955,66.249,66.2676,6159.0
2023-12-26 14:35:00,71.24,71.26,71.22,71.22,5816.0,66.2676,66.2862,66.249,66.249,5816.0
2023-12-26 14:40:00,71.21,71.21,71.15,71.17,8191.0,66.2397,66.2397,66.1839,66.2025,8191.0
2023-12-26 14:45:00,71.17,71.23,71.17,71.23,6490.0,66.2025,66.2583,66.2025,66.2583,6490.0
2023-12-26 14:50:00,71.23,71.25,71.2,71.23,10184.0,66.2583,66.2769,66.2304,66.2583,10184.0
2023-12-26 14:55:00,71.24,71.25,71.22,71.24,29003.0,66.2676,66.2769,66.249,66.2676,29003.0
2023-12-26 15:00:00,71.23,71.24,71.15,71.19,9687.0,66.2583,66.2676,66.1839,66.2211,9687.0
2023-12-26 15:05:00,71.19,71.19,71.15,71.16,23760.0,66.2211,66.2211,66.1839,66.1932,23760.0
2023-12-26 15:10:00,71.17,71.2,71.14,71.16,9792.0,66.2025,66.2304,66.1746,66.1932,9792.0
2023-12-26 15:15:00,71.15,71.16,71.07,71.13,15605.0,66.1839,66.1932,66.1095,66.1653,15605.0
2023-12-26 15:20:00,71.13,71.18,71.12,71.17,7049.0,66.1653,66.2118,66.156,66.2025,7049.0
2023-12-26 15:25:00,71.18,71.29,71.18,71.23,16771.0,66.2118,66.3141,66.2118,66.2583,16771.0
2023-12-26 15:30:00,71.22,71.26,71.19,71.23,21566.0,66.249,66.2862,66.2211,66.2583,21566.0
2023-12-26 15:35:00,71.24,71.28,71.17,71.2,24432.0,66.2676,66.3048,66.2025,66.2304,24432.0
2023-12-26 15:40:00,71.2,71.21,71.16,71.19,23212.0,66.2304,66.2397,66.1932,66.2211,23212.0
2023-12-26 15:45:00,71.19,71.26,71.18,71.19,42100.0,66.2211,66.2862,66.2118,66.2211,42100.0
2023-12-26 15:50:00,71.17,71.18,71.08,71.09,60728.0,66.2025,66.2118,66.1188,66.1281,60728.0
2023-12-26 15:55:00,71.09,71.17,71.08,71.14,141434.0,66.1281,66.2025,66.1188,66.1746,141434.0
2023-12-27 09:30:00,70.83,70.92,70.57,70.88,31012.0,65.8862,65.97,65.6444,65.9327,31012.0
2023-12-27 09:35:00,70.84,71.07,70.84,71.01,11875.0,65.8955,66.1095,65.8955,66.0537,11875.0
2023-12-27 09:40:00,71.03,71.14,70.97,71.1,15888.0,66.0723,66.1746,66.0165,66.1374,15888.0
2023-12-27 09:45:00,71.1,71.28,71.09,71.26,14884.0,66.1374,66.3048,66.1281,66.2862,14884.0
2023-12-27 09:50:00,71.27,71.37,71.23,71.34,8371.0,66.2955,66.3885,66.2583,66.3606,8371.0
2023-12-27 09:55:00,71.34,71.35,71.21,71.27,9690.0,66.3606,66.3699,66.2397,66.2955,9690.0
2023-12-27 10:00:00,71.26,71.32,71.23,71.32,19200.0,66.2862,66.342,66.2583,66.342,19200.0
2023-12-27 10:05:00,71.32,71.36,71.29,71.36,5585.0,66.342,66.3792,66.3141,66.3792,5585.0
2023-12-27 10:10:00,71.34,71.39,71.27,71.31,14721.0,66.3606,66.4071,66.2955,66.3327,14721.0
2023-12-27 10:15:00,71.33,71.36,71.3,71.31,7590.0,66.3513,66.3792,66.3234,66.3327,7590.0
2023-12-27 10:20:00,71.31,71.44,71.29,71.41,11485.0,66.3327,66.4537,66.3141,66.4258,11485.0
2023-12-27 10:25:00,71.42,71.43,71.33,71.33,13285.0,66.4351,66.4444,66.3513,66.3513,13285.0
2023-12-27 10:30:00,71.32,71.34,71.28,71.29,12496.0,66.342,66.3606,66.3048,66.3141,12496.0
2023-12-27 10:35:00,71.29,71.29,71.23,71.26,12276.0,66.3141,66.3141,66.2583,66.2862,12276.0
2023-12-27 10:40:00,71.26,71.27,71.21,71.21,6944.0,66.2862,66.2955,66.2397,66.2397,6944.0
2023-12-27 10:45:00,71.2,71.3,71.18,71.23,9993.0,66.2304,66.3234,66.2118,66.2583,9993.0
2023-12-27 10:50:00,71.23,71.23,71.14,71.16,8373.0,66.2583,66.2583,66.1746,66.1932,8373.0
2023-12-27 10:55:00,71.16,71.19,71.15,71.16,5221.0,66.1932,66.2211,66.1839,66.1932,5221.0
2023-12-27 11:00:00,71.15,71.16,71.09,71.11,6994.0,66.1839,66.1932,66.1281,66.1467,6994.0
2023-12-27 11:05:00,71.1,71.17,71.08,71.16,7614.0,66.1374,66.2025,66.1188,66.1932,7614.0
2023-12-27 11:10:00,71.14,71.17,71.09,71.16,6413.0,66.1746,66.2025,66.1281,66.1932,6413.0
2023-12-27 11:15:00,71.15,71.17,71.14,71.14,4878.0,66.1839,66.2025,66.1746,66.1746,4878.0
2023-12-27 11:20:00,71.15,71.16,71.12,71.16,10774.0,66.1839,66.1932,66.156,66.1932,10774.0
2023-12-27 11:25:00,71.15,71.16,71.04,71.05,11224.0,66.1839,66.1932,66.0816,66.0909,11224.0
2023-12-27 11:30:00,71.04,71.1,71.03,71.09,7993.0,66.0816,66.1374,66.0723,66.1281,7993.0
2023-12-27 11:35:00,71.08,71.09,71.06,71.07,5085.0,66.1188,66.1281,66.1002,66.1095,5085.0
2023-12-27 11:40:00,71.08,71.18,71.06,71.17,10092.0,66.1188,66.2118,66.1002,66.2025,10092.0
2023-12-27 11:45:00,71.17,71.17,71.1,71.13,10169.0,66.2025,66.2025,66.1374,66.1653,10169.0
2023-12-27 11:50:00,71.13,71.22,71.13,71.2,4976.0,66.1653,66.249,66.1653,66.2304,4976.0
2023-12-27 11:55:00,71.21,71.22,71.18,71.19,6018.0,66.2397,66.249,66.2118,66.2211,6018.0
2023-12-27 12:00:00,71.19,71.2,71.15,71.15,7548.0,66.2211,66.2304,66.1839,66.1839,7548.0
2023-12-27 12:05:00,71.15,71.22,71.12,71.22,5550.0,66.1839,66.249,66.156,66.249,5550.0
2023-12-27 12:10:00,71.21,71.23,71.19,71.19,6779.0,66.2397,66.2583,66.2211,66.2211,6779.0
2023-12-27 12:15:00,71.19,71.19,71.14,71.15,6205.0,66.2211,66.2211,66.1746,66.1839,6205.0
2023-12-27 12:20:00,71.14,71.16,71.12,71.14,4903.0,66.1746,66.1932,66.156,66.1746,4903.0
2023-12-27 12:25:00,71.14,71.14,71.07,71.1,11329.0,66.1746,66.1746,66.1095,66.1374,11329.0
2023-12-27 12:30:00,71.11,71.19,71.09,71.17,8982.0,66.1467,66.2211,66.1281,66.2025,8982.0
2023-12-27 12:35:00,71.17,71.18,71.13,71.15,9164.0,66.2025,66.2118,66.1653,66.1839,9164.0
2023-12-27 12:40:00,71.15,71.15,71.06,71.09,5113.0,66.1839,66.1839,66.1002,66.1281,5113.0
2023-12-27 12:45:00,71.09,71.13,71.08,71.11,6374.0,66.1281,66.1653,66.1188,66.1467,6374.0
2023-12-27 12:50:00,71.11,71.14,71.1,71.11,11887.0,66.1467,66.1746,66.1374,66.1467,11887.0
2023-12-27 12:55:00,71.11,71.11,71.06,71.07,8673.0,66.1467,66.1467,66.1002,66.1095,8673.0
2023-12-27 13:00:00,71.08,71.15,71.07,71.13,30830.0,66.1188,66.1839,66.1095,66.1653,30830.0
2023-12-27 13:05:00,71.13,71.2,71.1,71.16,52516.0,66.1653,66.2304,66.1374,66.1932,52516.0
2023-12-27 13:10:00,71.16,71.18,71.07,71.09,28410.0,66.1932,66.2118,66.1095,66.1281,28410.0
2023-12-27 13:15:00,71.09,71.13,71.08,71.09,7732.0,66.1281,66.1653,66.1188,66.1281,7732.0
2023-12-27 13:20:00,71.09,71.1,71.04,71.04,7218.0,66.1281,66.1374,66.0816,66.0816,7218.0
2023-12-27 13:25:00,71.05,71.09,71.04,71.06,11659.0,66.0909,66.1281,66.0816,66.1002,11659.0
2023-12-27 13:30:00,71.07,71.1,71.02,71.03,7142.0,66.1095,66.1374,66.063,66.0723,7142.0
2023-12-27 13:35:00,71.03,71.04,70.98,71.0,5947.0,66.0723,66.0816,66.0258,66.0444,5947.0
2023-12-27 13:40:00,71.0,71.03,71.0,71.01,16448.0,66.0444,66.0723,66.0444,66.0537,16448.0
2023-12-27 13:45:00,71.0,71.0,70.96,70.98,5216.0,66.0444,66.0444,66.0072,66.0258,5216.0
2023-12-27 13:50:00,71.0,71.05,70.96,71.03,14593.0,66.0444,66.0909,66.0072,66.0723,14593.0
2023-12-27 13:55:00,71.03,71.03,70.94,70.95,12427.0,66.0723,66.0723,65.9886,65.9979,12427.0
2023-12-27 14:00:00,70.94,70.94,70.72,70.75,20237.0,65.9886,65.9886,65.7839,65.8118,20237.0
2023-12-27 14:05:00,70.74,70.78,70.72,70.76,12142.0,65.8025,65.8397,65.7839,65.8211,12142.0
2023-12-27 14:10:00,70.76,70.77,70.64,70.66,19082.0,65.8211,65.8304,65.7095,65.7281,19082.0
2023-12-27 14:15:00,70.65,70.74,70.61,70.74,14432.0,65.7188,65.8025,65.6816,65.8025,14432.0
2023-12-27 14:20:00,70.76,70.85,70.76,70.85,10092.0,65.8211,65.9048,65.8211,65.9048,10092.0
2023-12-27 14:25:00,70.86,70.89,70.78,70.83,11968.0,65.9141,65.942,65.8397,65.8862,11968.0
2023-12-27 14:30:00,70.82,70.85,70.8,70.84,8830.0,65.8769,65.9048,65.8583,65.8955,8830.0
2023-12-27 14:35:00,70.86,70.93,70.85,70.91,7604.0,65.9141,65.9793,65.9048,65.9607,7604.0
2023-12-27 14:40:00,70.9,70.9,70.84,70.87,7448.0,65.9513,65.9513,65.8955,65.9234,7448.0
2023-12-27 14:45:00,70.87,70.89,70.85,70.88,4444.0,65.9234,65.942,65.9048,65.9327,4444.0
2023-12-27 14:50:00,70.89,70.92,70.87,70.89,11660.0,65.942,65.97,65.9234,65.942,11660.0
2023-12-27 14:55:00,70.88,70.91,70.88,70.91,10288.0,65.9327,65.9607,65.9327,65.9607,10288.0
2023-12-27 15:00:00,70.91,70.95,70.89,70.9,13109.0,65.9607,65.9979,65.942,65.9513,13109.0
2023-12-27 15:05:00,70.9,70.92,70.82,70.88,12053.0,65.9513,65.97,65.8769,65.9327,12053.0
2023-12-27 15:10:00,70.89,70.95,70.89,70.91,10627.0,65.942,65.9979,65.942,65.9607,10627.0
2023-12-27 15:15:00,70.91,70.98,70.91,70.92,12372.0,65.9607,66.0258,65.9607,65.97,12372.0
2023-12-27 15:20:00,70.91,70.95,70.89,70.91,10055.0,65.9607,65.9979,65.942,65.9607,10055.0
2023-12-27 15:25:00,70.9,70.9,70.84,70.89,17216.0,65.9513,65.9513,65.8955,65.942,17216.0
2023-12-27 15:30:00,70.9,70.95,70.88,70.95,19430.0,65.9513,65.9979,65.9327,65.9979,19430.0
2023-12-27 15:35:00,70.95,70.98,70.9,70.91,18514.0,65.9979,66.0258,65.9513,65.9607,18514.0
2023-12-27 15:40:00,70.91,70.91,70.82,70.83,18493.0,65.9607,65.9607,65.8769,65.8862,18493.0
2023-12-27 15:45:00,70.83,70.87,70.79,70.84,19969.0,65.8862,65.9234,65.849,65.8955,19969.0
2023-12-27 15:50:00,70.84,70.94,70.8,70.94,45925.0,65.8955,65.9886,65.8583,65.9886,45925.0
2023-12-27 15:55:00,70.94,71.02,70.93,70.98,137280.0,65.9886,66.063,65.9793,66.0258,137280.0
2023-12-28 09:30:00,70.81,71.13,70.68,71.05,24632.0,65.8676,66.1653,65.7467,66.0909,24632.0
2023-12-28 09:35:00,71.07,71.19,70.98,71.11,9335.0,66.1095,66.2211,66.0258,66.1467,9335.0
2023-12-28 09:40:00,71.12,71.16,70.83,70.83,10183.0,66.156,66.1932,65.8862,65.8862,10183.0
2023-12-28 09:45:00,70.83,70.97,70.82,70.96,6881.0,65.8862,66.0165,65.8769,66.0072,6881.0
2023-12-28 09:50:00,70.97,71.05,70.95,71.02,9470.0,66.0165,66.0909,65.9979,66.063,9470.0
2023-12-28 09:55:00,71.01,71.07,70.97,70.98,6536.0,66.0537,66.1095,66.0165,66.0258,6536.0
2023-12-28 10:00:00,70.97,71.03,70.95,70.95,8153.0,66.0165,66.0723,65.9979,65.9979,8153.0
2023-12-28 10:05:00,70.94,70.95,70.87,70.91,9540.0,65.9886,65.9979,65.9234,65.9607,9540.0
2023-12-28 10:10:00,70.91,70.96,70.85,70.86,7997.0,65.9607,66.0072,65.9048,65.9141,7997.0
2023-12-28 10:15:00,70.86,70.88,70.8,70.82,12842.0,65.9141,65.9327,65.8583,65.8769,12842.0
2023-12-28 10:20:00,70.81,70.82,70.72,70.73,24511.0,65.8676,65.8769,65.7839,65.7932,24511.0
2023-12-28 10:25:00,70.73,70.77,70.64,70.64,7957.0,65.7932,65.8304,65.7095,65.7095,7957.0
2023-12-28 10:30:00,70.64,70.66,70.6,70.62,8488.0,65.7095,65.7281,65.6723,65.6909,8488.0
2023-12-28 10:35:00,70.58,70.59,70.54,70.56,7832.0,65.6537,65.663,65.6165,65.6351,7832.0
2023-12-28 10:40:00,70.55,70.59,70.52,70.52,16382.0,65.6258,65.663,65.5979,65.5979,16382.0
2023-12-28 10:45:00,70.51,70.59,70.46,70.53,8581.0,65.5886,65.663,65.5421,65.6072,8581.0
2023-12-28 10:50:00,70.51,70.51,70.43,70.45,8231.0,65.5886,65.5886,65.5142,65.5328,8231.0
2023-12-28 10:55:00,70.45,70.46,70.35,70.35,19752.0,65.5328,65.5421,65.4397,65.4397,19752.0
2023-12-28 11:00:00,70.37,70.44,70.31,70.33,23936.0,65.4583,65.5235,65.4025,65.4211,23936.0
2023-12-28 11:05:00,70.32,70.34,70.27,70.31,29137.0,65.4118,65.4304,65.3653,65.4025,29137.0
2023-12-28 11:10:00,70.31,70.41,70.31,70.37,23204.0,65.4025,65.4956,65.4025,65.4583,23204.0
2023-12-28 11:15:00,70.36,70.36,70.3,70.34,16720.0,65.449,65.449,65.3932,65.4304,16720.0
2023-12-28 11:20:00,70.33,70.44,70.33,70.43,7212.0,65.4211,65.5235,65.4211,65.5142,7212.0
2023-12-28 11:25:00,70.42,70.48,70.36,70.47,12727.0,65.5049,65.5607,65.449,65.5514,12727.0
2023-12-28 11:30:00,70.47,70.51,70.44,70.5,12309.0,65.5514,65.5886,65.5235,65.5793,12309.0
2023-12-28 11:35:00,70.49,70.57,70.45,70.57,9247.0,65.57,65.6444,65.5328,65.6444,9247.0
2023-12-28 11:40:00,70.58,70.6,70.52,70.6,6249.0,65.6537,65.6723,65.5979,65.6723,6249.0
2023-12-28 11:45:00,70.61,70.66,70.6,70.64,5309.0,65.6816,65.7281,65.6723,65.7095,5309.0
2023-12-28 11:50:00,70.64,70.65,70.59,70.61,6817.0,65.7095,65.7188,65.663,65.6816,6817.0
2023-12-28 11:55:00,70.61,70.64,70.58,70.59,4907.0,65.6816,65.7095,65.6537,65.663,4907.0
2023-12-28 12:00:00,70.6,70.68,70.59,70.67,10216.0,65.6723,65.7467,65.663,65.7374,10216.0
2023-12-28 12:05:00,70.67,70.72,70.66,70.72,9710.0,65.7374,65.7839,65.7281,65.7839,9710.0
2023-12-28 12:10:00,70.72,70.77,70.72,70.75,14981.0,65.7839,65.8304,65.7839,65.8118,14981.0
2023-12-28 12:15:00,70.74,70.77,70.66,70.67,25054.0,65.8025,65.8304,65.7281,65.7374,25054.0
2023-12-28 12:20:00,70.68,70.69,70.62,70.66,6399.0,65.7467,65.756,65.6909,65.7281,6399.0
2023-12-28 12:25:00,70.67,70.67,70.59,70.59,6473.0,65.7374,65.7374,65.663,65.663,6473.0
2023-12-28 12:30:00,70.59,70.68,70.58,70.64,14968.0,65.663,65.7467,65.6537,65.7095,14968.0
2023-12-28 12:35:00,70.65,70.67,70.63,70.67,8967.0,65.7188,65.7374,65.7002,65.7374,8967.0
2023-12-28 12:40:00,70.67,70.68,70.62,70.63,12486.0,65.7374,65.7467,65.6909,65.7002,12486.0
2023-12-28 12:45:00,70.63,70.65,70.62,70.64,3004.0,65.7002,65.7188,65.6909,65.7095,3004.0
2023-12-28 12:50:00,70.64,70.66,70.62,70.62,9009.0,65.7095,65.7281,65.6909,65.6909,9009.0
2023-12-28 12:55:00,70.62,70.62,70.56,70.57,12288.0,65.6909,65.6909,65.6351,65.6444,12288.0
2023-12-28 13:00:00,70.58,70.64,70.46,70.47,10279.0,65.6537,65.7095,65.5421,65.5514,10279.0
2023-12-28 13:05:00,70.5,70.57,70.49,70.57,5011.0,65.5793,65.6444,65.57,65.6444,5011.0
2023-12-28 13:10:00,70.56,70.57,70.51,70.53,3159.0,65.6351,65.6444,65.5886,65.6072,3159.0
2023-12-28 13:15:00,70.54,70.6,70.53,70.6,5547.0,65.6165,65.6723,65.6072,65.6723,5547.0
2023-12-28 13:20:00,70.59,70.66,70.59,70.64,7931.0,65.663,65.7281,65.663,65.7095,7931.0
2023-12-28 13:25:00,70.64,70.64,70.55,70.56,8596.0,65.7095,65.7095,65.6258,65.6351,8596.0
2023-12-28 13:30:00,70.56,70.6,70.55,70.58,5127.0,65.6351,65.6723,65.6258,65.6537,5127.0
2023-12-28 13:35:00,70.58,70.63,70.55,70.59,6191.0,65.6537,65.7002,65.6258,65.663,6191.0
2023-12-28 13:40:00,70.59,70.6,70.54,70.59,12445.0,65.663,65.6723,65.6165,65.663,12445.0
2023-12-28 13:45:00,70.58,70.61,70.54,70.55,10200.0,65.6537,65.6816,65.6165,65.6258,10200.0
2023-12-28 13:50:00,70.55,70.58,70.54,70.57,5783.0,65.6258,65.6537,65.6165,65.6444,5783.0
2023-12-28 13:55:00,70.55,70.57,70.53,70.56,5236.0,65.6258,65.6444,65.6072,65.6351,5236.0
2023-12-28 14:00:00,70.57,70.65,70.56,70.65,8724.0,65.6444,65.7188,65.6351,65.7188,8724.0
2023-12-28 14:05:00,70.65,70.65,70.59,70.63,6240.0,65.7188,65.7188,65.663,65.7002,6240.0
2023-12-28 14:10:00,70.64,70.67,70.61,70.62,5943.0,65.7095,65.7374,65.6816,65.6909,5943.0
2023-12-28 14:15:00,70.61,70.63,70.57,70.58,3718.0,65.6816,65.7002,65.6444,65.6537,3718.0
2023-12-28 14:20:00,70.58,70.64,70.58,70.64,7370.0,65.6537,65.7095,65.6537,65.7095,7370.0
2023-12-28 14:25:00,70.64,70.66,70.61,70.62,7869.0,65.7095,65.7281,65.6816,65.6909,7869.0
2023-12-28 14:30:00,70.62,70.65,70.59,70.62,6996.0,65.6909,65.7188,65.663,65.6909,6996.0
2023-12-28 14:35:00,70.63,70.66,70.61,70.61,6045.0,65.7002,65.7281,65.6816,65.6816,6045.0
2023-12-28 14:40:00,70.62,70.64,70.61,70.62,3884.0,65.6909,65.7095,65.6816,65.6909,3884.0
2023-12-28 14:45:00,70.62,70.66,70.58,70.66,7388.0,65.6909,65.7281,65.6537,65.7281,7388.0
2023-12-28 14:50:00,70.66,70.66,70.61,70.61,4271.0,65.7281,65.7281,65.6816,65.6816,4271.0
2023-12-28 14:55:00,70.61,70.64,70.59,70.59,7210.0,65.6816,65.7095,65.663,65.663,7210.0
2023-12-28 15:00:00,70.59,70.62,70.58,70.61,7582.0,65.663,65.6909,65.6537,65.6816,7582.0
2023-12-28 15:05:00,70.61,70.62,70.59,70.61,6276.0,65.6816,65.6909,65.663,65.6816,6276.0
2023-12-28 15:10:00,70.61,70.62,70.53,70.6,18455.0,65.6816,65.6909,65.6072,65.6723,18455.0
2023-12-28 15:15:00,70.59,70.67,70.56,70.66,11444.0,65.663,65.7374,65.6351,65.7281,11444.0
2023-12-28 15:20:00,70.66,70.7,70.65,70.68,5206.0,65.7281,65.7653,65.7188,65.7467,5206.0
2023-12-28 15:25:00,70.68,70.7,70.62,70.66,9848.0,65.7467,65.7653,65.6909,65.7281,9848.0
2023-12-28 15:30:00,70.66,70.67,70.61,70.64,15996.0,65.7281,65.7374,65.6816,65.7095,15996.0
2023-12-28 15:35:00,70.64,70.66,70.63,70.65,13190.0,65.7095,65.7281,65.7002,65.7188,13190.0
2023-12-28 15:40:00,70.66,70.7,70.63,70.7,13682.0,65.7281,65.7653,65.7002,65.7653,13682.0
2023-12-28 15:45:00,70.69,70.7,70.62,70.64,18093.0,65.756,65.7653,65.6909,65.7095,18093.0
2023-12-28 15:50:00,70.62,70.64,70.51,70.51,74665.0,65.6909,65.7095,65.5886,65.5886,74665.0
2023-12-28 15:55:00,70.52,70.55,70.48,70.52,141120.0,65.5979,65.6258,65.5607,65.5979,141120.0
2023-12-29 09:30:00,70.71,70.71,70.36,70.56,21497.0,65.7746,65.7746,65.449,65.6351,21497.0
2023-12-29 09:35:00,70.55,70.64,70.51,70.59,9812.0,65.6258,65.7095,65.5886,65.663,9812.0
2023-12-29 09:40:00,70.58,70.58,70.36,70.36,4835.0,65.6537,65.6537,65.449,65.449,4835.0
2023-12-29 09:45:00,70.37,70.55,70.36,70.44,9797.0,65.4583,65.6258,65.449,65.5235,9797.0
2023-12-29 09:50:00,70.41,70.45,70.37,70.43,12756.0,65.4956,65.5328,65.4583,65.5142,12756.0
2023-12-29 09:55:00,70.43,70.43,70.33,70.41,5943.0,65.5142,65.5142,65.4211,65.4956,5943.0
2023-12-29 10:00:00,70.41,70.43,70.36,70.41,11754.0,65.4956,65.5142,65.449,65.4956,11754.0
2023-12-29 10:05:00,70.42,70.45,70.32,70.33,11288.0,65.5049,65.5328,65.4118,65.4211,11288.0
2023-12-29 10:10:00,70.33,70.36,70.28,70.29,20756.0,65.4211,65.449,65.3746,65.3839,20756.0
2023-12-29 10:15:00,70.29,70.39,70.24,70.38,13100.0,65.3839,65.4769,65.3374,65.4676,13100.0
2023-12-29 10:20:00,70.38,70.42,70.35,70.42,7002.0,65.4676,65.5049,65.4397,65.5049,7002.0
2023-12-29 10:25:00,70.42,70.42,70.35,70.37,7102.0,65.5049,65.5049,65.4397,65.4583,7102.0
2023-12-29 10:30:00,70.37,70.4,70.34,70.35,11243.0,65.4583,65.4862,65.4304,65.4397,11243.0
2023-12-29 10:35:00,70.35,70.48,70.34,70.47,6923.0,65.4397,65.5607,65.4304,65.5514,6923.0
2023-12-29 10:40:00,70.47,70.51,70.43,70.44,20375.0,65.5514,65.5886,65.5142,65.5235,20375.0
2023-12-29 10:45:00,70.45,70.46,70.24,70.37,16960.0,65.5328,65.5421,65.3374,65.4583,16960.0
2023-12-29 10:50:00,70.39,70.39,70.27,70.3,8785.0,65.4769,65.4769,65.3653,65.3932,8785.0
2023-12-29 10:55:00,70.27,70.41,70.27,70.36,5507.0,65.3653,65.4956,65.3653,65.449,5507.0
2023-12-29 11:00:00,70.36,70.47,70.36,70.46,7301.0,65.449,65.5514,65.449,65.5421,7301.0
2023-12-29 11:05:00,70.5,70.52,70.47,70.49,8186.0,65.5793,65.5979,65.5514,65.57,8186.0
2023-12-29 11:10:00,70.52,70.53,70.43,70.43,5455.0,65.5979,65.6072,65.5142,65.5142,5455.0
2023-12-29 11:15:00,70.43,70.53,70.36,70.53,8914.0,65.5142,65.6072,65.449,65.6072,8914.0
2023-12-29 11:20:00,70.54,70.55,70.45,70.46,16338.0,65.6165,65.6258,65.5328,65.5421,16338.0
2023-12-29 11:25:00,70.47,70.48,70.39,70.4,18006.0,65.5514,65.5607,65.4769,65.4862,18006.0
2023-12-29 11:30:00,70.42,70.46,70.38,70.38,17349.0,65.5049,65.5421,65.4676,65.4676,17349.0
2023-12-29 11:35:00,70.37,70.45,70.36,70.45,4431.0,65.4583,65.5328,65.449,65.5328,4431.0
2023-12-29 11:40:00,70.46,70.47,70.35,70.36,21630.0,65.5421,65.5514,65.4397,65.449,21630.0
2023-12-29 11:45:00,70.35,70.37,70.28,70.3,39804.0,65.4397,65.4583,65.3746,65.3932,39804.0
2023-12-29 11:50:00,70.3,70.31,70.2,70.23,5971.0,65.3932,65.4025,65.3002,65.3281,5971.0
2023-12-29 11:55:00,70.24,70.25,70.16,70.17,7887.0,65.3374,65.3467,65.263,65.2723,7887.0
2023-12-29 12:00:00,70.2,70.25,70.17,70.2,4996.0,65.3002,65.3467,65.2723,65.3002,4996.0
2023-12-29 12:05:00,70.2,70.22,70.14,70.21,3257.0,65.3002,65.3188,65.2444,65.3095,3257.0
2023-12-29 12:10:00,70.21,70.27,70.19,70.23,12899.0,65.3095,65.3653,65.2909,65.3281,12899.0
2023-12-29 12:15:00,70.24,70.32,70.24,70.32,8480.0,65.3374,65.4118,65.3374,65.4118,8480.0
2023-12-29 12:20:00,70.32,70.33,70.27,70.31,12831.0,65.4118,65.4211,65.3653,65.4025,12831.0
2023-12-29 12:25:00,70.3,70.33,70.29,70.29,5906.0,65.3932,65.4211,65.3839,65.3839,5906.0
2023-12-29 12:30:00,70.3,70.33,70.28,70.3,6348.0,65.3932,65.4211,65.3746,65.3932,6348.0
2023-12-29 12:35:00,70.29,70.33,70.28,70.33,6536.0,65.3839,65.4211,65.3746,65.4211,6536.0
2023-12-29 12:40:00,70.31,70.34,70.31,70.33,2998.0,65.4025,65.4304,65.4025,65.4211,2998.0
2023-12-29 12:45:00,70.33,70.36,70.26,70.28,13268.0,65.4211,65.449,65.356,65.3746,13268.0
2023-12-29 12:50:00,70.27,70.32,70.27,70.29,5155.0,65.3653,65.4118,65.3653,65.3839,5155.0
2023-12-29 12:55:00,70.29,70.37,70.28,70.36,9929.0,65.3839,65.4583,65.3746,65.449,9929.0
2023-12-29 13:00:00,70.35,70.38,70.3,70.36,6747.0,65.4397,65.4676,65.3932,65.449,6747.0
2023-12-29 13:05:00,70.35,70.45,70.35,70.41,115016.0,65.4397,65.5328,65.4397,65.4956,115016.0
2023-12-29 13:10:00,70.42,70.51,70.41,70.48,20030.0,65.5049,65.5886,65.4956,65.5607,20030.0
2023-12-29 13:15:00,70.49,70.49,70.36,70.38,18235.0,65.57,65.57,65.449,65.4676,18235.0
2023-12-29 13:20:00,70.37,70.37,70.32,70.36,6217.0,65.4583,65.4583,65.4118,65.449,6217.0
2023-12-29 13:25:00,70.36,70.36,70.34,70.35,6642.0,65.449,65.449,65.4304,65.4397,6642.0
2023-12-29 13:30:00,70.35,70.42,70.35,70.38,9565.0,65.4397,65.5049,65.4397,65.4676,9565.0
2023-12-29 13:35:00,70.37,70.4,70.36,70.37,5187.0,65.4583,65.4862,65.449,65.4583,5187.0
2023-12-29 13:40:00,70.36,70.36,70.31,70.35,9323.0,65.449,65.449,65.4025,65.4397,9323.0
2023-12-29 13:45:00,70.35,70.36,70.31,70.34,7177.0,65.4397,65.449,65.4025,65.4304,7177.0
2023-12-29 13:50:00,70.34,70.35,70.32,70.33,4365.0,65.4304,65.4397,65.4118,65.4211,4365.0
2023-12-29 13:55:00,70.32,70.34,70.26,70.26,8255.0,65.4118,65.4304,65.356,65.356,8255.0
2023-12-29 14:00:00,70.26,70.28,70.2,70.23,18718.0,65.356,65.3746,65.3002,65.3281,18718.0
2023-12-29 14:05:00,70.23,70.3,70.22,70.25,11216.0,65.3281,65.3932,65.3188,65.3467,11216.0
2023-12-29 14:10:00,70.25,70.27,70.21,70.27,31120.0,65.3467,65.3653,65.3095,65.3653,31120.0
2023-12-29 14:15:00,70.26,70.28,70.22,70.25,20945.0,65.356,65.3746,65.3188,65.3467,20945.0
2023-12-29 14:20:00,70.26,70.26,70.19,70.19,21520.0,65.356,65.356,65.2909,65.2909,21520.0
2023-12-29 14:25:00,70.18,70.21,70.15,70.2,14667.0,65.2816,65.3095,65.2537,65.3002,14667.0
2023-12-29 14:30:00,70.2,70.26,70.19,70.23,13268.0,65.3002,65.356,65.2909,65.3281,13268.0
2023-12-29 14:35:00,70.23,70.29,70.22,70.28,8332.0,65.3281,65.3839,65.3188,65.3746,8332.0
2023-12-29 14:40:00,70.29,70.32,70.27,70.3,14478.0,65.3839,65.4118,65.3653,65.3932,14478.0
2023-12-29 14:45:00,70.31,70.31,70.28,70.3,9067.0,65.4025,65.4025,65.3746,65.3932,9067.0
2023-12-29 14:50:00,70.3,70.3,70.26,70.28,8632.0,65.3932,65.3932,65.356,65.3746,8632.0
2023-12-29 14:55:00,70.27,70.3,70.27,70.3,2950.0,65.3653,65.3932,65.3653,65.3932,2950.0
2023-12-29 15:00:00,70.29,70.32,70.28,70.28,8230.0,65.3839,65.4118,65.3746,65.3746,8230.0
2023-12-29 15:05:00,70.28,70.34,70.27,70.31,16889.0,65.3746,65.4304,65.3653,65.4025,16889.0
2023-12-29 15:10:00,70.31,70.34,70.25,70.32,15507.0,65.4025,65.4304,65.3467,65.4118,15507.0
2023-12-29 15:15:00,70.32,70.32,70.25,70.26,25420.0,65.4118,65.4118,65.3467,65.356,25420.0
2023-12-29 15:20:00,70.25,70.25,70.18,70.2,30209.0,65.3467,65.3467,65.2816,65.3002,30209.0
2023-12-29 15:25:00,70.2,70.3,70.2,70.28,12140.0,65.3002,65.3932,65.3002,65.3746,12140.0
2023-12-29 15:30:00,70.28,70.28,70.21,70.24,19688.0,65.3746,65.3746,65.3095,65.3374,19688.0
2023-12-29 15:35:00,70.24,70.27,70.23,70.26,17960.0,65.3374,65.3653,65.3281,65.356,17960.0
2023-12-29 15:40:00,70.27,70.29,70.22,70.22,16541.0,65.3653,65.3839,65.3188,65.3188,16541.0
2023-12-29 15:45:00,70.21,70.24,70.19,70.23,28043.0,65.3095,65.3374,65.2909,65.3281,28043.0
2023-12-29 15:50:00,70.22,70.27,70.16,70.18,57463.0,65.3188,65.3653,65.263,65.2816,57463.0
2023-12-29 15:55:00,70.19,70.27,70.17,70.2,188218.0,65.2909,65.3653,65.2723,65.3002,188218.0
2024-01-02 09:30:00,70.54,70.98,70.45,70.94,54095.0,65.6165,66.0258,65.5328,65.9886,54095.0
2024-01-02 09:35:00,70.92,71.1,70.86,70.96,25614.0,65.97,66.1374,65.9141,66.0072,25614.0
2024-01-02 09:40:00,70.98,71.19,70.95,71.12,25632.0,66.0258,66.2211,65.9979,66.156,25632.0
2024-01-02 09:45:00,71.12,71.18,70.97,71.14,29417.0,66.156,66.2118,66.0165,66.1746,29417.0
2024-01-02 09:50:00,71.15,71.28,71.09,71.18,42951.0,66.1839,66.3048,66.1281,66.2118,42951.0
2024-01-02 09:55:00,71.19,71.34,71.19,71.28,17308.0,66.2211,66.3606,66.2211,66.3048,17308.0
2024-01-02 10:00:00,71.27,71.41,71.26,71.37,21851.0,66.2955,66.4258,66.2862,66.3885,21851.0
2024-01-02 10:05:00,71.38,71.44,71.33,71.36,31381.0,66.3978,66.4537,66.3513,66.3792,31381.0
2024-01-02 10:10:00,71.36,71.37,71.09,71.1,14660.0,66.3792,66.3885,66.1281,66.1374,14660.0
2024-01-02 10:15:00,71.1,71.1,70.95,71.07,28254.0,66.1374,66.1374,65.9979,66.1095,28254.0
2024-01-02 10:20:00,71.05,71.11,70.99,71.02,29406.0,66.0909,66.1467,66.0351,66.063,29406.0
2024-01-02 10:25:00,71.03,71.15,70.99,71.13,32371.0,66.0723,66.1839,66.0351,66.1653,32371.0
2024-01-02 10:30:00,71.12,71.14,71.02,71.14,13284.0,66.156,66.1746,66.063,66.1746,13284.0
2024-01-02 10:35:00,71.13,71.23,71.11,71.22,17079.0,66.1653,66.2583,66.1467,66.249,17079.0
2024-01-02 10:40:00,71.22,71.37,71.22,71.26,14173.0,66.249,66.3885,66.249,66.2862,14173.0
2024-01-02 10:45:00,71.27,71.38,71.24,71.37,36295.0,66.2955,66.3978,66.2676,66.3885,36295.0
2024-01-02 10:50:00,71.38,71.41,71.19,71.19,23925.0,66.3978,66.4258,66.2211,66.2211,23925.0
2024-01-02 10:55:00,71.19,71.22,71.13,71.15,11837.0,66.2211,66.249,66.1653,66.1839,11837.0
2024-01-02 11:00:00,71.16,71.22,71.14,71.22,19413.0,66.1932,66.249,66.1746,66.249,19413.0
2024-01-02 11:05:00,71.22,71.27,71.14,71.26,23857.0,66.249,66.2955,66.1746,66.2862,23857.0
2024-01-02 11:10:00,71.27,71.28,71.12,71.15,12190.0,66.2955,66.3048,66.156,66.1839,12190.0
2024-01-02 11:15:00,71.15,71.22,71.07,71.08,29613.0,66.1839,66.249,66.1095,66.1188,29613.0
2024-01-02 11:20:00,71.08,71.08,70.99,71.03,12631.0,66.1188,66.1188,66.0351,66.0723,12631.0
2024-01-02 11:25:00,71.04,71.05,70.95,70.96,9698.0,66.0816,66.0909,65.9979,66.0072,9698.0
2024-01-02 11:30:00,70.95,71.01,70.91,71.0,13833.0,65.9979,66.0537,65.9607,66.0444,13833.0
2024-01-02 11:35:00,71.0,71.02,70.94,70.94,8834.0,66.0444,66.063,65.9886,65.9886,8834.0
2024-01-02 11:40:00,70.95,71.06,70.95,71.06,8250.0,65.9979,66.1002,65.9979,66.1002,8250.0
2024-01-02 11:45:00,71.08,71.17,71.07,71.12,13265.0,66.1188,66.2025,66.1095,66.156,13265.0
2024-01-02 11:50:00,71.12,71.13,71.08,71.1,11699.0,66.156,66.1653,66.1188,66.1374,11699.0
2024-01-02 11:55:00,71.1,71.1,71.07,71.09,10033.0,66.1374,66.1374,66.1095,66.1281,10033.0
2024-01-02 12:00:00,71.13,71.16,71.08,71.09,9383.0,66.1653,66.1932,66.1188,66.1281,9383.0
2024-01-02 12:05:00,71.09,71.11,71.04,71.1,15593.0,66.1281,66.1467,66.0816,66.1374,15593.0
2024-01-02 12:10:00,71.11,71.16,71.06,71.1,15389.0,66.1467,66.1932,66.1002,66.1374,15389.0
2024-01-02 12:15:00,71.12,71.15,71.11,71.15,14476.0,66.156,66.1839,66.1467,66.1839,14476.0
2024-01-02 12:20:00,71.15,71.2,71.08,71.19,27015.0,66.1839,66.2304,66.1188,66.2211,27015.0
2024-01-02 12:25:00,71.16,71.23,71.16,71.23,10983.0,66.1932,66.2583,66.1932,66.2583,10983.0
2024-01-02 12:30:00,71.23,71.28,71.22,71.22,30605.0,66.2583,66.3048,66.249,66.249,30605.0
2024-01-02 12:35:00,71.25,71.28,71.22,71.27,6657.0,66.2769,66.3048,66.249,66.2955,6657.0
2024-01-02 12:40:00,71.27,71.3,71.24,71.29,29405.0,66.2955,66.3234,66.2676,66.3141,29405.0
2024-01-02 12:45:00,71.29,71.32,71.26,71.3,11818.0,66.3141,66.342,66.2862,66.3234,11818.0
2024-01-02 12:50:00,71.31,71.35,71.27,71.35,26689.0,66.3327,66.3699,66.2955,66.3699,26689.0
2024-01-02 12:55:00,71.35,71.37,71.33,71.35,5728.0,66.3699,66.3885,66.3513,66.3699,5728.0
2024-01-02 13:00:00,71.33,71.4,71.32,71.39,5133.0,66.3513,66.4165,66.342,66.4071,5133.0
2024-01-02 13:05:00,71.38,71.39,71.32,71.34,13995.0,66.3978,66.4071,66.342,66.3606,13995.0
2024-01-02 13:10:00,71.33,71.41,71.31,71.4,12416.0,66.3513,66.4258,66.3327,66.4165,12416.0
2024-01-02 13:15:00,71.4,71.41,71.35,71.38,19308.0,66.4165,66.4258,66.3699,66.3978,19308.0
2024-01-02 13:20:00,71.38,71.38,71.28,71.3,16894.0,66.3978,66.3978,66.3048,66.3234,16894.0
2024-01-02 13:25:00,71.31,71.32,71.28,71.28,8289.0,66.3327,66.342,66.3048,66.3048,8289.0
2024-01-02 13:30:00,71.28,71.32,71.27,71.29,11545.0,66.3048,66.342,66.2955,66.3141,11545.0
2024-01-02 13:35:00,71.3,71.3,71.22,71.22,11713.0,66.3234,66.3234,66.249,66.249,11713.0
2024-01-02 13:40:00,71.2,71.27,71.17,71.27,10433.0,66.2304,66.2955,66.2025,66.2955,10433.0
2024-01-02 13:45:00,71.27,71.29,71.24,71.28,12495.0,66.2955,66.3141,66.2676,66.3048,12495.0
2024-01-02 13:50:00,71.25,71.26,71.21,71.23,13076.0,66.2769,66.2862,66.2397,66.2583,13076.0
2024-01-02 13:55:00,71.23,71.28,71.22,71.23,8796.0,66.2583,66.3048,66.249,66.2583,8796.0
2024-01-02 14:00:00,71.22,71.25,71.17,71.19,15903.0,66.249,66.2769,66.2025,66.2211,15903.0
2024-01-02 14:05:00,71.19,71.2,71.13,71.17,14824.0,66.2211,66.2304,66.1653,66.2025,14824.0
2024-01-02 14:10:00,71.16,71.25,71.13,71.22,37927.0,66.1932,66.2769,66.1653,66.249,37927.0
2024-01-02 14:15:00,71.22,71.23,71.09,71.11,17110.0,66.249,66.2583,66.1281,66.1467,17110.0
2024-01-02 14:20:00,71.09,71.15,71.09,71.14,7550.0,66.1281,66.1839,66.1281,66.1746,7550.0
2024-01-02 14:25:00,71.15,71.15,71.1,71.14,10565.0,66.1839,66.1839,66.1374,66.1746,10565.0
2024-01-02 14:30:00,71.13,71.2,71.06,71.08,18458.0,66.1653,66.2304,66.1002,66.1188,18458.0
2024-01-02 14:35:00,71.09,71.09,71.03,71.04,11101.0,66.1281,66.1281,66.0723,66.0816,11101.0
2024-01-02 14:40:00,71.04,71.1,71.04,71.08,10879.0,66.0816,66.1374,66.0816,66.1188,10879.0
2024-01-02 14:45:00,71.08,71.13,71.08,71.09,15261.0,66.1188,66.1653,66.1188,66.1281,15261.0
2024-01-02 14:50:00,71.09,71.14,71.05,71.07,14882.0,66.1281,66.1746,66.0909,66.1095,14882.0
2024-01-02 14:55:00,71.06,71.08,70.99,70.99,16267.0,66.1002,66.1188,66.0351,66.0351,16267.0
2024-01-02 15:00:00,70.99,71.08,70.94,71.05,25670.0,66.0351,66.1188,65.9886,66.0909,25670.0
2024-01-02 15:05:00,71.03,71.03,70.98,71.01,20727.0,66.0723,66.0723,66.0258,66.0537,20727.0
2024-01-02 15:10:00,71.0,71.02,70.97,71.0,22606.0,66.0444,66.063,66.0165,66.0444,22606.0
2024-01-02 15:15:00,70.99,71.05,70.93,71.05,25470.0,66.0351,66.0909,65.9793,66.0909,25470.0
2024-01-02 15:20:00,71.06,71.1,71.0,71.02,15433.0,66.1002,66.1374,66.0444,66.063,15433.0
2024-01-02 15:25:00,71.01,71.01,70.94,70.95,10983.0,66.0537,66.0537,65.9886,65.9979,10983.0
2024-01-02 15:30:00,70.94,70.94,70.86,70.88,14374.0,65.9886,65.9886,65.9141,65.9327,14374.0
2024-01-02 15:35:00,70.88,70.89,70.82,70.82,27343.0,65.9327,65.942,65.8769,65.8769,27343.0
2024-01-02 15:40:00,70.82,70.84,70.78,70.84,23578.0,65.8769,65.8955,65.8397,65.8955,23578.0
2024-01-02 15:45:00,70.84,70.88,70.81,70.85,39496.0,65.8955,65.9327,65.8676,65.9048,39496.0
2024-01-02 15:50:00,70.86,70.95,70.85,70.94,59109.0,65.9141,65.9979,65.9048,65.9886,59109.0
2024-01-02 15:55:00,70.94,71.04,70.92,71.03,125600.0,65.9886,66.0816,65.97,66.0723,125600.0
2024-01-03 09:30:00,70.91,71.01,70.74,70.76,43400.0,65.9607,66.0537,65.8025,65.8211,43400.0
2024-01-03 09:35:00,70.76,71.0,70.7,70.87,17578.0,65.8211,66.0444,65.7653,65.9234,17578.0
2024-01-03 09:40:00,70.85,70.94,70.83,70.87,30069.0,65.9048,65.9886,65.8862,65.9234,30069.0
2024-01-03 09:45:00,70.86,70.97,70.82,70.91,13544.0,65.9141,66.0165,65.8769,65.9607,13544.0
2024-01-03 09:50:00,70.92,70.92,70.76,70.78,34095.0,65.97,65.97,65.8211,65.8397,34095.0
2024-01-03 09:55:00,70.8,71.06,70.79,71.06,13527.0,65.8583,66.1002,65.849,66.1002,13527.0
2024-01-03 10:00:00,71.05,71.27,71.01,71.21,21862.0,66.0909,66.2955,66.0537,66.2397,21862.0
2024-01-03 10:05:00,71.24,71.39,71.24,71.39,20570.0,66.2676,66.4071,66.2676,66.4071,20570.0
2024-01-03 10:10:00,71.4,71.46,71.3,71.42,13086.0,66.4165,66.4723,66.3234,66.4351,13086.0
2024-01-03 10:15:00,71.43,71.46,71.25,71.45,24043.0,66.4444,66.4723,66.2769,66.463,24043.0
2024-01-03 10:20:00,71.45,71.51,71.41,71.43,32631.0,66.463,66.5188,66.4258,66.4444,32631.0
2024-01-03 10:25:00,71.43,71.54,71.43,71.44,8926.0,66.4444,66.5467,66.4444,66.4537,8926.0
2024-01-03 10:30:00,71.43,71.6,71.43,71.55,17289.0,66.4444,66.6025,66.4444,66.556,17289.0
2024-01-03 10:35:00,71.55,71.55,71.43,71.51,15846.0,66.556,66.556,66.4444,66.5188,15846.0
2024-01-03 10:40:00,71.5,71.5,71.35,71.38,15332.0,66.5095,66.5095,66.3699,66.3978,15332.0
2024-01-03 10:45:00,71.39,71.52,71.36,71.43,14020.0,66.4071,66.5281,66.3792,66.4444,14020.0
2024-01-03 10:50:00,71.42,71.5,71.37,71.49,15290.0,66.4351,66.5095,66.3885,66.5002,15290.0
2024-01-03 10:55:00,71.5,71.51,71.44,71.47,12447.0,66.5095,66.5188,66.4537,66.4816,12447.0
2024-01-03 11:00:00,71.45,71.5,71.43,71.44,17502.0,66.463,66.5095,66.4444,66.4537,17502.0
2024-01-03 11:05:00,71.44,71.48,71.4,71.4,23106.0,66.4537,66.4909,66.4165,66.4165,23106.0
2024-01-03 11:10:00,71.4,71.63,71.39,71.61,24967.0,66.4165,66.6304,66.4071,66.6118,24967.0
2024-01-03 11:15:00,71.62,71.63,71.52,71.6,9919.0,66.6211,66.6304,66.5281,66.6025,9919.0
2024-01-03 11:20:00,71.6,71.69,71.58,71.67,13806.0,66.6025,66.6862,66.5839,66.6676,13806.0
2024-01-03 11:25:00,71.66,71.72,71.65,71.67,31105.0,66.6583,66.7141,66.649,66.6676,31105.0
2024-01-03 11:30:00,71.7,71.7,71.57,71.62,16791.0,66.6955,66.6955,66.5746,66.6211,16791.0
2024-01-03 11:35:00,71.63,71.64,71.54,71.61,10739.0,66.6304,66.6397,66.5467,66.6118,10739.0
2024-01-03 11:40:00,71.61,71.66,71.56,71.62,18178.0,66.6118,66.6583,66.5653,66.6211,18178.0
2024-01-03 11:45:00,71.62,71.66,71.58,71.66,19480.0,66.6211,66.6583,66.5839,66.6583,19480.0
2024-01-03 11:50:00,71.66,71.69,71.64,71.64,15475.0,66.6583,66.6862,66.6397,66.6397,15475.0
2024-01-03 11:55:00,71.64,71.68,71.59,71.6,17178.0,66.6397,66.6769,66.5932,66.6025,17178.0
2024-01-03 12:00:00,71.61,71.65,71.59,71.6,19646.0,66.6118,66.649,66.5932,66.6025,19646.0
2024-01-03 12:05:00,71.61,71.62,71.57,71.62,14970.0,66.6118,66.6211,66.5746,66.6211,14970.0
2024-01-03 12:10:00,71.61,71.63,71.57,71.63,34116.0,66.6118,66.6304,66.5746,66.6304,34116.0
2024-01-03 12:15:00,71.63,71.63,71.46,71.46,11823.0,66.6304,66.6304,66.4723,66.4723,11823.0
2024-01-03 12:20:00,71.46,71.51,71.45,71.5,14906.0,66.4723,66.5188,66.463,66.5095,14906.0
2024-01-03 12:25:00,71.5,71.51,71.4,71.46,13149.0,66.5095,66.5188,66.4165,66.4723,13149.0
2024-01-03 12:30:00,71.46,71.47,71.41,71.46,7814.0,66.4723,66.4816,66.4258,66.4723,7814.0
2024-01-03 12:35:00,71.45,71.55,71.44,71.53,12061.0,66.463,66.556,66.4537,66.5374,12061.0
2024-01-03 12:40:00,71.53,71.68,71.53,71.6,14041.0,66.5374,66.6769,66.5374,66.6025,14041.0
2024-01-03 12:45:00,71.59,71.68,71.59,71.67,10352.0,66.5932,66.6769,66.5932,66.6676,10352.0
2024-01-03 12:50:00,71.67,71.68,71.62,71.66,17377.0,66.6676,66.6769,66.6211,66.6583,17377.0
2024-01-03 12:55:00,71.66,71.75,71.66,71.71,19307.0,66.6583,66.742,66.6583,66.7048,19307.0
2024-01-03 13:00:00,71.71,71.8,71.71,71.75,18146.0,66.7048,66.7885,66.7048,66.742,18146.0
2024-01-03 13:05:00,71.75,71.79,71.72,71.73,19709.0,66.742,66.7792,66.7141,66.7234,19709.0
2024-01-03 13:10:00,71.73,71.74,71.69,71.72,26015.0,66.7234,66.7327,66.6862,66.7141,26015.0
2024-01-03 13:15:00,71.72,71.76,71.71,71.76,16173.0,66.7141,66.7513,66.7048,66.7513,16173.0
2024-01-03 13:20:00,71.77,71.8,71.76,71.8,11598.0,66.7606,66.7885,66.7513,66.7885,11598.0
2024-01-03 13:25:00,71.8,71.83,71.78,71.83,11443.0,66.7885,66.8164,66.7699,66.8164,11443.0
2024-01-03 13:30:00,71.82,71.83,71.76,71.77,13562.0,66.8071,66.8164,66.7513,66.7606,13562.0
2024-01-03 13:35:00,71.76,71.78,71.73,71.76,10592.0,66.7513,66.7699,66.7234,66.7513,10592.0
2024-01-03 13:40:00,71.77,71.8,71.75,71.78,10718.0,66.7606,66.7885,66.742,66.7699,10718.0
2024-01-03 13:45:00,71.78,71.82,71.74,71.82,17428.0,66.7699,66.8071,66.7327,66.8071,17428.0
2024-01-03 13:50:00,71.81,71.84,71.8,71.82,10553.0,66.7978,66.8257,66.7885,66.8071,10553.0
2024-01-03 13:55:00,71.82,71.83,71.77,71.77,9129.0,66.8071,66.8164,66.7606,66.7606,9129.0
2024-01-03 14:00:00,71.77,71.87,71.73,71.77,36102.0,66.7606,66.8536,66.7234,66.7606,36102.0
2024-01-03 14:05:00,71.76,71.79,71.7,71.75,11795.0,66.7513,66.7792,66.6955,66.742,11795.0
2024-01-03 14:10:00,71.76,71.85,71.74,71.76,10123.0,66.7513,66.835,66.7327,66.7513,10123.0
2024-01-03 14:15:00,71.76,71.83,71.73,71.83,8037.0,66.7513,66.8164,66.7234,66.8164,8037.0
2024-01-03 14:20:00,71.81,71.84,71.77,71.84,17819.0,66.7978,66.8257,66.7606,66.8257,17819.0
2024-01-03 14:25:00,71.84,72.03,71.83,71.98,66931.0,66.8257,67.0025,66.8164,66.956,66931.0
2024-01-03 14:30:00,71.99,72.07,71.96,72.02,27316.0,66.9653,67.0397,66.9374,66.9932,27316.0
2024-01-03 14:35:00,72.02,72.04,71.91,72.03,12432.0,66.9932,67.0118,66.8909,67.0025,12432.0
2024-01-03 14:40:00,72.03,72.11,71.98,72.07,13792.0,67.0025,67.0769,66.956,67.0397,13792.0
2024-01-03 14:45:00,72.07,72.14,72.0,72.11,15483.0,67.0397,67.1048,66.9746,67.0769,15483.0
2024-01-03 14:50:00,72.12,72.13,72.05,72.06,12285.0,67.0862,67.0955,67.0211,67.0304,12285.0
2024-01-03 14:55:00,72.06,72.1,71.95,71.95,21507.0,67.0304,67.0676,66.9281,66.9281,21507.0
2024-01-03 15:00:00,71.94,71.96,71.89,71.91,16479.0,66.9188,66.9374,66.8722,66.8909,16479.0
2024-01-03 15:05:00,71.9,71.95,71.88,71.94,16920.0,66.8816,66.9281,66.8629,66.9188,16920.0
2024-01-03 15:10:00,71.93,71.96,71.86,71.88,13849.0,66.9095,66.9374,66.8443,66.8629,13849.0
2024-01-03 15:15:00,71.87,71.88,71.79,71.84,16746.0,66.8536,66.8629,66.7792,66.8257,16746.0
2024-01-03 15:20:00,71.84,71.93,71.84,71.89,18681.0,66.8257,66.9095,66.8257,66.8722,18681.0
2024-01-03 15:25:00,71.87,71.87,71.82,71.87,19822.0,66.8536,66.8536,66.8071,66.8536,19822.0
2024-01-03 15:30:00,71.88,72.0,71.85,71.98,22334.0,66.8629,66.9746,66.835,66.956,22334.0
2024-01-03 15:35:00,71.98,71.99,71.87,71.92,20489.0,66.956,66.9653,66.8536,66.9002,20489.0
2024-01-03 15:40:00,71.92,71.98,71.91,71.94,33552.0,66.9002,66.956,66.8909,66.9188,33552.0
2024-01-03 15:45:00,71.95,72.05,71.91,71.97,52290.0,66.9281,67.0211,66.8909,66.9467,52290.0
2024-01-03 15:50:00,71.96,72.0,71.72,71.72,93769.0,66.9374,66.9746,66.7141,66.7141,93769.0
2024-01-03 15:55:00,71.72,71.79,71.72,71.74,187941.0,66.7141,66.7792,66.7141,66.7327,187941.0
2024-01-04 09:30:00,72.05,72.41,71.93,72.35,40208.0,67.0211,67.356,66.9095,67.3001,40208.0
2024-01-04 09:35:00,72.36,72.39,72.18,72.19,16058.0,67.3094,67.3374,67.142,67.1513,16058.0
2024-01-04 09:40:00,72.17,72.39,72.13,72.25,13897.0,67.1327,67.3374,67.0955,67.2071,13897.0
2024-01-04 09:45:00,72.22,72.34,72.14,72.17,23923.0,67.1792,67.2908,67.1048,67.1327,23923.0
2024-01-04 09:50:00,72.2,72.35,72.2,72.33,14226.0,67.1606,67.3001,67.1606,67.2815,14226.0
2024-01-04 09:55:00,72.32,72.45,72.28,72.41,15520.0,67.2722,67.3932,67.235,67.356,15520.0
2024-01-04 10:00:00,72.41,72.48,72.36,72.48,17154.0,67.356,67.4211,67.3094,67.4211,17154.0
2024-01-04 10:05:00,72.48,72.52,72.36,72.42,22448.0,67.4211,67.4583,67.3094,67.3653,22448.0
2024-01-04 10:10:00,72.43,72.44,72.25,72.29,33464.0,67.3746,67.3839,67.2071,67.2443,33464.0
2024-01-04 10:15:00,72.29,72.3,72.19,72.27,13083.0,67.2443,67.2536,67.1513,67.2257,13083.0
2024-01-04 10:20:00,72.27,72.29,72.2,72.2,19105.0,67.2257,67.2443,67.1606,67.1606,19105.0
2024-01-04 10:25:00,72.2,72.22,72.15,72.18,18736.0,67.1606,67.1792,67.1141,67.142,18736.0
2024-01-04 10:30:00,72.19,72.29,72.17,72.27,17051.0,67.1513,67.2443,67.1327,67.2257,17051.0
2024-01-04 10:35:00,72.29,72.3,72.11,72.11,33728.0,67.2443,67.2536,67.0769,67.0769,33728.0
2024-01-04 10:40:00,72.12,72.21,72.1,72.21,13143.0,67.0862,67.1699,67.0676,67.1699,13143.0
2024-01-04 10:45:00,72.22,72.22,72.09,72.15,27850.0,67.1792,67.1792,67.0583,67.1141,27850.0
2024-01-04 10:50:00,72.14,72.16,72.02,72.09,15403.0,67.1048,67.1234,66.9932,67.0583,15403.0
2024-01-04 10:55:00,72.09,72.12,71.92,71.92,25274.0,67.0583,67.0862,66.9002,66.9002,25274.0
2024-01-04 11:00:00,71.92,71.93,71.78,71.78,11003.0,66.9002,66.9095,66.7699,66.7699,11003.0
2024-01-04 11:05:00,71.78,71.84,71.75,71.83,11552.0,66.7699,66.8257,66.742,66.8164,11552.0
2024-01-04 11:10:00,71.83,71.9,71.8,71.89,19997.0,66.8164,66.8816,66.7885,66.8722,19997.0
2024-01-04 11:15:00,71.89,71.89,71.76,71.82,13236.0,66.8722,66.8722,66.7513,66.8071,13236.0
2024-01-04 11:20:00,71.84,71.95,71.83,71.87,22759.0,66.8257,66.9281,66.8164,66.8536,22759.0
2024-01-04 11:25:00,71.87,71.87,71.73,71.75,14237.0,66.8536,66.8536,66.7234,66.742,14237.0
2024-01-04 11:30:00,71.76,71.78,71.57,71.61,29481.0,66.7513,66.7699,66.5746,66.6118,29481.0
2024-01-04 11:35:00,71.6,71.7,71.57,71.66,19976.0,66.6025,66.6955,66.5746,66.6583,19976.0
2024-01-04 11:40:00,71.66,71.69,71.52,71.53,30010.0,66.6583,66.6862,66.5281,66.5374,30010.0
2024-01-04 11:45:00,71.5,71.58,71.48,71.53,17706.0,66.5095,66.5839,66.4909,66.5374,17706.0
2024-01-04 11:50:00,71.53,71.61,71.5,71.59,15378.0,66.5374,66.6118,66.5095,66.5932,15378.0
2024-01-04 11:55:00,71.61,71.63,71.57,71.59,5871.0,66.6118,66.6304,66.5746,66.5932,5871.0
2024-01-04 12:00:00,71.59,71.63,71.47,71.51,22069.0,66.5932,66.6304,66.4816,66.5188,22069.0
2024-01-04 12:05:00,71.5,71.5,71.42,71.44,8156.0,66.5095,66.5095,66.4351,66.4537,8156.0
2024-01-04 12:10:00,71.44,71.46,71.35,71.4,21073.0,66.4537,66.4723,66.3699,66.4165,21073.0
2024-01-04 12:15:00,71.4,71.54,71.38,71.52,16464.0,66.4165,66.5467,66.3978,66.5281,16464.0
2024-01-04 12:20:00,71.52,71.56,71.43,71.45,11056.0,66.5281,66.5653,66.4444,66.463,11056.0
2024-01-04 12:25:00,71.45,71.57,71.45,71.5,10878.0,66.463,66.5746,66.463,66.5095,10878.0
2024-01-04 12:30:00,71.48,71.48,71.39,71.44,11348.0,66.4909,66.4909,66.4071,66.4537,11348.0
2024-01-04 12:35:00,71.43,71.45,71.4,71.42,9004.0,66.4444,66.463,66.4165,66.4351,9004.0
2024-01-04 12:40:00,71.41,71.46,71.39,71.39,16047.0,66.4258,66.4723,66.4071,66.4071,16047.0
2024-01-04 12:45:00,71.4,71.42,71.35,71.41,8004.0,66.4165,66.4351,66.3699,66.4258,8004.0
2024-01-04 12:50:00,71.41,71.44,71.39,71.42,3987.0,66.4258,66.4537,66.4071,66.4351,3987.0
2024-01-04 12:55:00,71.42,71.42,71.35,71.42,11231.0,66.4351,66.4351,66.3699,66.4351,11231.0
2024-01-04 13:00:00,71.39,71.39,71.3,71.31,6191.0,66.4071,66.4071,66.3234,66.3327,6191.0
2024-01-04 13:05:00,71.3,71.54,71.29,71.43,46667.0,66.3234,66.5467,66.3141,66.4444,46667.0
2024-01-04 13:10:00,71.43,71.44,71.36,71.36,5305.0,66.4444,66.4537,66.3792,66.3792,5305.0
2024-01-04 13:15:00,71.36,71.4,71.31,71.36,5339.0,66.3792,66.4165,66.3327,66.3792,5339.0
2024-01-04 13:20:00,71.35,71.37,71.3,71.35,5284.0,66.3699,66.3885,66.3234,66.3699,5284.0
2024-01-04 13:25:00,71.36,71.38,71.3,71.3,27223.0,66.3792,66.3978,66.3234,66.3234,27223.0
2024-01-04 13:30:00,71.31,71.34,71.27,71.28,11998.0,66.3327,66.3606,66.2955,66.3048,11998.0
2024-01-04 13:35:00,71.27,71.29,71.21,71.26,6556.0,66.2955,66.3141,66.2397,66.2862,6556.0
2024-01-04 13:40:00,71.27,71.33,71.27,71.31,6236.0,66.2955,66.3513,66.2955,66.3327,6236.0
2024-01-04 13:45:00,71.31,71.38,71.3,71.37,16810.0,66.3327,66.3978,66.3234,66.3885,16810.0
2024-01-04 13:50:00,71.37,71.37,71.32,71.32,22484.0,66.3885,66.3885,66.342,66.342,22484.0
2024-01-04 13:55:00,71.3,71.33,71.28,71.31,7599.0,66.3234,66.3513,66.3048,66.3327,7599.0
2024-01-04 14:00:00,71.3,71.36,71.29,71.31,11798.0,66.3234,66.3792,66.3141,66.3327,11798.0
2024-01-04 14:05:00,71.31,71.33,71.23,71.27,7762.0,66.3327,66.3513,66.2583,66.2955,7762.0
2024-01-04 14:10:00,71.26,71.32,71.23,71.3,5683.0,66.2862,66.342,66.2583,66.3234,5683.0
2024-01-04 14:15:00,71.3,71.32,71.26,71.28,4950.0,66.3234,66.342,66.2862,66.3048,4950.0
2024-01-04 14:20:00,71.28,71.33,71.21,71.22,7848.0,66.3048,66.3513,66.2397,66.249,7848.0
2024-01-04 14:25:00,71.22,71.3,71.21,71.25,14223.0,66.249,66.3234,66.2397,66.2769,14223.0
2024-01-04 14:30:00,71.25,71.25,71.18,71.2,21901.0,66.2769,66.2769,66.2118,66.2304,21901.0
2024-01-04 14:35:00,71.19,71.19,71.11,71.12,7975.0,66.2211,66.2211,66.1467,66.156,7975.0
2024-01-04 14:40:00,71.08,71.1,71.01,71.02,9119.0,66.1188,66.1374,66.0537,66.063,9119.0
2024-01-04 14:45:00,71.0,71.06,70.97,71.05,7903.0,66.0444,66.1002,66.0165,66.0909,7903.0
2024-01-04 14:50:00,71.06,71.13,71.05,71.09,14236.0,66.1002,66.1653,66.0909,66.1281,14236.0
2024-01-04 14:55:00,71.09,71.13,71.03,71.06,11709.0,66.1281,66.1653,66.0723,66.1002,11709.0
2024-01-04 15:00:00,71.06,71.06,70.92,70.95,8930.0,66.1002,66.1002,65.97,65.9979,8930.0
2024-01-04 15:05:00,70.97,71.04,70.96,71.03,8928.0,66.0165,66.0816,66.0072,66.0723,8928.0
2024-01-04 15:10:00,71.02,71.07,70.99,71.06,9498.0,66.063,66.1095,66.0351,66.1002,9498.0
2024-01-04 15:15:00,71.06,71.08,70.94,70.96,10390.0,66.1002,66.1188,65.9886,66.0072,10390.0
2024-01-04 15:20:00,70.97,70.97,70.9,70.92,17360.0,66.0165,66.0165,65.9513,65.97,17360.0
2024-01-04 15:25:00,70.92,70.94,70.86,70.92,17963.0,65.97,65.9886,65.9141,65.97,17963.0
2024-01-04 15:30:00,70.9,71.0,70.89,70.95,16804.0,65.9513,66.0444,65.942,65.9979,16804.0
2024-01-04 15:35:00,70.96,71.02,70.94,71.01,38032.0,66.0072,66.063,65.9886,66.0537,38032.0
2024-01-04 15:40:00,71.0,71.02,70.92,70.95,28696.0,66.0444,66.063,65.97,65.9979,28696.0
2024-01-04 15:45:00,70.94,70.98,70.87,70.88,31147.0,65.9886,66.0258,65.9234,65.9327,31147.0
2024-01-04 15:50:00,70.87,70.87,70.74,70.8,56528.0,65.9234,65.9234,65.8025,65.8583,56528.0
2024-01-04 15:55:00,70.8,70.93,70.8,70.87,195149.0,65.8583,65.9793,65.8583,65.9234,195149.0
2024-01-05 09:30:00,71.13,71.24,71.01,71.22,37106.0,66.1653,66.2676,66.0537,66.249,37106.0
2024-01-05 09:35:00,71.22,71.36,71.14,71.27,20741.0,66.249,66.3792,66.1746,66.2955,20741.0
2024-01-05 09:40:00,71.31,71.35,71.16,71.26,14596.0,66.3327,66.3699,66.1932,66.2862,14596.0
2024-01-05 09:45:00,71.29,71.44,71.23,71.34,12908.0,66.3141,66.4537,66.2583,66.3606,12908.0
2024-01-05 09:50:00,71.33,71.5,71.31,71.45,9946.0,66.3513,66.5095,66.3327,66.463,9946.0
2024-01-05 09:55:00,71.44,71.5,71.39,71.45,9019.0,66.4537,66.5095,66.4071,66.463,9019.0
2024-01-05 10:00:00,71.46,71.63,71.46,71.56,16191.0,66.4723,66.6304,66.4723,66.5653,16191.0
2024-01-05 10:05:00,71.58,71.81,71.57,71.81,31001.0,66.5839,66.7978,66.5746,66.7978,31001.0
2024-01-05 10:10:00,71.81,71.84,71.64,71.69,41764.0,66.7978,66.8257,66.6397,66.6862,41764.0
2024-01-05 10:15:00,71.71,71.81,71.68,71.76,26499.0,66.7048,66.7978,66.6769,66.7513,26499.0
2024-01-05 10:20:00,71.76,71.83,71.72,71.83,14084.0,66.7513,66.8164,66.7141,66.8164,14084.0
2024-01-05 10:25:00,71.83,71.88,71.78,71.8,45120.0,66.8164,66.8629,66.7699,66.7885,45120.0
2024-01-05 10:30:00,71.8,71.9,71.77,71.85,32425.0,66.7885,66.8816,66.7606,66.835,32425.0
2024-01-05 10:35:00,71.83,71.86,71.76,71.77,27380.0,66.8164,66.8443,66.7513,66.7606,27380.0
2024-01-05 10:40:00,71.78,71.79,71.66,71.69,17650.0,66.7699,66.7792,66.6583,66.6862,17650.0
2024-01-05 10:45:00,71.66,71.71,71.62,71.67,9591.0,66.6583,66.7048,66.6211,66.6676,9591.0
2024-01-05 10:50:00,71.67,71.78,71.64,71.78,29874.0,66.6676,66.7699,66.6397,66.7699,29874.0
2024-01-05 10:55:00,71.78,71.83,71.78,71.81,10377.0,66.7699,66.8164,66.7699,66.7978,10377.0
2024-01-05 11:00:00,71.8,71.83,71.77,71.78,16115.0,66.7885,66.8164,66.7606,66.7699,16115.0
2024-01-05 11:05:00,71.79,71.82,71.75,71.78,23757.0,66.7792,66.8071,66.742,66.7699,23757.0
2024-01-05 11:10:00,71.75,71.85,71.75,71.85,11478.0,66.742,66.835,66.742,66.835,11478.0
2024-01-05 11:15:00,71.85,71.9,71.71,71.73,14588.0,66.835,66.8816,66.7048,66.7234,14588.0
2024-01-05 11:20:00,71.73,71.73,71.65,71.66,15408.0,66.7234,66.7234,66.649,66.6583,15408.0
2024-01-05 11:25:00,71.67,71.72,71.67,71.7,17794.0,66.6676,66.7141,66.6676,66.6955,17794.0
2024-01-05 11:30:00,71.7,71.73,71.65,71.67,30764.0,66.6955,66.7234,66.649,66.6676,30764.0
2024-01-05 11:35:00,71.67,71.7,71.63,71.69,5952.0,66.6676,66.6955,66.6304,66.6862,5952.0
2024-01-05 11:40:00,71.68,71.7,71.65,71.68,6922.0,66.6769,66.6955,66.649,66.6769,6922.0
2024-01-05 11:45:00,71.67,71.69,71.65,71.67,8740.0,66.6676,66.6862,66.649,66.6676,8740.0
2024-01-05 11:50:00,71.66,71.71,71.64,71.7,9135.0,66.6583,66.7048,66.6397,66.6955,9135.0
2024-01-05 11:55:00,71.7,71.71,71.63,71.66,11009.0,66.6955,66.7048,66.6304,66.6583,11009.0
2024-01-05 12:00:00,71.65,71.65,71.56,71.56,13394.0,66.649,66.649,66.5653,66.5653,13394.0
2024-01-05 12:05:00,71.56,71.6,71.46,71.46,8676.0,66.5653,66.6025,66.4723,66.4723,8676.0
2024-01-05 12:10:00,71.45,71.54,71.44,71.53,8958.0,66.463,66.5467,66.4537,66.5374,8958.0
2024-01-05 12:15:00,71.53,71.54,71.48,71.48,63206.0,66.5374,66.5467,66.4909,66.4909,63206.0
2024-01-05 12:20:00,71.5,71.56,71.48,71.51,8549.0,66.5095,66.5653,66.4909,66.5188,8549.0
2024-01-05 12:25:00,71.49,71.51,71.39,71.4,14892.0,66.5002,66.5188,66.4071,66.4165,14892.0
2024-01-05 12:30:00,71.4,71.41,71.3,71.31,6298.0,66.4165,66.4258,66.3234,66.3327,6298.0
2024-01-05 12:35:00,71.32,71.38,71.32,71.36,8772.0,66.342,66.3978,66.342,66.3792,8772.0
2024-01-05 12:40:00,71.36,71.42,71.36,71.42,3887.0,66.3792,66.4351,66.3792,66.4351,3887.0
2024-01-05 12:45:00,71.42,71.45,71.37,71.42,21161.0,66.4351,66.463,66.3885,66.4351,21161.0
2024-01-05 12:50:00,71.43,71.49,71.42,71.44,9170.0,66.4444,66.5002,66.4351,66.4537,9170.0
2024-01-05 12:55:00,71.44,71.45,71.41,71.42,12678.0,66.4537,66.463,66.4258,66.4351,12678.0
2024-01-05 13:00:00,71.43,71.43,71.26,71.26,16253.0,66.4444,66.4444,66.2862,66.2862,16253.0
2024-01-05 13:05:00,71.26,71.29,71.21,71.23,7309.0,66.2862,66.3141,66.2397,66.2583,7309.0
2024-01-05 13:10:00,71.23,71.28,71.21,71.27,14295.0,66.2583,66.3048,66.2397,66.2955,14295.0
2024-01-05 13:15:00,71.27,71.29,71.23,71.25,11300.0,66.2955,66.3141,66.2583,66.2769,11300.0
2024-01-05 13:20:00,71.25,71.32,71.25,71.32,10548.0,66.2769,66.342,66.2769,66.342,10548.0
2024-01-05 13:25:00,71.34,71.42,71.34,71.4,9622.0,66.3606,66.4351,66.3606,66.4165,9622.0
2024-01-05 13:30:00,71.41,71.49,71.41,71.49,15022.0,66.4258,66.5002,66.4258,66.5002,15022.0
2024-01-05 13:35:00,71.5,71.61,71.49,71.61,13873.0,66.5095,66.6118,66.5002,66.6118,13873.0
2024-01-05 13:40:00,71.62,71.63,71.54,71.57,12555.0,66.6211,66.6304,66.5467,66.5746,12555.0
2024-01-05 13:45:00,71.59,71.62,71.51,71.52,8979.0,66.5932,66.6211,66.5188,66.5281,8979.0
2024-01-05 13:50:00,71.52,71.52,71.45,71.46,20768.0,66.5281,66.5281,66.463,66.4723,20768.0
2024-01-05 13:55:00,71.45,71.58,71.45,71.56,11073.0,66.463,66.5839,66.463,66.5653,11073.0
2024-01-05 14:00:00,71.56,71.59,71.53,71.58,21853.0,66.5653,66.5932,66.5374,66.5839,21853.0
2024-01-05 14:05:00,71.59,71.65,71.59,71.63,13170.0,66.5932,66.649,66.5932,66.6304,13170.0
2024-01-05 14:10:00,71.65,71.69,71.64,71.67,10358.0,66.649,66.6862,66.6397,66.6676,10358.0
2024-01-05 14:15:00,71.69,71.69,71.62,71.64,15443.0,66.6862,66.6862,66.6211,66.6397,15443.0
2024-01-05 14:20:00,71.63,71.65,71.58,71.6,26709.0,66.6304,66.649,66.5839,66.6025,26709.0
2024-01-05 14:25:00,71.59,71.61,71.54,71.55,10478.0,66.5932,66.6118,66.5467,66.556,10478.0
2024-01-05 14:30:00,71.55,71.6,71.53,71.55,9527.0,66.556,66.6025,66.5374,66.556,9527.0
2024-01-05 14:35:00,71.57,71.64,71.54,71.55,10818.0,66.5746,66.6397,66.5467,66.556,10818.0
2024-01-05 14:40:00,71.53,71.53,71.43,71.44,9954.0,66.5374,66.5374,66.4444,66.4537,9954.0
2024-01-05 14:45:00,71.44,71.46,71.41,71.44,8852.0,66.4537,66.4723,66.4258,66.4537,8852.0
2024-01-05 14:50:00,71.43,71.43,71.27,71.28,10597.0,66.4444,66.4444,66.2955,66.3048,10597.0
2024-01-05 14:55:00,71.28,71.34,71.28,71.31,14083.0,66.3048,66.3606,66.3048,66.3327,14083.0
2024-01-05 15:00:00,71.31,71.33,71.22,71.26,40517.0,66.3327,66.3513,66.249,66.2862,40517.0
2024-01-05 15:05:00,71.26,71.38,71.25,71.34,13519.0,66.2862,66.3978,66.2769,66.3606,13519.0
2024-01-05 15:10:00,71.34,71.46,71.31,71.42,12709.0,66.3606,66.4723,66.3327,66.4351,12709.0
2024-01-05 15:15:00,71.41,71.47,71.38,71.38,15582.0,66.4258,66.4816,66.3978,66.3978,15582.0
2024-01-05 15:20:00,71.39,71.48,71.36,71.38,14430.0,66.4071,66.4909,66.3792,66.3978,14430.0
2024-01-05 15:25:00,71.37,71.39,71.28,71.34,19225.0,66.3885,66.4071,66.3048,66.3606,19225.0
2024-01-05 15:30:00,71.35,71.36,71.26,71.36,19670.0,66.3699,66.3792,66.2862,66.3792,19670.0
2024-01-05 15:35:00,71.37,71.42,71.36,71.39,27152.0,66.3885,66.4351,66.3792,66.4071,27152.0
2024-01-05 15:40:00,71.4,71.51,71.4,71.5,38807.0,66.4165,66.5188,66.4165,66.5095,38807.0
2024-01-05 15:45:00,71.5,71.6,71.47,71.59,45568.0,66.5095,66.6025,66.4816,66.5932,45568.0
2024-01-05 15:50:00,71.59,71.68,71.54,71.67,76000.0,66.5932,66.6769,66.5467,66.6676,76000.0
2024-01-05 15:55:00,71.67,71.69,71.57,71.6,209785.0,66.6676,66.6862,66.5746,66.6025,209785.0
2024-01-08 09:30:00,70.53,70.99,70.53,70.65,49349.0,65.6072,66.0351,65.6072,65.7188,49349.0
2024-01-08 09:35:00,70.71,70.86,70.41,70.43,15220.0,65.7746,65.9141,65.4956,65.5142,15220.0
2024-01-08 09:40:00,70.41,70.49,70.08,70.13,54710.0,65.4956,65.57,65.1886,65.2351,54710.0
2024-01-08 09:45:00,70.13,70.21,70.1,70.12,30851.0,65.2351,65.3095,65.2072,65.2258,30851.0
2024-01-08 09:50:00,70.13,70.2,69.95,70.08,59061.0,65.2351,65.3002,65.0677,65.1886,59061.0
2024-01-08 09:55:00,70.08,70.19,70.06,70.17,23044.0,65.1886,65.2909,65.17,65.2723,23044.0
2024-01-08 10:00:00,70.16,70.16,69.97,70.01,24602.0,65.263,65.263,65.0863,65.1235,24602.0
2024-01-08 10:05:00,70.03,70.1,69.97,70.03,19507.0,65.1421,65.2072,65.0863,65.1421,19507.0
2024-01-08 10:10:00,70.05,70.17,69.99,70.02,25097.0,65.1607,65.2723,65.1049,65.1328,25097.0
2024-01-08 10:15:00,70.0,70.14,69.98,70.05,37355.0,65.1142,65.2444,65.0956,65.1607,37355.0
2024-01-08 10:20:00,70.06,70.1,70.02,70.1,12271.0,65.17,65.2072,65.1328,65.2072,12271.0
2024-01-08 10:25:00,70.09,70.18,70.09,70.17,8290.0,65.1979,65.2816,65.1979,65.2723,8290.0
2024-01-08 10:30:00,70.18,70.31,70.18,70.29,11725.0,65.2816,65.4025,65.2816,65.3839,11725.0
2024-01-08 10:35:00,70.28,70.34,70.23,70.32,13899.0,65.3746,65.4304,65.3281,65.4118,13899.0
2024-01-08 10:40:00,70.31,70.5,70.31,70.49,16167.0,65.4025,65.5793,65.4025,65.57,16167.0
2024-01-08 10:45:00,70.48,70.49,70.37,70.48,11032.0,65.5607,65.57,65.4583,65.5607,11032.0
2024-01-08 10:50:00,70.5,70.52,70.43,70.44,12327.0,65.5793,65.5979,65.5142,65.5235,12327.0
2024-01-08 10:55:00,70.48,70.57,70.46,70.57,9976.0,65.5607,65.6444,65.5421,65.6444,9976.0
2024-01-08 11:00:00,70.58,70.61,70.53,70.54,11326.0,65.6537,65.6816,65.6072,65.6165,11326.0
2024-01-08 11:05:00,70.54,70.64,70.5,70.64,9536.0,65.6165,65.7095,65.5793,65.7095,9536.0
2024-01-08 11:10:00,70.64,70.74,70.64,70.73,13867.0,65.7095,65.8025,65.7095,65.7932,13867.0
2024-01-08 11:15:00,70.73,70.78,70.72,70.78,10804.0,65.7932,65.8397,65.7839,65.8397,10804.0
2024-01-08 11:20:00,70.79,70.91,70.79,70.88,13751.0,65.849,65.9607,65.849,65.9327,13751.0
2024-01-08 11:25:00,70.89,70.97,70.89,70.94,12114.0,65.942,66.0165,65.942,65.9886,12114.0
2024-01-08 11:30:00,70.96,70.96,70.88,70.88,12091.0,66.0072,66.0072,65.9327,65.9327,12091.0
2024-01-08 11:35:00,70.87,70.99,70.82,70.95,22877.0,65.9234,66.0351,65.8769,65.9979,22877.0
2024-01-08 11:40:00,70.96,71.0,70.94,70.99,6373.0,66.0072,66.0444,65.9886,66.0351,6373.0
2024-01-08 11:45:00,71.0,71.07,70.97,71.0,10384.0,66.0444,66.1095,66.0165,66.0444,10384.0
2024-01-08 11:50:00,71.0,71.07,70.96,71.07,14089.0,66.0444,66.1095,66.0072,66.1095,14089.0
2024-01-08 11:55:00,71.07,71.07,70.93,70.93,12601.0,66.1095,66.1095,65.9793,65.9793,12601.0
2024-01-08 12:00:00,70.92,70.97,70.91,70.95,6630.0,65.97,66.0165,65.9607,65.9979,6630.0
2024-01-08 12:05:00,70.93,70.93,70.86,70.9,4581.0,65.9793,65.9793,65.9141,65.9513,4581.0
2024-01-08 12:10:00,70.9,70.92,70.86,70.86,5102.0,65.9513,65.97,65.9141,65.9141,5102.0
2024-01-08 12:15:00,70.86,70.94,70.85,70.92,8169.0,65.9141,65.9886,65.9048,65.97,8169.0
2024-01-08 12:20:00,70.91,70.92,70.83,70.84,6404.0,65.9607,65.97,65.8862,65.8955,6404.0
2024-01-08 12:25:00,70.84,70.89,70.8,70.82,19356.0,65.8955,65.942,65.8583,65.8769,19356.0
2024-01-08 12:30:00,70.81,70.84,70.73,70.8,15275.0,65.8676,65.8955,65.7932,65.8583,15275.0
2024-01-08 12:35:00,70.8,70.81,70.78,70.8,4771.0,65.8583,65.8676,65.8397,65.8583,4771.0
2024-01-08 12:40:00,70.79,70.8,70.74,70.74,5994.0,65.849,65.8583,65.8025,65.8025,5994.0
2024-01-08 12:45:00,70.73,70.79,70.73,70.75,7919.0,65.7932,65.849,65.7932,65.8118,7919.0
2024-01-08 12:50:00,70.75,70.85,70.75,70.84,7599.0,65.8118,65.9048,65.8118,65.8955,7599.0
2024-01-08 12:55:00,70.84,70.85,70.77,70.83,12475.0,65.8955,65.9048,65.8304,65.8862,12475.0
2024-01-08 13:00:00,70.85,70.89,70.84,70.89,10584.0,65.9048,65.942,65.8955,65.942,10584.0
2024-01-08 13:05:00,70.89,70.92,70.84,70.87,8744.0,65.942,65.97,65.8955,65.9234,8744.0
2024-01-08 13:10:00,70.87,70.87,70.79,70.86,7516.0,65.9234,65.9234,65.849,65.9141,7516.0
2024-01-08 13:15:00,70.86,70.86,70.77,70.78,8139.0,65.9141,65.9141,65.8304,65.8397,8139.0
2024-01-08 13:20:00,70.78,70.82,70.78,70.81,6393.0,65.8397,65.8769,65.8397,65.8676,6393.0
2024-01-08 13:25:00,70.81,70.81,70.77,70.79,6194.0,65.8676,65.8676,65.8304,65.849,6194.0
2024-01-08 13:30:00,70.8,70.85,70.78,70.84,4974.0,65.8583,65.9048,65.8397,65.8955,4974.0
2024-01-08 13:35:00,70.84,70.84,70.76,70.76,6137.0,65.8955,65.8955,65.8211,65.8211,6137.0
2024-01-08 13:40:00,70.77,70.81,70.76,70.8,4670.0,65.8304,65.8676,65.8211,65.8583,4670.0
2024-01-08 13:45:00,70.8,70.82,70.77,70.81,9362.0,65.8583,65.8769,65.8304,65.8676,9362.0
2024-01-08 13:50:00,70.81,70.85,70.76,70.83,5837.0,65.8676,65.9048,65.8211,65.8862,5837.0
2024-01-08 13:55:00,70.84,70.85,70.79,70.83,5478.0,65.8955,65.9048,65.849,65.8862,5478.0
2024-01-08 14:00:00,70.82,70.86,70.79,70.83,10004.0,65.8769,65.9141,65.849,65.8862,10004.0
2024-01-08 14:05:00,70.84,70.87,70.83,70.84,7598.0,65.8955,65.9234,65.8862,65.8955,7598.0
2024-01-08 14:10:00,70.83,70.99,70.83,70.98,8082.0,65.8862,66.0351,65.8862,66.0258,8082.0
2024-01-08 14:15:00,70.99,71.0,70.95,70.97,8065.0,66.0351,66.0444,65.9979,66.0165,8065.0
2024-01-08 14:20:00,70.98,71.0,70.95,71.0,9249.0,66.0258,66.0444,65.9979,66.0444,9249.0
2024-01-08 14:25:00,71.02,71.09,71.01,71.06,10844.0,66.063,66.1281,66.0537,66.1002,10844.0
2024-01-08 14:30:00,71.07,71.17,71.07,71.14,20449.0,66.1095,66.2025,66.1095,66.1746,20449.0
2024-01-08 14:35:00,71.11,71.15,71.1,71.1,6043.0,66.1467,66.1839,66.1374,66.1374,6043.0
2024-01-08 14:40:00,71.11,71.15,71.08,71.12,33157.0,66.1467,66.1839,66.1188,66.156,33157.0
2024-01-08 14:45:00,71.11,71.22,71.11,71.21,10555.0,66.1467,66.249,66.1467,66.2397,10555.0
2024-01-08 14:50:00,71.19,71.21,71.16,71.16,9585.0,66.2211,66.2397,66.1932,66.1932,9585.0
2024-01-08 14:55:00,71.17,71.27,71.17,71.25,8685.0,66.2025,66.2955,66.2025,66.2769,8685.0
2024-01-08 15:00:00,71.25,71.26,71.18,71.21,11166.0,66.2769,66.2862,66.2118,66.2397,11166.0
2024-01-08 15:05:00,71.21,71.24,71.15,71.18,17290.0,66.2397,66.2676,66.1839,66.2118,17290.0
2024-01-08 15:10:00,71.17,71.19,71.11,71.13,13179.0,66.2025,66.2211,66.1467,66.1653,13179.0
2024-01-08 15:15:00,71.12,71.18,71.12,71.16,11759.0,66.156,66.2118,66.156,66.1932,11759.0
2024-01-08 15:20:00,71.16,71.23,71.14,71.19,15425.0,66.1932,66.2583,66.1746,66.2211,15425.0
2024-01-08 15:25:00,71.18,71.2,71.11,71.15,11777.0,66.2118,66.2304,66.1467,66.1839,11777.0
2024-01-08 15:30:00,71.15,71.2,71.14,71.16,18809.0,66.1839,66.2304,66.1746,66.1932,18809.0
2024-01-08 15:35:00,71.16,71.27,71.14,71.27,18857.0,66.1932,66.2955,66.1746,66.2955,18857.0
2024-01-08 15:40:00,71.28,71.29,71.22,71.25,21847.0,66.3048,66.3141,66.249,66.2769,21847.0
2024-01-08 15:45:00,71.25,71.27,71.09,71.09,31420.0,66.2769,66.2955,66.1281,66.1281,31420.0
2024-01-08 15:50:00,71.1,71.25,71.09,71.23,67924.0,66.1374,66.2769,66.1281,66.2583,67924.0
2024-01-08 15:55:00,71.24,71.32,71.24,71.27,135431.0,66.2676,66.342,66.2676,66.2955,135431.0
2024-01-09 09:30:00,71.0,71.06,70.63,70.74,51425.0,66.0444,66.1002,65.7002,65.8025,51425.0
2024-01-09 09:35:00,70.69,70.85,70.55,70.59,16287.0,65.756,65.9048,65.6258,65.663,16287.0
2024-01-09 09:40:00,70.58,70.71,70.47,70.51,35329.0,65.6537,65.7746,65.5514,65.5886,35329.0
2024-01-09 09:45:00,70.49,70.5,70.32,70.43,29606.0,65.57,65.5793,65.4118,65.5142,29606.0
2024-01-09 09:50:00,70.46,70.62,70.39,70.52,41436.0,65.5421,65.6909,65.4769,65.5979,41436.0
2024-01-09 09:55:00,70.51,70.57,70.43,70.55,16404.0,65.5886,65.6444,65.5142,65.6258,16404.0
2024-01-09 10:00:00,70.55,70.57,70.37,70.42,20209.0,65.6258,65.6444,65.4583,65.5049,20209.0
2024-01-09 10:05:00,70.41,70.41,70.28,70.31,32548.0,65.4956,65.4956,65.3746,65.4025,32548.0
2024-01-09 10:10:00,70.29,70.33,70.21,70.27,13341.0,65.3839,65.4211,65.3095,65.3653,13341.0
2024-01-09 10:15:00,70.28,70.42,70.28,70.42,32707.0,65.3746,65.5049,65.3746,65.5049,32707.0
2024-01-09 10:20:00,70.41,70.48,70.41,70.48,19131.0,65.4956,65.5607,65.4956,65.5607,19131.0
2024-01-09 10:25:00,70.5,70.56,70.46,70.46,20236.0,65.5793,65.6351,65.5421,65.5421,20236.0
2024-01-09 10:30:00,70.47,70.58,70.47,70.55,12186.0,65.5514,65.6537,65.5514,65.6258,12186.0
2024-01-09 10:35:00,70.55,70.6,70.46,70.56,10943.0,65.6258,65.6723,65.5421,65.6351,10943.0
2024-01-09 10:40:00,70.55,70.55,70.43,70.44,21363.0,65.6258,65.6258,65.5142,65.5235,21363.0
2024-01-09 10:45:00,70.45,70.46,70.29,70.3,7796.0,65.5328,65.5421,65.3839,65.3932,7796.0
2024-01-09 10:50:00,70.31,70.35,70.24,70.27,24929.0,65.4025,65.4397,65.3374,65.3653,24929.0
2024-01-09 10:55:00,70.26,70.32,70.23,70.27,14540.0,65.356,65.4118,65.3281,65.3653,14540.0
2024-01-09 11:00:00,70.27,70.4,70.25,70.4,7850.0,65.3653,65.4862,65.3467,65.4862,7850.0
2024-01-09 11:05:00,70.38,70.44,70.37,70.44,8358.0,65.4676,65.5235,65.4583,65.5235,8358.0
2024-01-09 11:10:00,70.44,70.47,70.42,70.47,4940.0,65.5235,65.5514,65.5049,65.5514,4940.0
2024-01-09 11:15:00,70.47,70.53,70.46,70.52,17666.0,65.5514,65.6072,65.5421,65.5979,17666.0
2024-01-09 11:20:00,70.53,70.54,70.45,70.53,7677.0,65.6072,65.6165,65.5328,65.6072,7677.0
2024-01-09 11:25:00,70.53,70.57,70.48,70.48,14351.0,65.6072,65.6444,65.5607,65.5607,14351.0
2024-01-09 11:30:00,70.48,70.55,70.46,70.53,8621.0,65.5607,65.6258,65.5421,65.6072,8621.0
2024-01-09 11:35:00,70.54,70.56,70.5,70.51,10227.0,65.6165,65.6351,65.5793,65.5886,10227.0
2024-01-09 11:40:00,70.51,70.6,70.49,70.59,10377.0,65.5886,65.6723,65.57,65.663,10377.0
2024-01-09 11:45:00,70.59,70.6,70.55,70.57,6024.0,65.663,65.6723,65.6258,65.6444,6024.0
2024-01-09 11:50:00,70.55,70.62,70.55,70.61,4971.0,65.6258,65.6909,65.6258,65.6816,4971.0
2024-01-09 11:55:00,70.61,70.71,70.6,70.69,17554.0,65.6816,65.7746,65.6723,65.756,17554.0
2024-01-09 12:00:00,70.69,70.74,70.65,70.71,14683.0,65.756,65.8025,65.7188,65.7746,14683.0
2024-01-09 12:05:00,70.72,70.73,70.69,70.71,8301.0,65.7839,65.7932,65.756,65.7746,8301.0
2024-01-09 12:10:00,70.71,70.76,70.71,70.73,12018.0,65.7746,65.8211,65.7746,65.7932,12018.0
2024-01-09 12:15:00,70.72,70.72,70.58,70.59,10357.0,65.7839,65.7839,65.6537,65.663,10357.0
2024-01-09 12:20:00,70.59,70.65,70.59,70.63,12155.0,65.663,65.7188,65.663,65.7002,12155.0
2024-01-09 12:25:00,70.64,70.66,70.59,70.6,9869.0,65.7095,65.7281,65.663,65.6723,9869.0
2024-01-09 12:30:00,70.63,70.68,70.63,70.68,6934.0,65.7002,65.7467,65.7002,65.7467,6934.0
2024-01-09 12:35:00,70.68,70.71,70.67,70.69,9112.0,65.7467,65.7746,65.7374,65.756,9112.0
2024-01-09 12:40:00,70.67,70.73,70.67,70.72,4626.0,65.7374,65.7932,65.7374,65.7839,4626.0
2024-01-09 12:45:00,70.73,70.75,70.69,70.71,5750.0,65.7932,65.8118,65.756,65.7746,5750.0
2024-01-09 12:50:00,70.69,70.72,70.68,70.7,7828.0,65.756,65.7839,65.7467,65.7653,7828.0
2024-01-09 12:55:00,70.69,70.72,70.66,70.72,7416.0,65.756,65.7839,65.7281,65.7839,7416.0
2024-01-09 13:00:00,70.7,70.77,70.68,70.77,9565.0,65.7653,65.8304,65.7467,65.8304,9565.0
2024-01-09 13:05:00,70.78,70.78,70.63,70.64,11125.0,65.8397,65.8397,65.7002,65.7095,11125.0
2024-01-09 13:10:00,70.62,70.7,70.61,70.67,6712.0,65.6909,65.7653,65.6816,65.7374,6712.0
2024-01-09 13:15:00,70.7,70.72,70.68,70.68,6929.0,65.7653,65.7839,65.7467,65.7467,6929.0
2024-01-09 13:20:00,70.67,70.69,70.59,70.59,4400.0,65.7374,65.756,65.663,65.663,4400.0
2024-01-09 13:25:00,70.57,70.59,70.53,70.58,7846.0,65.6444,65.663,65.6072,65.6537,7846.0
2024-01-09 13:30:00,70.57,70.57,70.48,70.5,9040.0,65.6444,65.6444,65.5607,65.5793,9040.0
2024-01-09 13:35:00,70.48,70.59,70.48,70.58,5119.0,65.5607,65.663,65.5607,65.6537,5119.0
2024-01-09 13:40:00,70.58,70.62,70.56,70.59,6503.0,65.6537,65.6909,65.6351,65.663,6503.0
2024-01-09 13:45:00,70.58,70.65,70.58,70.64,7337.0,65.6537,65.7188,65.6537,65.7095,7337.0
2024-01-09 13:50:00,70.64,70.71,70.64,70.67,6864.0,65.7095,65.7746,65.7095,65.7374,6864.0
2024-01-09 13:55:00,70.68,70.69,70.62,70.65,10220.0,65.7467,65.756,65.6909,65.7188,10220.0
2024-01-09 14:00:00,70.65,70.65,70.49,70.57,57509.0,65.7188,65.7188,65.57,65.6444,57509.0
2024-01-09 14:05:00,70.56,70.58,70.55,70.56,5688.0,65.6351,65.6537,65.6258,65.6351,5688.0
2024-01-09 14:10:00,70.56,70.59,70.5,70.51,8490.0,65.6351,65.663,65.5793,65.5886,8490.0
2024-01-09 14:15:00,70.49,70.54,70.46,70.53,6375.0,65.57,65.6165,65.5421,65.6072,6375.0
2024-01-09 14:20:00,70.52,70.56,70.52,70.53,7409.0,65.5979,65.6351,65.5979,65.6072,7409.0
2024-01-09 14:25:00,70.52,70.57,70.51,70.55,8495.0,65.5979,65.6444,65.5886,65.6258,8495.0
2024-01-09 14:30:00,70.55,70.57,70.54,70.56,8304.0,65.6258,65.6444,65.6165,65.6351,8304.0
2024-01-09 14:35:00,70.55,70.58,70.52,70.58,6950.0,65.6258,65.6537,65.5979,65.6537,6950.0
2024-01-09 14:40:00,70.58,70.6,70.52,70.55,12686.0,65.6537,65.6723,65.5979,65.6258,12686.0
2024-01-09 14:45:00,70.55,70.62,70.54,70.6,6989.0,65.6258,65.6909,65.6165,65.6723,6989.0
2024-01-09 14:50:00,70.6,70.6,70.55,70.59,9201.0,65.6723,65.6723,65.6258,65.663,9201.0
2024-01-09 14:55:00,70.58,70.6,70.57,70.57,8013.0,65.6537,65.6723,65.6444,65.6444,8013.0
2024-01-09 15:00:00,70.57,70.62,70.57,70.59,9253.0,65.6444,65.6909,65.6444,65.663,9253.0
2024-01-09 15:05:00,70.59,70.6,70.51,70.51,15272.0,65.663,65.6723,65.5886,65.5886,15272.0
2024-01-09 15:10:00,70.52,70.57,70.51,70.55,11239.0,65.5979,65.6444,65.5886,65.6258,11239.0
2024-01-09 15:15:00,70.54,70.54,70.49,70.51,11607.0,65.6165,65.6165,65.57,65.5886,11607.0
2024-01-09 15:20:00,70.51,70.58,70.49,70.5,10632.0,65.5886,65.6537,65.57,65.5793,10632.0
2024-01-09 15:25:00,70.5,70.54,70.44,70.45,21342.0,65.5793,65.6165,65.5235,65.5328,21342.0
2024-01-09 15:30:00,70.44,70.46,70.4,70.41,52018.0,65.5235,65.5421,65.4862,65.4956,52018.0
2024-01-09 15:35:00,70.4,70.42,70.35,70.36,35474.0,65.4862,65.5049,65.4397,65.449,35474.0
2024-01-09 15:40:00,70.36,70.38,70.31,70.35,30578.0,65.449,65.4676,65.4025,65.4397,30578.0
2024-01-09 15:45:00,70.33,70.34,70.3,70.31,29319.0,65.4211,65.4304,65.3932,65.4025,29319.0
2024-01-09 15:50:00,70.3,70.47,70.29,70.47,46788.0,65.3932,65.5514,65.3839,65.5514,46788.0
2024-01-09 15:55:00,70.46,70.49,70.37,70.37,104376.0,65.5421,65.57,65.4583,65.4583,104376.0
2024-01-10 09:30:00,70.77,70.77,70.32,70.32,50535.0,65.8304,65.8304,65.4118,65.4118,50535.0
2024-01-10 09:35:00,70.38,70.62,70.38,70.62,17375.0,65.4676,65.6909,65.4676,65.6909,17375.0
2024-01-10 09:40:00,70.61,70.76,70.58,70.73,22407.0,65.6816,65.8211,65.6537,65.7932,22407.0
2024-01-10 09:45:00,70.74,70.79,70.68,70.71,15007.0,65.8025,65.849,65.7467,65.7746,15007.0
2024-01-10 09:50:00,70.72,70.74,70.6,70.67,11012.0,65.7839,65.8025,65.6723,65.7374,11012.0
2024-01-10 09:55:00,70.7,70.78,70.69,70.7,21418.0,65.7653,65.8397,65.756,65.7653,21418.0
2024-01-10 10:00:00,70.73,70.79,70.7,70.7,15753.0,65.7932,65.849,65.7653,65.7653,15753.0
2024-01-10 10:05:00,70.69,70.85,70.65,70.83,10798.0,65.756,65.9048,65.7188,65.8862,10798.0
2024-01-10 10:10:00,70.82,70.84,70.73,70.73,21119.0,65.8769,65.8955,65.7932,65.7932,21119.0
2024-01-10 10:15:00,70.73,70.74,70.64,70.66,9146.0,65.7932,65.8025,65.7095,65.7281,9146.0
2024-01-10 10:20:00,70.66,70.74,70.66,70.66,8753.0,65.7281,65.8025,65.7281,65.7281,8753.0
2024-01-10 10:25:00,70.65,70.66,70.59,70.64,14073.0,65.7188,65.7281,65.663,65.7095,14073.0
2024-01-10 10:30:00,70.63,70.63,70.5,70.53,27798.0,65.7002,65.7002,65.5793,65.6072,27798.0
2024-01-10 10:35:00,70.53,70.64,70.52,70.59,12378.0,65.6072,65.7095,65.5979,65.663,12378.0
2024-01-10 10:40:00,70.58,70.69,70.56,70.65,20571.0,65.6537,65.756,65.6351,65.7188,20571.0
2024-01-10 10:45:00,70.65,70.65,70.53,70.56,19081.0,65.7188,65.7188,65.6072,65.6351,19081.0
2024-01-10 10:50:00,70.57,70.58,70.5,70.53,20364.0,65.6444,65.6537,65.5793,65.6072,20364.0
2024-01-10 10:55:00,70.53,70.57,70.48,70.49,34290.0,65.6072,65.6444,65.5607,65.57,34290.0
2024-01-10 11:00:00,70.49,70.52,70.34,70.35,44249.0,65.57,65.5979,65.4304,65.4397,44249.0
2024-01-10 11:05:00,70.34,70.36,70.26,70.34,45333.0,65.4304,65.449,65.356,65.4304,45333.0
2024-01-10 11:10:00,70.35,70.37,70.3,70.3,9895.0,65.4397,65.4583,65.3932,65.3932,9895.0
2024-01-10 11:15:00,70.29,70.31,70.2,70.29,9994.0,65.3839,65.4025,65.3002,65.3839,9994.0
2024-01-10 11:20:00,70.3,70.32,70.28,70.32,7780.0,65.3932,65.4118,65.3746,65.4118,7780.0
2024-01-10 11:25:00,70.31,70.34,70.26,70.27,13996.0,65.4025,65.4304,65.356,65.3653,13996.0
2024-01-10 11:30:00,70.26,70.28,70.2,70.22,12450.0,65.356,65.3746,65.3002,65.3188,12450.0
2024-01-10 11:35:00,70.22,70.31,70.19,70.29,16844.0,65.3188,65.4025,65.2909,65.3839,16844.0
2024-01-10 11:40:00,70.31,70.4,70.3,70.39,11728.0,65.4025,65.4862,65.3932,65.4769,11728.0
2024-01-10 11:45:00,70.4,70.44,70.38,70.42,7129.0,65.4862,65.5235,65.4676,65.5049,7129.0
2024-01-10 11:50:00,70.42,70.47,70.41,70.46,8256.0,65.5049,65.5514,65.4956,65.5421,8256.0
2024-01-10 11:55:00,70.47,70.52,70.44,70.49,9371.0,65.5514,65.5979,65.5235,65.57,9371.0
2024-01-10 12:00:00,70.49,70.58,70.48,70.58,33104.0,65.57,65.6537,65.5607,65.6537,33104.0
2024-01-10 12:05:00,70.58,70.6,70.55,70.58,8319.0,65.6537,65.6723,65.6258,65.6537,8319.0
2024-01-10 12:10:00,70.58,70.6,70.55,70.56,20391.0,65.6537,65.6723,65.6258,65.6351,20391.0
2024-01-10 12:15:00,70.56,70.56,70.52,70.56,7818.0,65.6351,65.6351,65.5979,65.6351,7818.0
2024-01-10 12:20:00,70.56,70.6,70.55,70.6,9692.0,65.6351,65.6723,65.6258,65.6723,9692.0
2024-01-10 12:25:00,70.61,70.65,70.59,70.61,8415.0,65.6816,65.7188,65.663,65.6816,8415.0
2024-01-10 12:30:00,70.63,70.64,70.54,70.56,9366.0,65.7002,65.7095,65.6165,65.6351,9366.0
2024-01-10 12:35:00,70.56,70.56,70.49,70.51,18478.0,65.6351,65.6351,65.57,65.5886,18478.0
2024-01-10 12:40:00,70.51,70.53,70.43,70.48,32540.0,65.5886,65.6072,65.5142,65.5607,32540.0
2024-01-10 12:45:00,70.47,70.55,70.47,70.55,7829.0,65.5514,65.6258,65.5514,65.6258,7829.0
2024-01-10 12:50:00,70.55,70.64,70.53,70.62,13375.0,65.6258,65.7095,65.6072,65.6909,13375.0
2024-01-10 12:55:00,70.63,70.63,70.58,70.59,9868.0,65.7002,65.7002,65.6537,65.663,9868.0
2024-01-10 13:00:00,70.59,70.74,70.58,70.73,16553.0,65.663,65.8025,65.6537,65.7932,16553.0
2024-01-10 13:05:00,70.72,70.76,70.67,70.67,15223.0,65.7839,65.8211,65.7374,65.7374,15223.0
2024-01-10 13:10:00,70.67,70.7,70.61,70.7,15937.0,65.7374,65.7653,65.6816,65.7653,15937.0
2024-01-10 13:15:00,70.7,70.78,70.69,70.76,19720.0,65.7653,65.8397,65.756,65.8211,19720.0
2024-01-10 13:20:00,70.76,70.82,70.74,70.81,20166.0,65.8211,65.8769,65.8025,65.8676,20166.0
2024-01-10 13:25:00,70.81,70.94,70.79,70.94,73402.0,65.8676,65.9886,65.849,65.9886,73402.0
2024-01-10 13:30:00,70.94,71.02,70.93,71.01,52873.0,65.9886,66.063,65.9793,66.0537,52873.0
2024-01-10 13:35:00,71.01,71.03,70.95,71.03,34300.0,66.0537,66.0723,65.9979,66.0723,34300.0
2024-01-10 13:40:00,71.03,71.14,71.02,71.13,13719.0,66.0723,66.1746,66.063,66.1653,13719.0
2024-01-10 13:45:00,71.14,71.18,71.13,71.17,22893.0,66.1746,66.2118,66.1653,66.2025,22893.0
2024-01-10 13:50:00,71.19,71.21,71.16,71.2,20432.0,66.2211,66.2397,66.1932,66.2304,20432.0
2024-01-10 13:55:00,71.2,71.27,71.19,71.26,14698.0,66.2304,66.2955,66.2211,66.2862,14698.0
2024-01-10 14:00:00,71.26,71.26,71.04,71.05,55178.0,66.2862,66.2862,66.0816,66.0909,55178.0
2024-01-10 14:05:00,71.04,71.06,71.02,71.05,14750.0,66.0816,66.1002,66.063,66.0909,14750.0
2024-01-10 14:10:00,71.05,71.19,71.02,71.1,22635.0,66.0909,66.2211,66.063,66.1374,22635.0
2024-01-10 14:15:00,71.11,71.19,71.09,71.16,12751.0,66.1467,66.2211,66.1281,66.1932,12751.0
2024-01-10 14:20:00,71.16,71.19,71.13,71.19,9983.0,66.1932,66.2211,66.1653,66.2211,9983.0
2024-01-10 14:25:00,71.19,71.2,71.11,71.11,14085.0,66.2211,66.2304,66.1467,66.1467,14085.0
2024-01-10 14:30:00,71.12,71.18,71.08,71.16,22148.0,66.156,66.2118,66.1188,66.1932,22148.0
2024-01-10 14:35:00,71.17,71.18,71.09,71.09,9239.0,66.2025,66.2118,66.1281,66.1281,9239.0
2024-01-10 14:40:00,71.09,71.19,71.08,71.19,12363.0,66.1281,66.2211,66.1188,66.2211,12363.0
2024-01-10 14:45:00,71.2,71.21,71.13,71.13,17167.0,66.2304,66.2397,66.1653,66.1653,17167.0
2024-01-10 14:50:00,71.13,71.17,71.11,71.12,17309.0,66.1653,66.2025,66.1467,66.156,17309.0
2024-01-10 14:55:00,71.12,71.15,71.1,71.13,11456.0,66.156,66.1839,66.1374,66.1653,11456.0
2024-01-10 15:00:00,71.12,71.12,71.04,71.08,17220.0,66.156,66.156,66.0816,66.1188,17220.0
2024-01-10 15:05:00,71.08,71.08,71.02,71.05,12099.0,66.1188,66.1188,66.063,66.0909,12099.0
2024-01-10 15:10:00,71.05,71.09,70.97,71.0,28556.0,66.0909,66.1281,66.0165,66.0444,28556.0
2024-01-10 15:15:00,71.0,71.04,70.95,70.96,19596.0,66.0444,66.0816,65.9979,66.0072,19596.0
2024-01-10 15:20:00,70.97,70.99,70.85,70.86,30656.0,66.0165,66.0351,65.9048,65.9141,30656.0
2024-01-10 15:25:00,70.86,70.93,70.82,70.84,18472.0,65.9141,65.9793,65.8769,65.8955,18472.0
2024-01-10 15:30:00,70.83,70.91,70.81,70.88,26880.0,65.8862,65.9607,65.8676,65.9327,26880.0
2024-01-10 15:35:00,70.88,70.94,70.88,70.92,30830.0,65.9327,65.9886,65.9327,65.97,30830.0
2024-01-10 15:40:00,70.92,70.95,70.88,70.91,52155.0,65.97,65.9979,65.9327,65.9607,52155.0
2024-01-10 15:45:00,70.91,70.96,70.86,70.86,38710.0,65.9607,66.0072,65.9141,65.9141,38710.0
2024-01-10 15:50:00,70.85,70.92,70.85,70.91,50037.0,65.9048,65.97,65.9048,65.9607,50037.0
2024-01-10 15:55:00,70.91,70.94,70.84,70.84,187687.0,65.9607,65.9886,65.8955,65.8955,187687.0
2024-01-11 09:30:00,70.93,71.0,70.81,70.92,38506.0,65.9793,66.0444,65.8676,65.97,38506.0
2024-01-11 09:35:00,70.93,70.96,70.73,70.77,25555.0,65.9793,66.0072,65.7932,65.8304,25555.0
2024-01-11 09:40:00,70.77,70.77,70.53,70.6,23172.0,65.8304,65.8304,65.6072,65.6723,23172.0
2024-01-11 09:45:00,70.6,70.64,70.29,70.35,28349.0,65.6723,65.7095,65.3839,65.4397,28349.0
2024-01-11 09:50:00,70.36,70.45,70.23,70.44,28638.0,65.449,65.5328,65.3281,65.5235,28638.0
2024-01-11 09:55:00,70.44,70.5,70.37,70.38,23375.0,65.5235,65.5793,65.4583,65.4676,23375.0
2024-01-11 10:00:00,70.36,70.44,70.24,70.24,20042.0,65.449,65.5235,65.3374,65.3374,20042.0
2024-01-11 10:05:00,70.28,70.28,70.15,70.16,21471.0,65.3746,65.3746,65.2537,65.263,21471.0
2024-01-11 10:10:00,70.16,70.25,70.11,70.19,19910.0,65.263,65.3467,65.2165,65.2909,19910.0
2024-01-11 10:15:00,70.21,70.4,70.18,70.4,22218.0,65.3095,65.4862,65.2816,65.4862,22218.0
2024-01-11 10:20:00,70.4,70.44,70.34,70.37,25283.0,65.4862,65.5235,65.4304,65.4583,25283.0
2024-01-11 10:25:00,70.35,70.53,70.31,70.53,21264.0,65.4397,65.6072,65.4025,65.6072,21264.0
2024-01-11 10:30:00,70.55,70.6,70.48,70.5,36385.0,65.6258,65.6723,65.5607,65.5793,36385.0
2024-01-11 10:35:00,70.5,70.67,70.49,70.61,18480.0,65.5793,65.7374,65.57,65.6816,18480.0
2024-01-11 10:40:00,70.6,70.64,70.51,70.56,17196.0,65.6723,65.7095,65.5886,65.6351,17196.0
2024-01-11 10:45:00,70.55,70.58,70.5,70.5,14671.0,65.6258,65.6537,65.5793,65.5793,14671.0
2024-01-11 10:50:00,70.5,70.5,70.4,70.41,20615.0,65.5793,65.5793,65.4862,65.4956,20615.0
2024-01-11 10:55:00,70.41,70.43,70.35,70.39,18011.0,65.4956,65.5142,65.4397,65.4769,18011.0
2024-01-11 11:00:00,70.39,70.42,70.33,70.39,22848.0,65.4769,65.5049,65.4211,65.4769,22848.0
2024-01-11 11:05:00,70.39,70.43,70.34,70.37,16610.0,65.4769,65.5142,65.4304,65.4583,16610.0
2024-01-11 11:10:00,70.37,70.39,70.19,70.2,19732.0,65.4583,65.4769,65.2909,65.3002,19732.0
2024-01-11 11:15:00,70.2,70.21,70.07,70.12,20837.0,65.3002,65.3095,65.1793,65.2258,20837.0
2024-01-11 11:20:00,70.1,70.16,70.08,70.15,14983.0,65.2072,65.263,65.1886,65.2537,14983.0
2024-01-11 11:25:00,70.15,70.2,70.13,70.15,28049.0,65.2537,65.3002,65.2351,65.2537,28049.0
2024-01-11 11:30:00,70.14,70.18,70.12,70.13,19629.0,65.2444,65.2816,65.2258,65.2351,19629.0
2024-01-11 11:35:00,70.1,70.12,70.06,70.11,16969.0,65.2072,65.2258,65.17,65.2165,16969.0
2024-01-11 11:40:00,70.11,70.17,70.08,70.11,10597.0,65.2165,65.2723,65.1886,65.2165,10597.0
2024-01-11 11:45:00,70.12,70.28,70.11,70.27,14502.0,65.2258,65.3746,65.2165,65.3653,14502.0
2024-01-11 11:50:00,70.27,70.33,70.17,70.17,23508.0,65.3653,65.4211,65.2723,65.2723,23508.0
2024-01-11 11:55:00,70.16,70.23,70.15,70.2,15085.0,65.263,65.3281,65.2537,65.3002,15085.0
2024-01-11 12:00:00,70.19,70.28,70.19,70.28,23832.0,65.2909,65.3746,65.2909,65.3746,23832.0
2024-01-11 12:05:00,70.28,70.28,70.13,70.14,37680.0,65.3746,65.3746,65.2351,65.2444,37680.0
2024-01-11 12:10:00,70.14,70.14,70.05,70.06,22222.0,65.2444,65.2444,65.1607,65.17,22222.0
2024-01-11 12:15:00,70.06,70.09,69.96,70.0,27988.0,65.17,65.1979,65.077,65.1142,27988.0
2024-01-11 12:20:00,70.0,70.01,69.82,69.84,17277.0,65.1142,65.1235,64.9467,64.9653,17277.0
2024-01-11 12:25:00,69.84,69.89,69.77,69.77,27865.0,64.9653,65.0118,64.9002,64.9002,27865.0
2024-01-11 12:30:00,69.76,69.78,69.72,69.77,17261.0,64.8909,64.9095,64.8537,64.9002,17261.0
2024-01-11 12:35:00,69.78,69.8,69.69,69.73,41178.0,64.9095,64.9281,64.8258,64.863,41178.0
2024-01-11 12:40:00,69.73,69.78,69.69,69.77,20309.0,64.863,64.9095,64.8258,64.9002,20309.0
2024-01-11 12:45:00,69.77,69.8,69.7,69.7,34531.0,64.9002,64.9281,64.8351,64.8351,34531.0
2024-01-11 12:50:00,69.7,69.71,69.58,69.59,35736.0,64.8351,64.8444,64.7235,64.7328,35736.0
2024-01-11 12:55:00,69.57,69.6,69.56,69.58,15231.0,64.7142,64.7421,64.7049,64.7235,15231.0
2024-01-11 13:00:00,69.58,69.67,69.54,69.65,18190.0,64.7235,64.8072,64.6863,64.7886,18190.0
2024-01-11 13:05:00,69.65,69.69,69.51,69.57,22171.0,64.7886,64.8258,64.6584,64.7142,22171.0
2024-01-11 13:10:00,69.57,69.63,69.52,69.53,17492.0,64.7142,64.77,64.6677,64.677,17492.0
2024-01-11 13:15:00,69.53,69.53,69.45,69.49,30405.0,64.677,64.677,64.6026,64.6398,30405.0
2024-01-11 13:20:00,69.5,69.56,69.47,69.48,21197.0,64.6491,64.7049,64.6212,64.6305,21197.0
2024-01-11 13:25:00,69.47,69.48,69.4,69.45,27182.0,64.6212,64.6305,64.556,64.6026,27182.0
2024-01-11 13:30:00,69.45,69.48,69.34,69.34,18941.0,64.6026,64.6305,64.5002,64.5002,18941.0
2024-01-11 13:35:00,69.35,69.46,69.31,69.46,19541.0,64.5095,64.6119,64.4723,64.6119,19541.0
2024-01-11 13:40:00,69.47,69.55,69.46,69.47,27452.0,64.6212,64.6956,64.6119,64.6212,27452.0
2024-01-11 13:45:00,69.47,69.48,69.4,69.47,24135.0,64.6212,64.6305,64.556,64.6212,24135.0
2024-01-11 13:50:00,69.48,69.52,69.45,69.52,19822.0,64.6305,64.6677,64.6026,64.6677,19822.0
2024-01-11 13:55:00,69.52,69.58,69.51,69.53,17570.0,64.6677,64.7235,64.6584,64.677,17570.0
2024-01-11 14:00:00,69.53,69.64,69.53,69.61,29544.0,64.677,64.7793,64.677,64.7514,29544.0
2024-01-11 14:05:00,69.61,69.62,69.49,69.49,18879.0,64.7514,64.7607,64.6398,64.6398,18879.0
2024-01-11 14:10:00,69.49,69.59,69.46,69.58,20006.0,64.6398,64.7328,64.6119,64.7235,20006.0
2024-01-11 14:15:00,69.58,69.61,69.53,69.54,14386.0,64.7235,64.7514,64.677,64.6863,14386.0
2024-01-11 14:20:00,69.55,69.62,69.54,69.58,17982.0,64.6956,64.7607,64.6863,64.7235,17982.0
2024-01-11 14:25:00,69.58,69.7,69.56,69.7,17957.0,64.7235,64.8351,64.7049,64.8351,17957.0
2024-01-11 14:30:00,69.7,69.74,69.63,69.67,24895.0,64.8351,64.8723,64.77,64.8072,24895.0
2024-01-11 14:35:00,69.68,69.72,69.64,69.68,32178.0,64.8165,64.8537,64.7793,64.8165,32178.0
2024-01-11 14:40:00,69.67,69.72,69.66,69.71,24874.0,64.8072,64.8537,64.7979,64.8444,24874.0
2024-01-11 14:45:00,69.72,69.72,69.61,69.63,16462.0,64.8537,64.8537,64.7514,64.77,16462.0
2024-01-11 14:50:00,69.63,69.73,69.63,69.7,20728.0,64.77,64.863,64.77,64.8351,20728.0
2024-01-11 14:55:00,69.7,69.73,69.67,69.72,19877.0,64.8351,64.863,64.8072,64.8537,19877.0
2024-01-11 15:00:00,69.72,69.75,69.66,69.67,31439.0,64.8537,64.8816,64.7979,64.8072,31439.0
2024-01-11 15:05:00,69.68,69.69,69.62,69.67,26770.0,64.8165,64.8258,64.7607,64.8072,26770.0
2024-01-11 15:10:00,69.65,69.67,69.57,69.63,27903.0,64.7886,64.8072,64.7142,64.77,27903.0
2024-01-11 15:15:00,69.62,69.64,69.55,69.64,40760.0,64.7607,64.7793,64.6956,64.7793,40760.0
2024-01-11 15:20:00,69.66,69.72,69.63,69.72,37573.0,64.7979,64.8537,64.77,64.8537,37573.0
2024-01-11 15:25:00,69.71,69.77,69.71,69.73,46360.0,64.8444,64.9002,64.8444,64.863,46360.0
2024-01-11 15:30:00,69.72,69.88,69.71,69.88,51254.0,64.8537,65.0025,64.8444,65.0025,51254.0
2024-01-11 15:35:00,69.88,69.88,69.78,69.81,45234.0,65.0025,65.0025,64.9095,64.9374,45234.0
2024-01-11 15:40:00,69.81,69.9,69.8,69.9,49345.0,64.9374,65.0211,64.9281,65.0211,49345.0
2024-01-11 15:45:00,69.91,69.99,69.89,69.97,60642.0,65.0304,65.1049,65.0118,65.0863,60642.0
2024-01-11 15:50:00,69.96,70.06,69.92,70.06,102634.0,65.077,65.17,65.0398,65.17,102634.0
2024-01-11 15:55:00,70.05,70.14,70.04,70.13,290810.0,65.1607,65.2444,65.1514,65.2351,290810.0
2024-01-12 09:30:00,71.3,71.35,71.05,71.08,58809.0,66.3234,66.3699,66.0909,66.1188,58809.0
2024-01-12 09:35:00,71.11,71.35,71.04,71.2,24724.0,66.1467,66.3699,66.0816,66.2304,24724.0
2024-01-12 09:40:00,71.19,71.27,71.11,71.11,27414.0,66.2211,66.2955,66.1467,66.1467,27414.0
2024-01-12 09:45:00,71.14,71.14,71.01,71.02,30185.0,66.1746,66.1746,66.0537,66.063,30185.0
2024-01-12 09:50:00,71.03,71.09,70.92,70.98,27353.0,66.0723,66.1281,65.97,66.0258,27353.0
2024-01-12 09:55:00,70.98,70.99,70.78,70.79,25335.0,66.0258,66.0351,65.8397,65.849,25335.0
2024-01-12 10:00:00,70.78,70.8,70.7,70.75,35971.0,65.8397,65.8583,65.7653,65.8118,35971.0
2024-01-12 10:05:00,70.77,70.89,70.73,70.77,20596.0,65.8304,65.942,65.7932,65.8304,20596.0
2024-01-12 10:10:00,70.77,70.77,70.64,70.69,24203.0,65.8304,65.8304,65.7095,65.756,24203.0
2024-01-12 10:15:00,70.68,70.8,70.67,70.69,27775.0,65.7467,65.8583,65.7374,65.756,27775.0
2024-01-12 10:20:00,70.69,70.95,70.69,70.94,21281.0,65.756,65.9979,65.756,65.9886,21281.0
2024-01-12 10:25:00,70.94,70.94,70.79,70.86,20765.0,65.9886,65.9886,65.849,65.9141,20765.0
2024-01-12 10:30:00,70.86,70.89,70.81,70.84,21607.0,65.9141,65.942,65.8676,65.8955,21607.0
2024-01-12 10:35:00,70.82,70.84,70.66,70.66,24299.0,65.8769,65.8955,65.7281,65.7281,24299.0
2024-01-12 10:40:00,70.68,70.71,70.6,70.71,14203.0,65.7467,65.7746,65.6723,65.7746,14203.0
2024-01-12 10:45:00,70.71,70.71,70.57,70.6,18538.0,65.7746,65.7746,65.6444,65.6723,18538.0
2024-01-12 10:50:00,70.61,70.7,70.59,70.61,22104.0,65.6816,65.7653,65.663,65.6816,22104.0
2024-01-12 10:55:00,70.6,70.61,70.54,70.55,26453.0,65.6723,65.6816,65.6165,65.6258,26453.0
2024-01-12 11:00:00,70.53,70.67,70.47,70.65,66764.0,65.6072,65.7374,65.5514,65.7188,66764.0
2024-01-12 11:05:00,70.66,70.67,70.54,70.56,18542.0,65.7281,65.7374,65.6165,65.6351,18542.0
2024-01-12 11:10:00,70.54,70.58,70.52,70.52,22491.0,65.6165,65.6537,65.5979,65.5979,22491.0
2024-01-12 11:15:00,70.52,70.55,70.48,70.51,23836.0,65.5979,65.6258,65.5607,65.5886,23836.0
2024-01-12 11:20:00,70.51,70.59,70.51,70.58,17685.0,65.5886,65.663,65.5886,65.6537,17685.0
2024-01-12 11:25:00,70.58,70.7,70.57,70.69,20818.0,65.6537,65.7653,65.6444,65.756,20818.0
2024-01-12 11:30:00,70.68,70.69,70.57,70.67,29490.0,65.7467,65.756,65.6444,65.7374,29490.0
2024-01-12 11:35:00,70.67,70.71,70.47,70.51,24932.0,65.7374,65.7746,65.5514,65.5886,24932.0
2024-01-12 11:40:00,70.51,70.52,70.42,70.47,19442.0,65.5886,65.5979,65.5049,65.5514,19442.0
2024-01-12 11:45:00,70.46,70.46,70.4,70.44,17855.0,65.5421,65.5421,65.4862,65.5235,17855.0
2024-01-12 11:50:00,70.44,70.47,70.4,70.42,19574.0,65.5235,65.5514,65.4862,65.5049,19574.0
2024-01-12 11:55:00,70.42,70.51,70.41,70.47,18935.0,65.5049,65.5886,65.4956,65.5514,18935.0
2024-01-12 12:00:00,70.47,70.53,70.41,70.52,24061.0,65.5514,65.6072,65.4956,65.5979,24061.0
2024-01-12 12:05:00,70.52,70.54,70.46,70.5,26103.0,65.5979,65.6165,65.5421,65.5793,26103.0
2024-01-12 12:10:00,70.5,70.57,70.49,70.55,18362.0,65.5793,65.6444,65.57,65.6258,18362.0
2024-01-12 12:15:00,70.54,70.65,70.52,70.64,28421.0,65.6165,65.7188,65.5979,65.7095,28421.0
2024-01-12 12:20:00,70.64,70.65,70.55,70.57,18325.0,65.7095,65.7188,65.6258,65.6444,18325.0
2024-01-12 12:25:00,70.56,70.58,70.48,70.58,18448.0,65.6351,65.6537,65.5607,65.6537,18448.0
2024-01-12 12:30:00,70.58,70.61,70.48,70.55,13936.0,65.6537,65.6816,65.5607,65.6258,13936.0
2024-01-12 12:35:00,70.53,70.55,70.47,70.51,16109.0,65.6072,65.6258,65.5514,65.5886,16109.0
2024-01-12 12:40:00,70.51,70.58,70.5,70.56,20472.0,65.5886,65.6537,65.5793,65.6351,20472.0
2024-01-12 12:45:00,70.56,70.6,70.54,70.59,13316.0,65.6351,65.6723,65.6165,65.663,13316.0
2024-01-12 12:50:00,70.6,70.64,70.59,70.64,17440.0,65.6723,65.7095,65.663,65.7095,17440.0
2024-01-12 12:55:00,70.64,70.64,70.38,70.45,57047.0,65.7095,65.7095,65.4676,65.5328,57047.0
2024-01-12 13:00:00,70.45,70.51,70.44,70.48,17063.0,65.5328,65.5886,65.5235,65.5607,17063.0
2024-01-12 13:05:00,70.48,70.53,70.45,70.5,31447.0,65.5607,65.6072,65.5328,65.5793,31447.0
2024-01-12 13:10:00,70.51,70.56,70.47,70.47,12278.0,65.5886,65.6351,65.5514,65.5514,12278.0
2024-01-12 13:15:00,70.46,70.56,70.43,70.56,18764.0,65.5421,65.6351,65.5142,65.6351,18764.0
2024-01-12 13:20:00,70.56,70.57,70.45,70.47,19514.0,65.6351,65.6444,65.5328,65.5514,19514.0
2024-01-12 13:25:00,70.49,70.55,70.48,70.51,18177.0,65.57,65.6258,65.5607,65.5886,18177.0
2024-01-12 13:30:00,70.51,70.52,70.43,70.52,12962.0,65.5886,65.5979,65.5142,65.5979,12962.0
2024-01-12 13:35:00,70.52,70.58,70.51,70.58,10738.0,65.5979,65.6537,65.5886,65.6537,10738.0
2024-01-12 13:40:00,70.58,70.6,70.52,70.53,15451.0,65.6537,65.6723,65.5979,65.6072,15451.0
2024-01-12 13:45:00,70.52,70.55,70.47,70.52,14344.0,65.5979,65.6258,65.5514,65.5979,14344.0
2024-01-12 13:50:00,70.52,70.56,70.51,70.53,15748.0,65.5979,65.6351,65.5886,65.6072,15748.0
2024-01-12 13:55:00,70.54,70.57,70.5,70.5,9544.0,65.6165,65.6444,65.5793,65.5793,9544.0
2024-01-12 14:00:00,70.48,70.49,70.43,70.48,27199.0,65.5607,65.57,65.5142,65.5607,27199.0
2024-01-12 14:05:00,70.48,70.55,70.46,70.55,17647.0,65.5607,65.6258,65.5421,65.6258,17647.0
2024-01-12 14:10:00,70.55,70.58,70.55,70.58,14190.0,65.6258,65.6537,65.6258,65.6537,14190.0
2024-01-12 14:15:00,70.59,70.65,70.58,70.61,26387.0,65.663,65.7188,65.6537,65.6816,26387.0
2024-01-12 14:20:00,70.6,70.61,70.48,70.52,19898.0,65.6723,65.6816,65.5607,65.5979,19898.0
2024-01-12 14:25:00,70.52,70.62,70.52,70.58,21010.0,65.5979,65.6909,65.5979,65.6537,21010.0
2024-01-12 14:30:00,70.58,70.59,70.5,70.58,17940.0,65.6537,65.663,65.5793,65.6537,17940.0
2024-01-12 14:35:00,70.58,70.6,70.54,70.54,18000.0,65.6537,65.6723,65.6165,65.6165,18000.0
2024-01-12 14:40:00,70.55,70.57,70.52,70.56,22910.0,65.6258,65.6444,65.5979,65.6351,22910.0
2024-01-12 14:45:00,70.56,70.56,70.49,70.54,12971.0,65.6351,65.6351,65.57,65.6165,12971.0
2024-01-12 14:50:00,70.55,70.61,70.54,70.6,18419.0,65.6258,65.6816,65.6165,65.6723,18419.0
2024-01-12 14:55:00,70.6,70.61,70.53,70.59,14761.0,65.6723,65.6816,65.6072,65.663,14761.0
2024-01-12 15:00:00,70.58,70.61,70.56,70.59,21888.0,65.6537,65.6816,65.6351,65.663,21888.0
2024-01-12 15:05:00,70.59,70.61,70.54,70.55,30914.0,65.663,65.6816,65.6165,65.6258,30914.0
2024-01-12 15:10:00,70.54,70.55,70.43,70.45,39771.0,65.6165,65.6258,65.5142,65.5328,39771.0
2024-01-12 15:15:00,70.45,70.54,70.44,70.49,29838.0,65.5328,65.6165,65.5235,65.57,29838.0
2024-01-12 15:20:00,70.5,70.51,70.46,70.5,25756.0,65.5793,65.5886,65.5421,65.5793,25756.0
2024-01-12 15:25:00,70.5,70.53,70.45,70.5,23053.0,65.5793,65.6072,65.5328,65.5793,23053.0
2024-01-12 15:30:00,70.49,70.57,70.44,70.56,33349.0,65.57,65.6444,65.5235,65.6351,33349.0
2024-01-12 15:35:00,70.56,70.59,70.53,70.55,47287.0,65.6351,65.663,65.6072,65.6258,47287.0
2024-01-12 15:40:00,70.56,70.57,70.49,70.55,49438.0,65.6351,65.6444,65.57,65.6258,49438.0
2024-01-12 15:45:00,70.55,70.64,70.54,70.61,86371.0,65.6258,65.7095,65.6165,65.6816,86371.0
2024-01-12 15:50:00,70.62,70.66,70.57,70.66,98073.0,65.6909,65.7281,65.6444,65.7281,98073.0
2024-01-12 15:55:00,70.66,70.69,70.54,70.66,267493.0,65.7281,65.756,65.6165,65.7281,267493.0
2024-01-16 09:30:00,70.46,70.5,70.19,70.42,80930.0,65.5421,65.5793,65.2909,65.5049,80930.0
2024-01-16 09:35:00,70.38,70.49,70.2,70.2,44172.0,65.4676,65.57,65.3002,65.3002,44172.0
2024-01-16 09:40:00,70.21,70.27,70.14,70.22,33281.0,65.3095,65.3653,65.2444,65.3188,33281.0
2024-01-16 09:45:00,70.22,70.23,70.09,70.17,32805.0,65.3188,65.3281,65.1979,65.2723,32805.0
2024-01-16 09:50:00,70.17,70.21,70.02,70.09,26838.0,65.2723,65.3095,65.1328,65.1979,26838.0
2024-01-16 09:55:00,70.09,70.13,69.99,70.07,25646.0,65.1979,65.2351,65.1049,65.1793,25646.0
2024-01-16 10:00:00,70.06,70.24,70.06,70.14,28187.0,65.17,65.3374,65.17,65.2444,28187.0
2024-01-16 10:05:00,70.12,70.15,70.07,70.12,38990.0,65.2258,65.2537,65.1793,65.2258,38990.0
2024-01-16 10:10:00,70.12,70.12,70.0,70.0,31427.0,65.2258,65.2258,65.1142,65.1142,31427.0
2024-01-16 10:15:00,69.98,70.11,69.95,70.1,22727.0,65.0956,65.2165,65.0677,65.2072,22727.0
2024-01-16 10:20:00,70.1,70.13,70.05,70.11,34694.0,65.2072,65.2351,65.1607,65.2165,34694.0
2024-01-16 10:25:00,70.11,70.11,69.91,69.92,28593.0,65.2165,65.2165,65.0304,65.0398,28593.0
2024-01-16 10:30:00,69.92,69.93,69.81,69.84,31687.0,65.0398,65.0491,64.9374,64.9653,31687.0
2024-01-16 10:35:00,69.84,69.85,69.76,69.78,43924.0,64.9653,64.9746,64.8909,64.9095,43924.0
2024-01-16 10:40:00,69.78,69.79,69.71,69.78,23695.0,64.9095,64.9188,64.8444,64.9095,23695.0
2024-01-16 10:45:00,69.77,69.82,69.7,69.81,68065.0,64.9002,64.9467,64.8351,64.9374,68065.0
2024-01-16 10:50:00,69.82,69.85,69.66,69.84,43842.0,64.9467,64.9746,64.7979,64.9653,43842.0
2024-01-16 10:55:00,69.85,69.92,69.84,69.87,23479.0,64.9746,65.0398,64.9653,64.9932,23479.0
2024-01-16 11:00:00,69.87,69.87,69.7,69.78,39723.0,64.9932,64.9932,64.8351,64.9095,39723.0
2024-01-16 11:05:00,69.81,69.82,69.72,69.74,27207.0,64.9374,64.9467,64.8537,64.8723,27207.0
2024-01-16 11:10:00,69.72,69.77,69.69,69.76,19069.0,64.8537,64.9002,64.8258,64.8909,19069.0
2024-01-16 11:15:00,69.76,69.81,69.72,69.76,25375.0,64.8909,64.9374,64.8537,64.8909,25375.0
2024-01-16 11:20:00,69.77,69.98,69.76,69.94,30687.0,64.9002,65.0956,64.8909,65.0584,30687.0
2024-01-16 11:25:00,69.94,70.04,69.93,69.94,35374.0,65.0584,65.1514,65.0491,65.0584,35374.0
2024-01-16 11:30:00,69.94,70.03,69.94,70.02,18542.0,65.0584,65.1421,65.0584,65.1328,18542.0
2024-01-16 11:35:00,70.02,70.14,70.02,70.14,22105.0,65.1328,65.2444,65.1328,65.2444,22105.0
2024-01-16 11:40:00,70.14,70.24,70.1,70.23,19285.0,65.2444,65.3374,65.2072,65.3281,19285.0
2024-01-16 11:45:00,70.22,70.28,70.15,70.22,26422.0,65.3188,65.3746,65.2537,65.3188,26422.0
2024-01-16 11:50:00,70.21,70.25,70.13,70.14,17642.0,65.3095,65.3467,65.2351,65.2444,17642.0
2024-01-16 11:55:00,70.14,70.19,70.12,70.17,21035.0,65.2444,65.2909,65.2258,65.2723,21035.0
2024-01-16 12:00:00,70.16,70.17,69.99,70.05,17722.0,65.263,65.2723,65.1049,65.1607,17722.0
2024-01-16 12:05:00,70.05,70.1,70.05,70.09,27635.0,65.1607,65.2072,65.1607,65.1979,27635.0
2024-01-16 12:10:00,70.09,70.14,70.06,70.06,19435.0,65.1979,65.2444,65.17,65.17,19435.0
2024-01-16 12:15:00,70.06,70.16,70.03,70.11,29901.0,65.17,65.263,65.1421,65.2165,29901.0
2024-01-16 12:20:00,70.11,70.2,70.1,70.16,19760.0,65.2165,65.3002,65.2072,65.263,19760.0
2024-01-16 12:25:00,70.16,70.16,70.04,70.04,16193.0,65.263,65.263,65.1514,65.1514,16193.0
2024-01-16 12:30:00,70.05,70.08,69.95,69.95,33621.0,65.1607,65.1886,65.0677,65.0677,33621.0
2024-01-16 12:35:00,69.92,69.93,69.88,69.92,9779.0,65.0398,65.0491,65.0025,65.0398,9779.0
2024-01-16 12:40:00,69.92,70.13,69.92,70.06,23278.0,65.0398,65.2351,65.0398,65.17,23278.0
2024-01-16 12:45:00,70.06,70.08,69.95,69.96,18819.0,65.17,65.1886,65.0677,65.077,18819.0
2024-01-16 12:50:00,69.97,70.09,69.96,70.03,18110.0,65.0863,65.1979,65.077,65.1421,18110.0
2024-01-16 12:55:00,70.03,70.04,69.98,70.01,11604.0,65.1421,65.1514,65.0956,65.1235,11604.0
2024-01-16 13:00:00,69.99,70.13,69.99,70.13,16112.0,65.1049,65.2351,65.1049,65.2351,16112.0
2024-01-16 13:05:00,70.12,70.16,70.07,70.07,11171.0,65.2258,65.263,65.1793,65.1793,11171.0
2024-01-16 13:10:00,70.08,70.17,70.07,70.17,25680.0,65.1886,65.2723,65.1793,65.2723,25680.0
2024-01-16 13:15:00,70.17,70.27,70.17,70.22,25028.0,65.2723,65.3653,65.2723,65.3188,25028.0
2024-01-16 13:20:00,70.22,70.22,70.16,70.18,20925.0,65.3188,65.3188,65.263,65.2816,20925.0
2024-01-16 13:25:00,70.18,70.24,70.15,70.24,13558.0,65.2816,65.3374,65.2537,65.3374,13558.0
2024-01-16 13:30:00,70.25,70.29,70.19,70.25,29457.0,65.3467,65.3839,65.2909,65.3467,29457.0
2024-01-16 13:35:00,70.24,70.24,70.14,70.14,17230.0,65.3374,65.3374,65.2444,65.2444,17230.0
2024-01-16 13:40:00,70.14,70.15,70.09,70.09,28429.0,65.2444,65.2537,65.1979,65.1979,28429.0
2024-01-16 13:45:00,70.06,70.1,70.03,70.05,17084.0,65.17,65.2072,65.1421,65.1607,17084.0
2024-01-16 13:50:00,70.05,70.05,69.91,69.92,32440.0,65.1607,65.1607,65.0304,65.0398,32440.0
2024-01-16 13:55:00,69.91,69.97,69.84,69.95,29861.0,65.0304,65.0863,64.9653,65.0677,29861.0
2024-01-16 14:00:00,69.95,69.96,69.79,69.8,17211.0,65.0677,65.077,64.9188,64.9281,17211.0
2024-01-16 14:05:00,69.81,69.9,69.79,69.86,15265.0,64.9374,65.0211,64.9188,64.9839,15265.0
2024-01-16 14:10:00,69.87,69.87,69.78,69.86,28211.0,64.9932,64.9932,64.9095,64.9839,28211.0
2024-01-16 14:15:00,69.84,69.94,69.84,69.87,26809.0,64.9653,65.0584,64.9653,64.9932,26809.0
2024-01-16 14:20:00,69.86,69.87,69.81,69.81,16549.0,64.9839,64.9932,64.9374,64.9374,16549.0
2024-01-16 14:25:00,69.81,69.84,69.7,69.7,28309.0,64.9374,64.9653,64.8351,64.8351,28309.0
2024-01-16 14:30:00,69.7,69.77,69.66,69.77,45353.0,64.8351,64.9002,64.7979,64.9002,45353.0
2024-01-16 14:35:00,69.77,69.79,69.67,69.69,22170.0,64.9002,64.9188,64.8072,64.8258,22170.0
2024-01-16 14:40:00,69.69,69.72,69.64,69.67,41141.0,64.8258,64.8537,64.7793,64.8072,41141.0
2024-01-16 14:45:00,69.67,69.85,69.67,69.78,42954.0,64.8072,64.9746,64.8072,64.9095,42954.0
2024-01-16 14:50:00,69.78,69.8,69.7,69.7,16875.0,64.9095,64.9281,64.8351,64.8351,16875.0
2024-01-16 14:55:00,69.7,69.73,69.67,69.7,28361.0,64.8351,64.863,64.8072,64.8351,28361.0
2024-01-16 15:00:00,69.71,69.8,69.7,69.78,33543.0,64.8444,64.9281,64.8351,64.9095,33543.0
2024-01-16 15:05:00,69.78,69.78,69.71,69.77,23316.0,64.9095,64.9095,64.8444,64.9002,23316.0
2024-01-16 15:10:00,69.78,69.8,69.66,69.66,29362.0,64.9095,64.9281,64.7979,64.7979,29362.0
2024-01-16 15:15:00,69.66,69.76,69.64,69.75,22725.0,64.7979,64.8909,64.7793,64.8816,22725.0
2024-01-16 15:20:00,69.75,69.76,69.7,69.75,34439.0,64.8816,64.8909,64.8351,64.8816,34439.0
2024-01-16 15:25:00,69.74,69.74,69.67,69.7,24563.0,64.8723,64.8723,64.8072,64.8351,24563.0
2024-01-16 15:30:00,69.7,69.73,69.65,69.67,43172.0,64.8351,64.863,64.7886,64.8072,43172.0
2024-01-16 15:35:00,69.66,69.68,69.59,69.63,49703.0,64.7979,64.8165,64.7328,64.77,49703.0
2024-01-16 15:40:00,69.63,69.65,69.59,69.62,50053.0,64.77,64.7886,64.7328,64.7607,50053.0
2024-01-16 15:45:00,69.62,69.68,69.58,69.63,62038.0,64.7607,64.8165,64.7235,64.77,62038.0
2024-01-16 15:50:00,69.62,69.68,69.58,69.66,115748.0,64.7607,64.8165,64.7235,64.7979,115748.0
2024-01-16 15:55:00,69.66,69.67,69.47,69.61,310573.0,64.7979,64.8072,64.6212,64.7514,310573.0
2024-01-17 09:30:00,68.99,69.56,68.95,69.42,95387.0,64.1747,64.7049,64.1375,64.5746,95387.0
2024-01-17 09:35:00,69.4,69.45,69.2,69.45,28678.0,64.556,64.6026,64.37,64.6026,28678.0
2024-01-17 09:40:00,69.5,69.6,69.41,69.6,40870.0,64.6491,64.7421,64.5653,64.7421,40870.0
2024-01-17 09:45:00,69.59,69.73,69.55,69.72,32178.0,64.7328,64.863,64.6956,64.8537,32178.0
2024-01-17 09:50:00,69.73,69.84,69.68,69.82,41841.0,64.863,64.9653,64.8165,64.9467,41841.0
2024-01-17 09:55:00,69.84,69.98,69.82,69.98,29380.0,64.9653,65.0956,64.9467,65.0956,29380.0
2024-01-17 10:00:00,69.98,70.01,69.86,69.87,30894.0,65.0956,65.1235,64.9839,64.9932,30894.0
2024-01-17 10:05:00,69.88,69.91,69.74,69.74,28317.0,65.0025,65.0304,64.8723,64.8723,28317.0
2024-01-17 10:10:00,69.75,69.84,69.73,69.8,36463.0,64.8816,64.9653,64.863,64.9281,36463.0
2024-01-17 10:15:00,69.8,69.82,69.71,69.76,41677.0,64.9281,64.9467,64.8444,64.8909,41677.0
2024-01-17 10:20:00,69.75,69.8,69.7,69.76,34409.0,64.8816,64.9281,64.8351,64.8909,34409.0
2024-01-17 10:25:00,69.77,69.82,69.73,69.79,49345.0,64.9002,64.9467,64.863,64.9188,49345.0
2024-01-17 10:30:00,69.8,69.9,69.73,69.8,33569.0,64.9281,65.0211,64.863,64.9281,33569.0
2024-01-17 10:35:00,69.81,69.94,69.8,69.84,35123.0,64.9374,65.0584,64.9281,64.9653,35123.0
2024-01-17 10:40:00,69.83,69.84,69.78,69.82,32438.0,64.956,64.9653,64.9095,64.9467,32438.0
2024-01-17 10:45:00,69.81,69.85,69.67,69.69,58605.0,64.9374,64.9746,64.8072,64.8258,58605.0
2024-01-17 10:50:00,69.7,69.76,69.62,69.65,28247.0,64.8351,64.8909,64.7607,64.7886,28247.0
2024-01-17 10:55:00,69.65,69.71,69.64,69.67,44784.0,64.7886,64.8444,64.7793,64.8072,44784.0
2024-01-17 11:00:00,69.67,69.78,69.67,69.71,46059.0,64.8072,64.9095,64.8072,64.8444,46059.0
2024-01-17 11:05:00,69.71,69.74,69.63,69.63,26487.0,64.8444,64.8723,64.77,64.77,26487.0
2024-01-17 11:10:00,69.62,69.72,69.6,69.66,27713.0,64.7607,64.8537,64.7421,64.7979,27713.0
2024-01-17 11:15:00,69.66,69.69,69.6,69.69,21492.0,64.7979,64.8258,64.7421,64.8258,21492.0
2024-01-17 11:20:00,69.69,69.74,69.67,69.69,35321.0,64.8258,64.8723,64.8072,64.8258,35321.0
2024-01-17 11:25:00,69.68,69.71,69.45,69.45,49230.0,64.8165,64.8444,64.6026,64.6026,49230.0
2024-01-17 11:30:00,69.44,69.44,69.22,69.38,73502.0,64.5933,64.5933,64.3886,64.5374,73502.0
2024-01-17 11:35:00,69.38,69.4,69.3,69.36,33843.0,64.5374,64.556,64.463,64.5188,33843.0
2024-01-17 11:40:00,69.35,69.45,69.27,69.4,24319.0,64.5095,64.6026,64.4351,64.556,24319.0
2024-01-17 11:45:00,69.39,69.39,69.31,69.31,21539.0,64.5467,64.5467,64.4723,64.4723,21539.0
2024-01-17 11:50:00,69.31,69.32,69.23,69.26,32709.0,64.4723,64.4816,64.3979,64.4258,32709.0
2024-01-17 11:55:00,69.25,69.25,69.19,69.2,20952.0,64.4165,64.4165,64.3607,64.37,20952.0
2024-01-17 12:00:00,69.2,69.27,69.17,69.26,36694.0,64.37,64.4351,64.3421,64.4258,36694.0
2024-01-17 12:05:00,69.25,69.25,69.1,69.11,25346.0,64.4165,64.4165,64.277,64.2863,25346.0
2024-01-17 12:10:00,69.11,69.21,69.09,69.14,22677.0,64.2863,64.3793,64.2677,64.3142,22677.0
2024-01-17 12:15:00,69.13,69.17,69.08,69.15,11187.0,64.3049,64.3421,64.2584,64.3235,11187.0
2024-01-17 12:20:00,69.15,69.17,69.11,69.15,17730.0,64.3235,64.3421,64.2863,64.3235,17730.0
2024-01-17 12:25:00,69.15,69.17,69.12,69.16,19927.0,64.3235,64.3421,64.2956,64.3328,19927.0
2024-01-17 12:30:00,69.16,69.21,69.15,69.16,20269.0,64.3328,64.3793,64.3235,64.3328,20269.0
2024-01-17 12:35:00,69.16,69.23,69.15,69.22,25820.0,64.3328,64.3979,64.3235,64.3886,25820.0
2024-01-17 12:40:00,69.21,69.27,69.2,69.23,15967.0,64.3793,64.4351,64.37,64.3979,15967.0
2024-01-17 12:45:00,69.23,69.24,69.2,69.2,34589.0,64.3979,64.4072,64.37,64.37,34589.0
2024-01-17 12:50:00,69.2,69.23,69.18,69.23,22692.0,64.37,64.3979,64.3514,64.3979,22692.0
2024-01-17 12:55:00,69.23,69.25,69.16,69.17,31176.0,64.3979,64.4165,64.3328,64.3421,31176.0
2024-01-17 13:00:00,69.17,69.23,69.15,69.17,18172.0,64.3421,64.3979,64.3235,64.3421,18172.0
2024-01-17 13:05:00,69.17,69.18,69.07,69.08,20327.0,64.3421,64.3514,64.2491,64.2584,20327.0
2024-01-17 13:10:00,69.07,69.08,69.0,69.02,18031.0,64.2491,64.2584,64.184,64.2026,18031.0
2024-01-17 13:15:00,69.03,69.12,69.02,69.02,23610.0,64.2119,64.2956,64.2026,64.2026,23610.0
2024-01-17 13:20:00,69.02,69.02,68.93,68.95,42822.0,64.2026,64.2026,64.1189,64.1375,42822.0
2024-01-17 13:25:00,68.95,68.96,68.88,68.89,17410.0,64.1375,64.1468,64.0723,64.0816,17410.0
2024-01-17 13:30:00,68.89,68.96,68.87,68.91,25380.0,64.0816,64.1468,64.063,64.1002,25380.0
2024-01-17 13:35:00,68.9,68.92,68.8,68.82,19414.0,64.0909,64.1095,63.9979,64.0165,19414.0
2024-01-17 13:40:00,68.81,68.82,68.75,68.78,19311.0,64.0072,64.0165,63.9514,63.9793,19311.0
2024-01-17 13:45:00,68.77,68.78,68.67,68.67,28880.0,63.97,63.9793,63.877,63.877,28880.0
2024-01-17 13:50:00,68.67,68.76,68.64,68.75,47976.0,63.877,63.9607,63.8491,63.9514,47976.0
2024-01-17 13:55:00,68.73,68.79,68.71,68.78,31291.0,63.9328,63.9886,63.9142,63.9793,31291.0
2024-01-17 14:00:00,68.78,68.86,68.77,68.81,44189.0,63.9793,64.0537,63.97,64.0072,44189.0
2024-01-17 14:05:00,68.81,68.88,68.75,68.87,22117.0,64.0072,64.0723,63.9514,64.063,22117.0
2024-01-17 14:10:00,68.87,68.93,68.85,68.93,16236.0,64.063,64.1189,64.0444,64.1189,16236.0
2024-01-17 14:15:00,68.93,69.07,68.93,69.04,26804.0,64.1189,64.2491,64.1189,64.2212,26804.0
2024-01-17 14:20:00,69.05,69.09,68.99,69.03,18423.0,64.2305,64.2677,64.1747,64.2119,18423.0
2024-01-17 14:25:00,69.02,69.09,69.0,69.06,55389.0,64.2026,64.2677,64.184,64.2398,55389.0
2024-01-17 14:30:00,69.06,69.08,68.95,68.95,19621.0,64.2398,64.2584,64.1375,64.1375,19621.0
2024-01-17 14:35:00,68.95,68.98,68.89,68.91,24355.0,64.1375,64.1654,64.0816,64.1002,24355.0
2024-01-17 14:40:00,68.91,68.96,68.89,68.95,34326.0,64.1002,64.1468,64.0816,64.1375,34326.0
2024-01-17 14:45:00,68.96,68.96,68.85,68.88,22479.0,64.1468,64.1468,64.0444,64.0723,22479.0
2024-01-17 14:50:00,68.88,68.89,68.8,68.81,28087.0,64.0723,64.0816,63.9979,64.0072,28087.0
2024-01-17 14:55:00,68.82,68.83,68.8,68.81,28967.0,64.0165,64.0258,63.9979,64.0072,28967.0
2024-01-17 15:00:00,68.81,68.81,68.74,68.81,37691.0,64.0072,64.0072,63.9421,64.0072,37691.0
2024-01-17 15:05:00,68.81,68.86,68.77,68.8,31808.0,64.0072,64.0537,63.97,63.9979,31808.0
2024-01-17 15:10:00,68.8,68.83,68.77,68.78,35688.0,63.9979,64.0258,63.97,63.9793,35688.0
2024-01-17 15:15:00,68.79,68.86,68.78,68.85,34437.0,63.9886,64.0537,63.9793,64.0444,34437.0
2024-01-17 15:20:00,68.84,68.86,68.77,68.8,33743.0,64.0351,64.0537,63.97,63.9979,33743.0
2024-01-17 15:25:00,68.81,68.84,68.76,68.82,32210.0,64.0072,64.0351,63.9607,64.0165,32210.0
2024-01-17 15:30:00,68.81,68.89,68.8,68.86,50616.0,64.0072,64.0816,63.9979,64.0537,50616.0
2024-01-17 15:35:00,68.86,68.98,68.85,68.95,34282.0,64.0537,64.1654,64.0444,64.1375,34282.0
2024-01-17 15:40:00,68.95,69.01,68.95,69.01,40871.0,64.1375,64.1933,64.1375,64.1933,40871.0
2024-01-17 15:45:00,69.01,69.03,68.94,68.95,77762.0,64.1933,64.2119,64.1282,64.1375,77762.0
2024-01-17 15:50:00,68.96,69.14,68.95,69.09,84361.0,64.1468,64.3142,64.1375,64.2677,84361.0
2024-01-17 15:55:00,69.08,69.11,69.02,69.06,227823.0,64.2584,64.2863,64.2026,64.2398,227823.0
2024-01-18 09:30:00,69.87,69.94,69.45,69.87,128707.0,64.9932,65.0584,64.6026,64.9932,128707.0
2024-01-18 09:35:00,69.86,70.48,69.7,70.45,130323.0,64.9839,65.5607,64.8351,65.5328,130323.0
2024-01-18 09:40:00,70.45,70.72,70.29,70.36,64324.0,65.5328,65.7839,65.3839,65.449,64324.0
2024-01-18 09:45:00,70.36,70.37,70.1,70.18,70115.0,65.449,65.4583,65.2072,65.2816,70115.0
2024-01-18 09:50:00,70.18,70.55,70.09,70.37,147282.0,65.2816,65.6258,65.1979,65.4583,147282.0
2024-01-18 09:55:00,70.34,70.68,70.31,70.54,40149.0,65.4304,65.7467,65.4025,65.6165,40149.0
2024-01-18 10:00:00,70.52,70.77,70.47,70.73,56692.0,65.5979,65.8304,65.5514,65.7932,56692.0
2024-01-18 10:05:00,70.75,70.88,70.63,70.68,82170.0,65.8118,65.9327,65.7002,65.7467,82170.0
2024-01-18 10:10:00,70.67,70.68,70.53,70.53,37060.0,65.7374,65.7467,65.6072,65.6072,37060.0
2024-01-18 10:15:00,70.53,70.58,70.4,70.45,31360.0,65.6072,65.6537,65.4862,65.5328,31360.0
2024-01-18 10:20:00,70.45,70.46,70.26,70.42,41405.0,65.5328,65.5421,65.356,65.5049,41405.0
2024-01-18 10:25:00,70.42,70.56,70.41,70.51,34243.0,65.5049,65.6351,65.4956,65.5886,34243.0
2024-01-18 10:30:00,70.52,70.64,70.49,70.53,61470.0,65.5979,65.7095,65.57,65.6072,61470.0
2024-01-18 10:35:00,70.52,70.65,70.49,70.59,33265.0,65.5979,65.7188,65.57,65.663,33265.0
2024-01-18 10:40:00,70.59,70.71,70.53,70.61,23555.0,65.663,65.7746,65.6072,65.6816,23555.0
2024-01-18 10:45:00,70.61,70.65,70.46,70.55,28484.0,65.6816,65.7188,65.5421,65.6258,28484.0
2024-01-18 10:50:00,70.56,70.56,70.42,70.44,16106.0,65.6351,65.6351,65.5049,65.5235,16106.0
2024-01-18 10:55:00,70.43,70.53,70.37,70.41,19386.0,65.5142,65.6072,65.4583,65.4956,19386.0
2024-01-18 11:00:00,70.45,70.5,70.32,70.36,50858.0,65.5328,65.5793,65.4118,65.449,50858.0
2024-01-18 11:05:00,70.36,70.49,70.34,70.47,61422.0,65.449,65.57,65.4304,65.5514,61422.0
2024-01-18 11:10:00,70.44,70.53,70.41,70.52,87802.0,65.5235,65.6072,65.4956,65.5979,87802.0
2024-01-18 11:15:00,70.53,70.61,70.5,70.54,26086.0,65.6072,65.6816,65.5793,65.6165,26086.0
2024-01-18 11:20:00,70.53,70.68,70.49,70.63,23483.0,65.6072,65.7467,65.57,65.7002,23483.0
2024-01-18 11:25:00,70.64,70.73,70.6,70.66,26944.0,65.7095,65.7932,65.6723,65.7281,26944.0
2024-01-18 11:30:00,70.66,70.72,70.56,70.72,25086.0,65.7281,65.7839,65.6351,65.7839,25086.0
2024-01-18 11:35:00,70.72,70.83,70.71,70.81,24443.0,65.7839,65.8862,65.7746,65.8676,24443.0
2024-01-18 11:40:00,70.81,70.9,70.75,70.85,24991.0,65.8676,65.9513,65.8118,65.9048,24991.0
2024-01-18 11:45:00,70.85,70.9,70.81,70.83,26429.0,65.9048,65.9513,65.8676,65.8862,26429.0
2024-01-18 11:50:00,70.8,70.81,70.7,70.72,36959.0,65.8583,65.8676,65.7653,65.7839,36959.0
2024-01-18 11:55:00,70.7,70.78,70.66,70.76,60208.0,65.7653,65.8397,65.7281,65.8211,60208.0
2024-01-18 12:00:00,70.77,70.78,70.6,70.61,39847.0,65.8304,65.8397,65.6723,65.6816,39847.0
2024-01-18 12:05:00,70.6,70.75,70.6,70.75,14743.0,65.6723,65.8118,65.6723,65.8118,14743.0
2024-01-18 12:10:00,70.76,70.89,70.75,70.89,26802.0,65.8211,65.942,65.8118,65.942,26802.0
2024-01-18 12:15:00,70.89,71.0,70.88,70.97,30288.0,65.942,66.0444,65.9327,66.0165,30288.0
2024-01-18 12:20:00,70.97,71.01,70.94,70.97,12085.0,66.0165,66.0537,65.9886,66.0165,12085.0
2024-01-18 12:25:00,70.96,71.05,70.95,71.05,18130.0,66.0072,66.0909,65.9979,66.0909,18130.0
2024-01-18 12:30:00,71.04,71.08,71.0,71.05,26607.0,66.0816,66.1188,66.0444,66.0909,26607.0
2024-01-18 12:35:00,71.06,71.06,71.0,71.02,31895.0,66.1002,66.1002,66.0444,66.063,31895.0
2024-01-18 12:40:00,71.01,71.02,70.95,70.99,35198.0,66.0537,66.063,65.9979,66.0351,35198.0
2024-01-18 12:45:00,71.0,71.17,70.99,71.15,22914.0,66.0444,66.2025,66.0351,66.1839,22914.0
2024-01-18 12:50:00,71.15,71.19,71.1,71.15,19648.0,66.1839,66.2211,66.1374,66.1839,19648.0
2024-01-18 12:55:00,71.14,71.17,71.08,71.12,23860.0,66.1746,66.2025,66.1188,66.156,23860.0
2024-01-18 13:00:00,71.13,71.13,71.01,71.08,14763.0,66.1653,66.1653,66.0537,66.1188,14763.0
2024-01-18 13:05:00,71.07,71.09,71.0,71.06,18349.0,66.1095,66.1281,66.0444,66.1002,18349.0
2024-01-18 13:10:00,71.06,71.09,71.01,71.06,58082.0,66.1002,66.1281,66.0537,66.1002,58082.0
2024-01-18 13:15:00,71.07,71.13,71.06,71.13,49042.0,66.1095,66.1653,66.1002,66.1653,49042.0
2024-01-18 13:20:00,71.13,71.23,71.11,71.2,15088.0,66.1653,66.2583,66.1467,66.2304,15088.0
2024-01-18 13:25:00,71.19,71.32,71.17,71.28,17822.0,66.2211,66.342,66.2025,66.3048,17822.0
2024-01-18 13:30:00,71.28,71.28,71.21,71.26,21988.0,66.3048,66.3048,66.2397,66.2862,21988.0
2024-01-18 13:35:00,71.26,71.28,71.16,71.26,16617.0,66.2862,66.3048,66.1932,66.2862,16617.0
2024-01-18 13:40:00,71.25,71.26,71.2,71.23,18506.0,66.2769,66.2862,66.2304,66.2583,18506.0
2024-01-18 13:45:00,71.23,71.28,71.17,71.28,14361.0,66.2583,66.3048,66.2025,66.3048,14361.0
2024-01-18 13:50:00,71.28,71.37,71.28,71.36,23330.0,66.3048,66.3885,66.3048,66.3792,23330.0
2024-01-18 13:55:00,71.36,71.41,71.33,71.39,25224.0,66.3792,66.4258,66.3513,66.4071,25224.0
2024-01-18 14:00:00,71.39,71.48,71.35,71.48,19341.0,66.4071,66.4909,66.3699,66.4909,19341.0
2024-01-18 14:05:00,71.48,71.48,71.41,71.42,13111.0,66.4909,66.4909,66.4258,66.4351,13111.0
2024-01-18 14:10:00,71.41,71.41,71.33,71.39,18000.0,66.4258,66.4258,66.3513,66.4071,18000.0
2024-01-18 14:15:00,71.39,71.42,71.32,71.37,35419.0,66.4071,66.4351,66.342,66.3885,35419.0
2024-01-18 14:20:00,71.37,71.5,71.35,71.49,24851.0,66.3885,66.5095,66.3699,66.5002,24851.0
2024-01-18 14:25:00,71.48,71.56,71.47,71.52,22552.0,66.4909,66.5653,66.4816,66.5281,22552.0
2024-01-18 14:30:00,71.53,71.55,71.43,71.44,23466.0,66.5374,66.556,66.4444,66.4537,23466.0
2024-01-18 14:35:00,71.44,71.48,71.41,71.42,14081.0,66.4537,66.4909,66.4258,66.4351,14081.0
2024-01-18 14:40:00,71.41,71.42,71.34,71.39,28337.0,66.4258,66.4351,66.3606,66.4071,28337.0
2024-01-18 14:45:00,71.39,71.39,71.3,71.3,36997.0,66.4071,66.4071,66.3234,66.3234,36997.0
2024-01-18 14:50:00,71.31,71.36,71.3,71.34,19983.0,66.3327,66.3792,66.3234,66.3606,19983.0
2024-01-18 14:55:00,71.34,71.39,71.34,71.39,16893.0,66.3606,66.4071,66.3606,66.4071,16893.0
2024-01-18 15:00:00,71.39,71.43,71.32,71.39,31488.0,66.4071,66.4444,66.342,66.4071,31488.0
2024-01-18 15:05:00,71.4,71.44,71.32,71.44,24800.0,66.4165,66.4537,66.342,66.4537,24800.0
2024-01-18 15:10:00,71.44,71.5,71.38,71.48,35527.0,66.4537,66.5095,66.3978,66.4909,35527.0
2024-01-18 15:15:00,71.48,71.51,71.45,71.45,30175.0,66.4909,66.5188,66.463,66.463,30175.0
2024-01-18 15:20:00,71.45,71.46,71.41,71.43,41733.0,66.463,66.4723,66.4258,66.4444,41733.0
2024-01-18 15:25:00,71.44,71.49,71.41,71.49,26264.0,66.4537,66.5002,66.4258,66.5002,26264.0
2024-01-18 15:30:00,71.49,71.54,71.47,71.5,99190.0,66.5002,66.5467,66.4816,66.5095,99190.0
2024-01-18 15:35:00,71.51,71.6,71.51,71.58,102353.0,66.5188,66.6025,66.5188,66.5839,102353.0
2024-01-18 15:40:00,71.58,71.58,71.49,71.56,73644.0,66.5839,66.5839,66.5002,66.5653,73644.0
2024-01-18 15:45:00,71.56,71.6,71.53,71.53,90568.0,66.5653,66.6025,66.5374,66.5374,90568.0
2024-01-18 15:50:00,71.53,71.59,71.49,71.5,127421.0,66.5374,66.5932,66.5002,66.5095,127421.0
2024-01-18 15:55:00,71.5,71.51,71.23,71.26,365862.0,66.5095,66.5188,66.2583,66.2862,365862.0
2024-01-19 09:30:00,71.25,71.37,70.85,70.9,191459.0,66.2769,66.3885,65.9048,65.9513,191459.0
2024-01-19 09:35:00,70.87,70.94,70.66,70.82,16397.0,65.9234,65.9886,65.7281,65.8769,16397.0
2024-01-19 09:40:00,70.83,70.91,70.76,70.89,25171.0,65.8862,65.9607,65.8211,65.942,25171.0
2024-01-19 09:45:00,70.9,70.96,70.78,70.93,24867.0,65.9513,66.0072,65.8397,65.9793,24867.0
2024-01-19 09:50:00,70.91,70.91,70.79,70.85,13687.0,65.9607,65.9607,65.849,65.9048,13687.0
2024-01-19 09:55:00,70.83,70.9,70.82,70.82,6047.0,65.8862,65.9513,65.8769,65.8769,6047.0
2024-01-19 10:00:00,70.84,70.91,70.64,70.73,27176.0,65.8955,65.9607,65.7095,65.7932,27176.0
2024-01-19 10:05:00,70.73,70.74,70.66,70.73,13521.0,65.7932,65.8025,65.7281,65.7932,13521.0
2024-01-19 10:10:00,70.7,70.77,70.62,70.64,13460.0,65.7653,65.8304,65.6909,65.7095,13460.0
2024-01-19 10:15:00,70.62,70.68,70.58,70.58,14806.0,65.6909,65.7467,65.6537,65.6537,14806.0
2024-01-19 10:20:00,70.59,70.68,70.58,70.68,20518.0,65.663,65.7467,65.6537,65.7467,20518.0
2024-01-19 10:25:00,70.68,70.68,70.6,70.62,23878.0,65.7467,65.7467,65.6723,65.6909,23878.0
2024-01-19 10:30:00,70.61,70.63,70.54,70.56,25005.0,65.6816,65.7002,65.6165,65.6351,25005.0
2024-01-19 10:35:00,70.55,70.7,70.54,70.66,17879.0,65.6258,65.7653,65.6165,65.7281,17879.0
2024-01-19 10:40:00,70.67,70.73,70.66,70.72,11826.0,65.7374,65.7932,65.7281,65.7839,11826.0
2024-01-19 10:45:00,70.73,70.75,70.67,70.68,24753.0,65.7932,65.8118,65.7374,65.7467,24753.0
2024-01-19 10:50:00,70.68,70.71,70.63,70.69,25733.0,65.7467,65.7746,65.7002,65.756,25733.0
2024-01-19 10:55:00,70.69,70.69,70.62,70.69,15848.0,65.756,65.756,65.6909,65.756,15848.0
2024-01-19 11:00:00,70.68,70.7,70.63,70.69,14896.0,65.7467,65.7653,65.7002,65.756,14896.0
2024-01-19 11:05:00,70.68,70.69,70.6,70.69,34644.0,65.7467,65.756,65.6723,65.756,34644.0
2024-01-19 11:10:00,70.69,70.78,70.67,70.74,52065.0,65.756,65.8397,65.7374,65.8025,52065.0
2024-01-19 11:15:00,70.73,70.79,70.69,70.75,36047.0,65.7932,65.849,65.756,65.8118,36047.0
2024-01-19 11:20:00,70.75,70.75,70.68,70.73,24093.0,65.8118,65.8118,65.7467,65.7932,24093.0
2024-01-19 11:25:00,70.73,70.85,70.73,70.84,20179.0,65.7932,65.9048,65.7932,65.8955,20179.0
2024-01-19 11:30:00,70.84,70.86,70.79,70.79,16274.0,65.8955,65.9141,65.849,65.849,16274.0
2024-01-19 11:35:00,70.78,70.78,70.62,70.63,9835.0,65.8397,65.8397,65.6909,65.7002,9835.0
2024-01-19 11:40:00,70.64,70.64,70.5,70.51,9012.0,65.7095,65.7095,65.5793,65.5886,9012.0
2024-01-19 11:45:00,70.51,70.55,70.48,70.54,17550.0,65.5886,65.6258,65.5607,65.6165,17550.0
2024-01-19 11:50:00,70.53,70.61,70.52,70.59,15626.0,65.6072,65.6816,65.5979,65.663,15626.0
2024-01-19 11:55:00,70.57,70.64,70.56,70.64,20667.0,65.6444,65.7095,65.6351,65.7095,20667.0
2024-01-19 12:00:00,70.63,70.64,70.56,70.58,14162.0,65.7002,65.7095,65.6351,65.6537,14162.0
2024-01-19 12:05:00,70.58,70.65,70.58,70.64,16715.0,65.6537,65.7188,65.6537,65.7095,16715.0
2024-01-19 12:10:00,70.63,70.63,70.51,70.56,22919.0,65.7002,65.7002,65.5886,65.6351,22919.0
2024-01-19 12:15:00,70.56,70.6,70.55,70.59,27673.0,65.6351,65.6723,65.6258,65.663,27673.0
2024-01-19 12:20:00,70.59,70.6,70.51,70.51,10703.0,65.663,65.6723,65.5886,65.5886,10703.0
2024-01-19 12:25:00,70.51,70.65,70.5,70.62,32736.0,65.5886,65.7188,65.5793,65.6909,32736.0
2024-01-19 12:30:00,70.63,70.66,70.56,70.57,39268.0,65.7002,65.7281,65.6351,65.6444,39268.0
2024-01-19 12:35:00,70.56,70.63,70.51,70.52,21412.0,65.6351,65.7002,65.5886,65.5979,21412.0
2024-01-19 12:40:00,70.53,70.65,70.46,70.65,58099.0,65.6072,65.7188,65.5421,65.7188,58099.0
2024-01-19 12:45:00,70.65,70.68,70.6,70.65,28974.0,65.7188,65.7467,65.6723,65.7188,28974.0
2024-01-19 12:50:00,70.66,70.67,70.61,70.63,14767.0,65.7281,65.7374,65.6816,65.7002,14767.0
2024-01-19 12:55:00,70.63,70.64,70.59,70.63,10393.0,65.7002,65.7095,65.663,65.7002,10393.0
2024-01-19 13:00:00,70.6,70.61,70.43,70.44,20602.0,65.6723,65.6816,65.5142,65.5235,20602.0
2024-01-19 13:05:00,70.43,70.49,70.39,70.39,34730.0,65.5142,65.57,65.4769,65.4769,34730.0
2024-01-19 13:10:00,70.4,70.43,70.38,70.39,32291.0,65.4862,65.5142,65.4676,65.4769,32291.0
2024-01-19 13:15:00,70.4,70.45,70.38,70.38,48443.0,65.4862,65.5328,65.4676,65.4676,48443.0
2024-01-19 13:20:00,70.38,70.48,70.37,70.4,36743.0,65.4676,65.5607,65.4583,65.4862,36743.0
2024-01-19 13:25:00,70.39,70.43,70.3,70.43,46834.0,65.4769,65.5142,65.3932,65.5142,46834.0
2024-01-19 13:30:00,70.43,70.44,70.33,70.33,16684.0,65.5142,65.5235,65.4211,65.4211,16684.0
2024-01-19 13:35:00,70.34,70.36,70.31,70.32,15221.0,65.4304,65.449,65.4025,65.4118,15221.0
2024-01-19 13:40:00,70.33,70.39,70.33,70.39,17507.0,65.4211,65.4769,65.4211,65.4769,17507.0
2024-01-19 13:45:00,70.39,70.4,70.26,70.28,42652.0,65.4769,65.4862,65.356,65.3746,42652.0
2024-01-19 13:50:00,70.27,70.3,70.2,70.21,24490.0,65.3653,65.3932,65.3002,65.3095,24490.0
2024-01-19 13:55:00,70.21,70.21,70.1,70.11,51579.0,65.3095,65.3095,65.2072,65.2165,51579.0
2024-01-19 14:00:00,70.12,70.17,70.11,70.16,29309.0,65.2258,65.2723,65.2165,65.263,29309.0
2024-01-19 14:05:00,70.16,70.19,70.08,70.13,29019.0,65.263,65.2909,65.1886,65.2351,29019.0
2024-01-19 14:10:00,70.14,70.22,70.14,70.17,40279.0,65.2444,65.3188,65.2444,65.2723,40279.0
2024-01-19 14:15:00,70.17,70.19,70.11,70.13,17227.0,65.2723,65.2909,65.2165,65.2351,17227.0
2024-01-19 14:20:00,70.13,70.18,70.09,70.17,35189.0,65.2351,65.2816,65.1979,65.2723,35189.0
2024-01-19 14:25:00,70.17,70.23,70.13,70.15,41999.0,65.2723,65.3281,65.2351,65.2537,41999.0
2024-01-19 14:30:00,70.15,70.18,70.01,70.02,25800.0,65.2537,65.2816,65.1235,65.1328,25800.0
2024-01-19 14:35:00,70.03,70.03,69.94,69.98,27032.0,65.1421,65.1421,65.0584,65.0956,27032.0
2024-01-19 14:40:00,69.98,70.01,69.9,69.93,31198.0,65.0956,65.1235,65.0211,65.0491,31198.0
2024-01-19 14:45:00,69.92,70.0,69.85,70.0,32094.0,65.0398,65.1142,64.9746,65.1142,32094.0
2024-01-19 14:50:00,70.02,70.05,69.94,70.03,21178.0,65.1328,65.1607,65.0584,65.1421,21178.0
2024-01-19 14:55:00,70.03,70.1,70.03,70.08,14612.0,65.1421,65.2072,65.1421,65.1886,14612.0
2024-01-19 15:00:00,70.07,70.11,70.05,70.07,44974.0,65.1793,65.2165,65.1607,65.1793,44974.0
2024-01-19 15:05:00,70.07,70.11,70.02,70.05,28593.0,65.1793,65.2165,65.1328,65.1607,28593.0
2024-01-19 15:10:00,70.05,70.06,69.97,70.03,23473.0,65.1607,65.17,65.0863,65.1421,23473.0
2024-01-19 15:15:00,70.03,70.06,70.0,70.02,25899.0,65.1421,65.17,65.1142,65.1328,25899.0
2024-01-19 15:20:00,70.02,70.02,69.95,69.97,32514.0,65.1328,65.1328,65.0677,65.0863,32514.0
2024-01-19 15:25:00,69.97,70.04,69.94,70.03,28118.0,65.0863,65.1514,65.0584,65.1421,28118.0
2024-01-19 15:30:00,70.03,70.05,69.96,70.03,34087.0,65.1421,65.1607,65.077,65.1421,34087.0
2024-01-19 15:35:00,70.03,70.06,70.0,70.01,42894.0,65.1421,65.17,65.1142,65.1235,42894.0
2024-01-19 15:40:00,70.01,70.02,69.92,69.95,49116.0,65.1235,65.1328,65.0398,65.0677,49116.0
2024-01-19 15:45:00,69.95,70.01,69.92,69.98,61379.0,65.0677,65.1235,65.0398,65.0956,61379.0
2024-01-19 15:50:00,69.99,70.01,69.94,70.0,116659.0,65.1049,65.1235,65.0584,65.1142,116659.0
2024-01-19 15:55:00,70.0,70.04,69.96,70.04,282415.0,65.1142,65.1514,65.077,65.1514,282415.0
2024-01-22 09:30:00,69.93,70.0,69.62,69.85,68471.0,65.0491,65.1142,64.7607,64.9746,68471.0
2024-01-22 09:35:00,69.82,70.2,69.82,70.19,46773.0,64.9467,65.3002,64.9467,65.2909,46773.0
2024-01-22 09:40:00,70.25,70.39,70.23,70.32,29408.0,65.3467,65.4769,65.3281,65.4118,29408.0
2024-01-22 09:45:00,70.34,70.41,70.22,70.27,33238.0,65.4304,65.4956,65.3188,65.3653,33238.0
2024-01-22 09:50:00,70.29,70.38,70.24,70.34,10971.0,65.3839,65.4676,65.3374,65.4304,10971.0
2024-01-22 09:55:00,70.36,70.43,70.34,70.42,24823.0,65.449,65.5142,65.4304,65.5049,24823.0
2024-01-22 10:00:00,70.43,70.5,70.31,70.33,45360.0,65.5142,65.5793,65.4025,65.4211,45360.0
2024-01-22 10:05:00,70.34,70.45,70.25,70.26,20215.0,65.4304,65.5328,65.3467,65.356,20215.0
2024-01-22 10:10:00,70.28,70.45,70.26,70.42,24476.0,65.3746,65.5328,65.356,65.5049,24476.0
2024-01-22 10:15:00,70.42,70.51,70.42,70.46,23841.0,65.5049,65.5886,65.5049,65.5421,23841.0
2024-01-22 10:20:00,70.47,70.55,70.44,70.47,15759.0,65.5514,65.6258,65.5235,65.5514,15759.0
2024-01-22 10:25:00,70.48,70.52,70.41,70.48,11716.0,65.5607,65.5979,65.4956,65.5607,11716.0
2024-01-22 10:30:00,70.5,70.5,70.35,70.4,17470.0,65.5793,65.5793,65.4397,65.4862,17470.0
2024-01-22 10:35:00,70.39,70.45,70.34,70.41,11143.0,65.4769,65.5328,65.4304,65.4956,11143.0
2024-01-22 10:40:00,70.42,70.44,70.39,70.42,7911.0,65.5049,65.5235,65.4769,65.5049,7911.0
2024-01-22 10:45:00,70.43,70.44,70.3,70.31,17843.0,65.5142,65.5235,65.3932,65.4025,17843.0
2024-01-22 10:50:00,70.31,70.39,70.24,70.24,12955.0,65.4025,65.4769,65.3374,65.3374,12955.0
2024-01-22 10:55:00,70.25,70.3,70.19,70.2,15968.0,65.3467,65.3932,65.2909,65.3002,15968.0
2024-01-22 11:00:00,70.2,70.2,70.05,70.07,22928.0,65.3002,65.3002,65.1607,65.1793,22928.0
2024-01-22 11:05:00,70.07,70.14,70.04,70.04,17130.0,65.1793,65.2444,65.1514,65.1514,17130.0
2024-01-22 11:10:00,70.03,70.09,70.02,70.05,21085.0,65.1421,65.1979,65.1328,65.1607,21085.0
2024-01-22 11:15:00,70.06,70.08,70.0,70.03,12999.0,65.17,65.1886,65.1142,65.1421,12999.0
2024-01-22 11:20:00,70.03,70.14,70.03,70.14,11243.0,65.1421,65.2444,65.1421,65.2444,11243.0
2024-01-22 11:25:00,70.15,70.19,70.13,70.16,9921.0,65.2537,65.2909,65.2351,65.263,9921.0
2024-01-22 11:30:00,70.17,70.17,70.13,70.14,10465.0,65.2723,65.2723,65.2351,65.2444,10465.0
2024-01-22 11:35:00,70.13,70.15,70.1,70.14,6773.0,65.2351,65.2537,65.2072,65.2444,6773.0
2024-01-22 11:40:00,70.14,70.2,70.08,70.13,16157.0,65.2444,65.3002,65.1886,65.2351,16157.0
2024-01-22 11:45:00,70.12,70.15,70.07,70.08,13347.0,65.2258,65.2537,65.1793,65.1886,13347.0
2024-01-22 11:50:00,70.07,70.08,70.02,70.04,14247.0,65.1793,65.1886,65.1328,65.1514,14247.0
2024-01-22 11:55:00,70.03,70.1,69.99,70.06,30570.0,65.1421,65.2072,65.1049,65.17,30570.0
2024-01-22 12:00:00,70.06,70.08,70.01,70.06,8799.0,65.17,65.1886,65.1235,65.17,8799.0
2024-01-22 12:05:00,70.06,70.07,69.99,70.0,14999.0,65.17,65.1793,65.1049,65.1142,14999.0
2024-01-22 12:10:00,70.0,70.0,69.9,69.95,25728.0,65.1142,65.1142,65.0211,65.0677,25728.0
2024-01-22 12:15:00,69.97,70.04,69.93,70.03,14557.0,65.0863,65.1514,65.0491,65.1421,14557.0
2024-01-22 12:20:00,69.99,70.04,69.98,70.04,11928.0,65.1049,65.1514,65.0956,65.1514,11928.0
2024-01-22 12:25:00,70.03,70.03,69.93,69.94,19605.0,65.1421,65.1421,65.0491,65.0584,19605.0
2024-01-22 12:30:00,69.93,69.94,69.88,69.89,19457.0,65.0491,65.0584,65.0025,65.0118,19457.0
2024-01-22 12:35:00,69.88,69.98,69.83,69.98,14861.0,65.0025,65.0956,64.956,65.0956,14861.0
2024-01-22 12:40:00,69.98,70.01,69.9,69.92,24269.0,65.0956,65.1235,65.0211,65.0398,24269.0
2024-01-22 12:45:00,69.92,69.96,69.88,69.89,8203.0,65.0398,65.077,65.0025,65.0118,8203.0
2024-01-22 12:50:00,69.88,69.9,69.86,69.87,13932.0,65.0025,65.0211,64.9839,64.9932,13932.0
2024-01-22 12:55:00,69.87,69.91,69.82,69.91,21707.0,64.9932,65.0304,64.9467,65.0304,21707.0
2024-01-22 13:00:00,69.91,69.95,69.86,69.9,17111.0,65.0304,65.0677,64.9839,65.0211,17111.0
2024-01-22 13:05:00,69.9,70.01,69.88,69.98,38059.0,65.0211,65.1235,65.0025,65.0956,38059.0
2024-01-22 13:10:00,69.99,70.08,69.98,70.05,11344.0,65.1049,65.1886,65.0956,65.1607,11344.0
2024-01-22 13:15:00,70.06,70.08,69.96,69.97,8849.0,65.17,65.1886,65.077,65.0863,8849.0
2024-01-22 13:20:00,69.95,69.95,69.78,69.78,41155.0,65.0677,65.0677,64.9095,64.9095,41155.0
2024-01-22 13:25:00,69.78,69.8,69.66,69.67,31575.0,64.9095,64.9281,64.7979,64.8072,31575.0
2024-01-22 13:30:00,69.66,69.76,69.64,69.74,19907.0,64.7979,64.8909,64.7793,64.8723,19907.0
2024-01-22 13:35:00,69.73,69.75,69.65,69.66,18863.0,64.863,64.8816,64.7886,64.7979,18863.0
2024-01-22 13:40:00,69.64,69.68,69.6,69.66,23190.0,64.7793,64.8165,64.7421,64.7979,23190.0
2024-01-22 13:45:00,69.67,69.73,69.64,69.66,23509.0,64.8072,64.863,64.7793,64.7979,23509.0
2024-01-22 13:50:00,69.66,69.66,69.58,69.62,17527.0,64.7979,64.7979,64.7235,64.7607,17527.0
2024-01-22 13:55:00,69.63,69.75,69.59,69.62,43622.0,64.77,64.8816,64.7328,64.7607,43622.0
2024-01-22 14:00:00,69.62,69.63,69.58,69.58,17552.0,64.7607,64.77,64.7235,64.7235,17552.0
2024-01-22 14:05:00,69.58,69.58,69.5,69.55,28882.0,64.7235,64.7235,64.6491,64.6956,28882.0
2024-01-22 14:10:00,69.55,69.59,69.5,69.56,23621.0,64.6956,64.7328,64.6491,64.7049,23621.0
2024-01-22 14:15:00,69.55,69.55,69.42,69.45,26705.0,64.6956,64.6956,64.5746,64.6026,26705.0
2024-01-22 14:20:00,69.45,69.55,69.4,69.53,22340.0,64.6026,64.6956,64.556,64.677,22340.0
2024-01-22 14:25:00,69.53,69.56,69.49,69.53,18735.0,64.677,64.7049,64.6398,64.677,18735.0
2024-01-22 14:30:00,69.53,69.56,69.47,69.54,14634.0,64.677,64.7049,64.6212,64.6863,14634.0
2024-01-22 14:35:00,69.53,69.58,69.49,69.55,24686.0,64.677,64.7235,64.6398,64.6956,24686.0
2024-01-22 14:40:00,69.54,69.54,69.46,69.46,18917.0,64.6863,64.6863,64.6119,64.6119,18917.0
2024-01-22 14:45:00,69.45,69.46,69.41,69.45,16868.0,64.6026,64.6119,64.5653,64.6026,16868.0
2024-01-22 14:50:00,69.45,69.5,69.43,69.43,34179.0,64.6026,64.6491,64.584,64.584,34179.0
2024-01-22 14:55:00,69.43,69.5,69.43,69.48,25490.0,64.584,64.6491,64.584,64.6305,25490.0
2024-01-22 15:00:00,69.48,69.53,69.48,69.51,27246.0,64.6305,64.677,64.6305,64.6584,27246.0
2024-01-22 15:05:00,69.51,69.54,69.48,69.53,32298.0,64.6584,64.6863,64.6305,64.677,32298.0
2024-01-22 15:10:00,69.54,69.57,69.51,69.54,20491.0,64.6863,64.7142,64.6584,64.6863,20491.0
2024-01-22 15:15:00,69.55,69.6,69.52,69.59,26097.0,64.6956,64.7421,64.6677,64.7328,26097.0
2024-01-22 15:20:00,69.58,69.59,69.46,69.47,30253.0,64.7235,64.7328,64.6119,64.6212,30253.0
2024-01-22 15:25:00,69.47,69.5,69.42,69.45,43493.0,64.6212,64.6491,64.5746,64.6026,43493.0
2024-01-22 15:30:00,69.45,69.47,69.3,69.33,86090.0,64.6026,64.6212,64.463,64.4909,86090.0
2024-01-22 15:35:00,69.33,69.39,69.31,69.33,49995.0,64.4909,64.5467,64.4723,64.4909,49995.0
2024-01-22 15:40:00,69.33,69.37,69.28,69.34,55835.0,64.4909,64.5281,64.4444,64.5002,55835.0
2024-01-22 15:45:00,69.33,69.38,69.27,69.35,55633.0,64.4909,64.5374,64.4351,64.5095,55633.0
2024-01-22 15:50:00,69.34,69.39,69.31,69.37,112702.0,64.5002,64.5467,64.4723,64.5281,112702.0
2024-01-22 15:55:00,69.36,69.42,69.3,69.38,208998.0,64.5188,64.5746,64.463,64.5374,208998.0
2024-01-23 09:30:00,69.2,69.68,69.2,69.54,34211.0,64.37,64.8165,64.37,64.6863,34211.0
2024-01-23 09:35:00,69.56,69.64,69.42,69.48,14928.0,64.7049,64.7793,64.5746,64.6305,14928.0
2024-01-23 09:40:00,69.51,69.54,69.36,69.42,18473.0,64.6584,64.6863,64.5188,64.5746,18473.0
2024-01-23 09:45:00,69.44,69.45,69.24,69.25,34993.0,64.5933,64.6026,64.4072,64.4165,34993.0
2024-01-23 09:50:00,69.25,69.35,69.19,69.2,32143.0,64.4165,64.5095,64.3607,64.37,32143.0
2024-01-23 09:55:00,69.21,69.51,69.21,69.45,14053.0,64.3793,64.6584,64.3793,64.6026,14053.0
2024-01-23 10:00:00,69.45,69.45,69.31,69.34,14594.0,64.6026,64.6026,64.4723,64.5002,14594.0
2024-01-23 10:05:00,69.34,69.47,69.33,69.47,19219.0,64.5002,64.6212,64.4909,64.6212,19219.0
2024-01-23 10:10:00,69.47,69.51,69.44,69.45,10234.0,64.6212,64.6584,64.5933,64.6026,10234.0
2024-01-23 10:15:00,69.43,69.53,69.4,69.44,19585.0,64.584,64.677,64.556,64.5933,19585.0
2024-01-23 10:20:00,69.45,69.47,69.35,69.36,21738.0,64.6026,64.6212,64.5095,64.5188,21738.0
2024-01-23 10:25:00,69.37,69.4,69.22,69.27,16918.0,64.5281,64.556,64.3886,64.4351,16918.0
2024-01-23 10:30:00,69.26,69.26,69.15,69.17,32661.0,64.4258,64.4258,64.3235,64.3421,32661.0
2024-01-23 10:35:00,69.15,69.16,69.08,69.1,24206.0,64.3235,64.3328,64.2584,64.277,24206.0
2024-01-23 10:40:00,69.09,69.09,68.95,68.96,31183.0,64.2677,64.2677,64.1375,64.1468,31183.0
2024-01-23 10:45:00,68.97,68.99,68.9,68.91,27753.0,64.1561,64.1747,64.0909,64.1002,27753.0
2024-01-23 10:50:00,68.91,68.92,68.83,68.92,31314.0,64.1002,64.1095,64.0258,64.1095,31314.0
2024-01-23 10:55:00,68.92,68.95,68.89,68.91,29546.0,64.1095,64.1375,64.0816,64.1002,29546.0
2024-01-23 11:00:00,68.92,68.96,68.9,68.95,25865.0,64.1095,64.1468,64.0909,64.1375,25865.0
2024-01-23 11:05:00,68.95,68.96,68.9,68.93,30695.0,64.1375,64.1468,64.0909,64.1189,30695.0
2024-01-23 11:10:00,68.94,69.07,68.94,69.03,26662.0,64.1282,64.2491,64.1282,64.2119,26662.0
2024-01-23 11:15:00,69.04,69.18,69.04,69.14,27078.0,64.2212,64.3514,64.2212,64.3142,27078.0
2024-01-23 11:20:00,69.15,69.16,69.09,69.11,24246.0,64.3235,64.3328,64.2677,64.2863,24246.0
2024-01-23 11:25:00,69.1,69.12,69.04,69.08,34335.0,64.277,64.2956,64.2212,64.2584,34335.0
2024-01-23 11:30:00,69.07,69.08,69.03,69.07,22201.0,64.2491,64.2584,64.2119,64.2491,22201.0
2024-01-23 11:35:00,69.07,69.09,69.03,69.06,33994.0,64.2491,64.2677,64.2119,64.2398,33994.0
2024-01-23 11:40:00,69.06,69.11,69.04,69.11,22928.0,64.2398,64.2863,64.2212,64.2863,22928.0
2024-01-23 11:45:00,69.1,69.13,69.04,69.05,20260.0,64.277,64.3049,64.2212,64.2305,20260.0
2024-01-23 11:50:00,69.06,69.11,69.05,69.11,26306.0,64.2398,64.2863,64.2305,64.2863,26306.0
2024-01-23 11:55:00,69.1,69.13,69.08,69.1,32222.0,64.277,64.3049,64.2584,64.277,32222.0
2024-01-23 12:00:00,69.11,69.3,69.11,69.3,30395.0,64.2863,64.463,64.2863,64.463,30395.0
2024-01-23 12:05:00,69.3,69.37,69.29,69.33,31509.0,64.463,64.5281,64.4537,64.4909,31509.0
2024-01-23 12:10:00,69.33,69.41,69.33,69.37,30417.0,64.4909,64.5653,64.4909,64.5281,30417.0
2024-01-23 12:15:00,69.36,69.37,69.3,69.34,10711.0,64.5188,64.5281,64.463,64.5002,10711.0
2024-01-23 12:20:00,69.34,69.37,69.29,69.33,29794.0,64.5002,64.5281,64.4537,64.4909,29794.0
2024-01-23 12:25:00,69.33,69.36,69.29,69.3,12745.0,64.4909,64.5188,64.4537,64.463,12745.0
2024-01-23 12:30:00,69.3,69.34,69.27,69.31,12348.0,64.463,64.5002,64.4351,64.4723,12348.0
2024-01-23 12:35:00,69.31,69.32,69.27,69.28,11759.0,64.4723,64.4816,64.4351,64.4444,11759.0
2024-01-23 12:40:00,69.28,69.34,69.27,69.31,13409.0,64.4444,64.5002,64.4351,64.4723,13409.0
2024-01-23 12:45:00,69.31,69.32,69.27,69.27,12272.0,64.4723,64.4816,64.4351,64.4351,12272.0
2024-01-23 12:50:00,69.27,69.28,69.25,69.26,15621.0,64.4351,64.4444,64.4165,64.4258,15621.0
2024-01-23 12:55:00,69.26,69.28,69.25,69.28,8040.0,64.4258,64.4444,64.4165,64.4444,8040.0
2024-01-23 13:00:00,69.28,69.28,69.25,69.26,7314.0,64.4444,64.4444,64.4165,64.4258,7314.0
2024-01-23 13:05:00,69.26,69.26,69.2,69.21,27286.0,64.4258,64.4258,64.37,64.3793,27286.0
2024-01-23 13:10:00,69.2,69.22,69.18,69.2,12640.0,64.37,64.3886,64.3514,64.37,12640.0
2024-01-23 13:15:00,69.21,69.25,69.21,69.23,13907.0,64.3793,64.4165,64.3793,64.3979,13907.0
2024-01-23 13:20:00,69.23,69.23,69.18,69.18,19746.0,64.3979,64.3979,64.3514,64.3514,19746.0
2024-01-23 13:25:00,69.19,69.26,69.18,69.23,12851.0,64.3607,64.4258,64.3514,64.3979,12851.0
2024-01-23 13:30:00,69.23,69.24,69.19,69.2,16534.0,64.3979,64.4072,64.3607,64.37,16534.0
2024-01-23 13:35:00,69.2,69.22,69.18,69.2,9360.0,64.37,64.3886,64.3514,64.37,9360.0
2024-01-23 13:40:00,69.19,69.2,69.1,69.12,17522.0,64.3607,64.37,64.277,64.2956,17522.0
2024-01-23 13:45:00,69.12,69.18,69.12,69.15,12570.0,64.2956,64.3514,64.2956,64.3235,12570.0
2024-01-23 13:50:00,69.14,69.17,69.11,69.16,10820.0,64.3142,64.3421,64.2863,64.3328,10820.0
2024-01-23 13:55:00,69.17,69.17,69.09,69.09,16785.0,64.3421,64.3421,64.2677,64.2677,16785.0
2024-01-23 14:00:00,69.08,69.1,69.04,69.07,20504.0,64.2584,64.277,64.2212,64.2491,20504.0
2024-01-23 14:05:00,69.08,69.11,69.07,69.09,15278.0,64.2584,64.2863,64.2491,64.2677,15278.0
2024-01-23 14:10:00,69.08,69.15,69.06,69.11,24590.0,64.2584,64.3235,64.2398,64.2863,24590.0
2024-01-23 14:15:00,69.1,69.12,69.08,69.12,11273.0,64.277,64.2956,64.2584,64.2956,11273.0
2024-01-23 14:20:00,69.12,69.13,69.09,69.09,15525.0,64.2956,64.3049,64.2677,64.2677,15525.0
2024-01-23 14:25:00,69.09,69.1,69.03,69.05,15969.0,64.2677,64.277,64.2119,64.2305,15969.0
2024-01-23 14:30:00,69.05,69.05,68.96,69.0,23785.0,64.2305,64.2305,64.1468,64.184,23785.0
2024-01-23 14:35:00,68.99,69.02,68.98,69.01,9616.0,64.1747,64.2026,64.1654,64.1933,9616.0
2024-01-23 14:40:00,69.02,69.04,69.0,69.02,17392.0,64.2026,64.2212,64.184,64.2026,17392.0
2024-01-23 14:45:00,69.02,69.09,69.01,69.05,14425.0,64.2026,64.2677,64.1933,64.2305,14425.0
2024-01-23 14:50:00,69.05,69.06,68.98,69.0,19834.0,64.2305,64.2398,64.1654,64.184,19834.0
2024-01-23 14:55:00,69.01,69.09,69.0,69.07,21011.0,64.1933,64.2677,64.184,64.2491,21011.0
2024-01-23 15:00:00,69.07,69.12,69.05,69.09,24239.0,64.2491,64.2956,64.2305,64.2677,24239.0
2024-01-23 15:05:00,69.08,69.13,69.06,69.12,16269.0,64.2584,64.3049,64.2398,64.2956,16269.0
2024-01-23 15:10:00,69.12,69.17,69.1,69.16,33241.0,64.2956,64.3421,64.277,64.3328,33241.0
2024-01-23 15:15:00,69.15,69.19,69.11,69.19,22805.0,64.3235,64.3607,64.2863,64.3607,22805.0
2024-01-23 15:20:00,69.19,69.2,69.14,69.15,36098.0,64.3607,64.37,64.3142,64.3235,36098.0
2024-01-23 15:25:00,69.15,69.16,69.11,69.14,30124.0,64.3235,64.3328,64.2863,64.3142,30124.0
2024-01-23 15:30:00,69.13,69.17,69.11,69.13,42757.0,64.3049,64.3421,64.2863,64.3049,42757.0
2024-01-23 15:35:00,69.12,69.12,69.02,69.06,68732.0,64.2956,64.2956,64.2026,64.2398,68732.0
2024-01-23 15:40:00,69.06,69.08,69.01,69.02,47965.0,64.2398,64.2584,64.1933,64.2026,47965.0
2024-01-23 15:45:00,69.02,69.06,68.98,69.02,90455.0,64.2026,64.2398,64.1654,64.2026,90455.0
2024-01-23 15:50:00,69.01,69.04,68.93,69.0,112869.0,64.1933,64.2212,64.1189,64.184,112869.0
2024-01-23 15:55:00,69.0,69.02,68.92,68.98,229490.0,64.184,64.2026,64.1095,64.1654,229490.0
2024-01-24 09:30:00,69.4,69.5,69.12,69.21,40308.0,64.556,64.6491,64.2956,64.3793,40308.0
2024-01-24 09:35:00,69.17,69.28,69.05,69.17,14999.0,64.3421,64.4444,64.2305,64.3421,14999.0
2024-01-24 09:40:00,69.18,69.19,68.95,68.97,16740.0,64.3514,64.3607,64.1375,64.1561,16740.0
2024-01-24 09:45:00,68.95,68.95,68.8,68.9,15802.0,64.1375,64.1375,63.9979,64.0909,15802.0
2024-01-24 09:50:00,68.84,68.88,68.76,68.8,21836.0,64.0351,64.0723,63.9607,63.9979,21836.0
2024-01-24 09:55:00,68.8,68.84,68.73,68.74,22831.0,63.9979,64.0351,63.9328,63.9421,22831.0
2024-01-24 10:00:00,68.75,68.76,68.48,68.48,27681.0,63.9514,63.9607,63.7003,63.7003,27681.0
2024-01-24 10:05:00,68.49,68.55,68.41,68.41,31863.0,63.7096,63.7654,63.6351,63.6351,31863.0
2024-01-24 10:10:00,68.41,68.55,68.39,68.5,19441.0,63.6351,63.7654,63.6165,63.7189,19441.0
2024-01-24 10:15:00,68.51,68.54,68.44,68.49,26652.0,63.7282,63.7561,63.6631,63.7096,26652.0
2024-01-24 10:20:00,68.49,68.6,68.44,68.59,36345.0,63.7096,63.8119,63.6631,63.8026,36345.0
2024-01-24 10:25:00,68.59,68.61,68.54,68.56,17771.0,63.8026,63.8212,63.7561,63.7747,17771.0
2024-01-24 10:30:00,68.56,68.72,68.56,68.68,32862.0,63.7747,63.9235,63.7747,63.8863,32862.0
2024-01-24 10:35:00,68.67,68.76,68.61,68.76,13548.0,63.877,63.9607,63.8212,63.9607,13548.0
2024-01-24 10:40:00,68.78,68.96,68.72,68.95,25428.0,63.9793,64.1468,63.9235,64.1375,25428.0
2024-01-24 10:45:00,68.96,69.01,68.92,69.0,27718.0,64.1468,64.1933,64.1095,64.184,27718.0
2024-01-24 10:50:00,69.01,69.01,68.92,68.92,20653.0,64.1933,64.1933,64.1095,64.1095,20653.0
2024-01-24 10:55:00,68.93,69.02,68.91,69.0,29035.0,64.1189,64.2026,64.1002,64.184,29035.0
2024-01-24 11:00:00,69.0,69.06,68.99,69.03,23096.0,64.184,64.2398,64.1747,64.2119,23096.0
2024-01-24 11:05:00,69.03,69.12,68.99,69.08,16843.0,64.2119,64.2956,64.1747,64.2584,16843.0
2024-01-24 11:10:00,69.07,69.12,69.03,69.1,12526.0,64.2491,64.2956,64.2119,64.277,12526.0
2024-01-24 11:15:00,69.09,69.18,69.07,69.15,22488.0,64.2677,64.3514,64.2491,64.3235,22488.0
2024-01-24 11:20:00,69.14,69.22,69.12,69.17,11095.0,64.3142,64.3886,64.2956,64.3421,11095.0
2024-01-24 11:25:00,69.17,69.25,69.17,69.23,13520.0,64.3421,64.4165,64.3421,64.3979,13520.0
2024-01-24 11:30:00,69.23,69.24,69.21,69.22,9118.0,64.3979,64.4072,64.3793,64.3886,9118.0
2024-01-24 11:35:00,69.22,69.25,69.16,69.17,11125.0,64.3886,64.4165,64.3328,64.3421,11125.0
2024-01-24 11:40:00,69.17,69.17,69.08,69.1,11586.0,64.3421,64.3421,64.2584,64.277,11586.0
2024-01-24 11:45:00,69.11,69.2,69.1,69.16,9844.0,64.2863,64.37,64.277,64.3328,9844.0
2024-01-24 11:50:00,69.17,69.19,69.11,69.12,13657.0,64.3421,64.3607,64.2863,64.2956,13657.0
2024-01-24 11:55:00,69.12,69.12,69.07,69.1,15523.0,64.2956,64.2956,64.2491,64.277,15523.0
2024-01-24 12:00:00,69.1,69.11,69.01,69.03,9519.0,64.277,64.2863,64.1933,64.2119,9519.0
2024-01-24 12:05:00,69.01,69.06,68.98,69.06,6509.0,64.1933,64.2398,64.1654,64.2398,6509.0
2024-01-24 12:10:00,69.05,69.05,68.98,69.01,8024.0,64.2305,64.2305,64.1654,64.1933,8024.0
2024-01-24 12:15:00,69.01,69.01,68.93,68.95,11233.0,64.1933,64.1933,64.1189,64.1375,11233.0
2024-01-24 12:20:00,68.96,69.03,68.95,69.02,10943.0,64.1468,64.2119,64.1375,64.2026,10943.0
2024-01-24 12:25:00,69.03,69.04,68.96,68.99,15997.0,64.2119,64.2212,64.1468,64.1747,15997.0
2024-01-24 12:30:00,68.98,69.01,68.96,68.98,8242.0,64.1654,64.1933,64.1468,64.1654,8242.0
2024-01-24 12:35:00,68.98,69.03,68.92,69.0,13022.0,64.1654,64.2119,64.1095,64.184,13022.0
2024-01-24 12:40:00,68.99,69.0,68.96,68.98,16512.0,64.1747,64.184,64.1468,64.1654,16512.0
2024-01-24 12:45:00,68.98,68.98,68.89,68.92,14116.0,64.1654,64.1654,64.0816,64.1095,14116.0
2024-01-24 12:50:00,68.93,68.97,68.9,68.91,11626.0,64.1189,64.1561,64.0909,64.1002,11626.0
2024-01-24 12:55:00,68.9,68.95,68.89,68.95,9718.0,64.0909,64.1375,64.0816,64.1375,9718.0
2024-01-24 13:00:00,68.97,68.98,68.86,68.87,15796.0,64.1561,64.1654,64.0537,64.063,15796.0
2024-01-24 13:05:00,68.87,68.88,68.78,68.83,31632.0,64.063,64.0723,63.9793,64.0258,31632.0
2024-01-24 13:10:00,68.82,68.87,68.8,68.84,12285.0,64.0165,64.063,63.9979,64.0351,12285.0
2024-01-24 13:15:00,68.85,68.85,68.78,68.82,11089.0,64.0444,64.0444,63.9793,64.0165,11089.0
2024-01-24 13:20:00,68.83,68.89,68.82,68.88,19559.0,64.0258,64.0816,64.0165,64.0723,19559.0
2024-01-24 13:25:00,68.88,68.94,68.87,68.9,17928.0,64.0723,64.1282,64.063,64.0909,17928.0
2024-01-24 13:30:00,68.91,68.92,68.85,68.91,17043.0,64.1002,64.1095,64.0444,64.1002,17043.0
2024-01-24 13:35:00,68.91,68.96,68.88,68.93,11935.0,64.1002,64.1468,64.0723,64.1189,11935.0
2024-01-24 13:40:00,68.93,69.02,68.92,68.98,21330.0,64.1189,64.2026,64.1095,64.1654,21330.0
2024-01-24 13:45:00,68.97,69.05,68.96,69.0,11055.0,64.1561,64.2305,64.1468,64.184,11055.0
2024-01-24 13:50:00,69.01,69.03,68.99,69.0,10539.0,64.1933,64.2119,64.1747,64.184,10539.0
2024-01-24 13:55:00,69.0,69.09,68.99,69.09,26576.0,64.184,64.2677,64.1747,64.2677,26576.0
2024-01-24 14:00:00,69.09,69.1,69.07,69.09,16461.0,64.2677,64.277,64.2491,64.2677,16461.0
2024-01-24 14:05:00,69.1,69.16,69.08,69.15,16516.0,64.277,64.3328,64.2584,64.3235,16516.0
2024-01-24 14:10:00,69.16,69.17,69.08,69.09,30921.0,64.3328,64.3421,64.2584,64.2677,30921.0
2024-01-24 14:15:00,69.1,69.16,69.09,69.12,7857.0,64.277,64.3328,64.2677,64.2956,7857.0
2024-01-24 14:20:00,69.12,69.13,69.02,69.06,10945.0,64.2956,64.3049,64.2026,64.2398,10945.0
2024-01-24 14:25:00,69.06,69.08,69.01,69.07,16985.0,64.2398,64.2584,64.1933,64.2491,16985.0
2024-01-24 14:30:00,69.06,69.11,69.01,69.03,11759.0,64.2398,64.2863,64.1933,64.2119,11759.0
2024-01-24 14:35:00,69.04,69.06,69.01,69.02,9001.0,64.2212,64.2398,64.1933,64.2026,9001.0
2024-01-24 14:40:00,69.02,69.07,69.02,69.03,13399.0,64.2026,64.2491,64.2026,64.2119,13399.0
2024-01-24 14:45:00,69.03,69.08,69.01,69.01,9836.0,64.2119,64.2584,64.1933,64.1933,9836.0
2024-01-24 14:50:00,69.01,69.01,68.94,68.98,10720.0,64.1933,64.1933,64.1282,64.1654,10720.0
2024-01-24 14:55:00,68.98,69.05,68.97,69.02,17508.0,64.1654,64.2305,64.1561,64.2026,17508.0
2024-01-24 15:00:00,69.02,69.08,69.01,69.08,19364.0,64.2026,64.2584,64.1933,64.2584,19364.0
2024-01-24 15:05:00,69.09,69.12,69.07,69.09,16059.0,64.2677,64.2956,64.2491,64.2677,16059.0
2024-01-24 15:10:00,69.09,69.1,69.03,69.05,36705.0,64.2677,64.277,64.2119,64.2305,36705.0
2024-01-24 15:15:00,69.04,69.07,68.98,69.03,17951.0,64.2212,64.2491,64.1654,64.2119,17951.0
2024-01-24 15:20:00,69.04,69.05,68.93,69.0,19596.0,64.2212,64.2305,64.1189,64.184,19596.0
2024-01-24 15:25:00,68.99,69.0,68.94,68.98,19442.0,64.1747,64.184,64.1282,64.1654,19442.0
2024-01-24 15:30:00,68.97,68.99,68.91,68.98,31012.0,64.1561,64.1747,64.1002,64.1654,31012.0
2024-01-24 15:35:00,68.97,69.05,68.97,69.05,30328.0,64.1561,64.2305,64.1561,64.2305,30328.0
2024-01-24 15:40:00,69.05,69.14,69.04,69.09,43789.0,64.2305,64.3142,64.2212,64.2677,43789.0
2024-01-24 15:45:00,69.1,69.15,69.0,69.03,62397.0,64.277,64.3235,64.184,64.2119,62397.0
2024-01-24 15:50:00,69.02,69.07,68.89,68.9,73816.0,64.2026,64.2491,64.0816,64.0909,73816.0
2024-01-24 15:55:00,68.9,68.95,68.79,68.87,226462.0,64.0909,64.1375,63.9886,64.063,226462.0
2024-01-25 09:30:00,69.31,69.37,69.07,69.08,37400.0,64.4723,64.5281,64.2491,64.2584,37400.0
2024-01-25 09:35:00,69.09,69.13,68.99,69.11,12237.0,64.2677,64.3049,64.1747,64.2863,12237.0
2024-01-25 09:40:00,69.12,69.18,69.04,69.1,9313.0,64.2956,64.3514,64.2212,64.277,9313.0
2024-01-25 09:45:00,69.16,69.21,69.0,69.06,15959.0,64.3328,64.3793,64.184,64.2398,15959.0
2024-01-25 09:50:00,69.05,69.32,69.04,69.31,13826.0,64.2305,64.4816,64.2212,64.4723,13826.0
2024-01-25 09:55:00,69.32,69.45,69.32,69.38,20843.0,64.4816,64.6026,64.4816,64.5374,20843.0
2024-01-25 10:00:00,69.39,69.44,69.29,69.29,23995.0,64.5467,64.5933,64.4537,64.4537,23995.0
2024-01-25 10:05:00,69.3,69.42,69.27,69.42,15114.0,64.463,64.5746,64.4351,64.5746,15114.0
2024-01-25 10:10:00,69.41,69.41,69.27,69.3,32084.0,64.5653,64.5653,64.4351,64.463,32084.0
2024-01-25 10:15:00,69.3,69.45,69.3,69.39,32487.0,64.463,64.6026,64.463,64.5467,32487.0
2024-01-25 10:20:00,69.41,69.45,69.3,69.31,15023.0,64.5653,64.6026,64.463,64.4723,15023.0
2024-01-25 10:25:00,69.31,69.32,69.19,69.25,13244.0,64.4723,64.4816,64.3607,64.4165,13244.0
2024-01-25 10:30:00,69.24,69.26,69.15,69.16,22310.0,64.4072,64.4258,64.3235,64.3328,22310.0
2024-01-25 10:35:00,69.16,69.2,69.05,69.09,31922.0,64.3328,64.37,64.2305,64.2677,31922.0
2024-01-25 10:40:00,69.11,69.15,69.01,69.14,15143.0,64.2863,64.3235,64.1933,64.3142,15143.0
2024-01-25 10:45:00,69.14,69.23,69.13,69.2,19975.0,64.3142,64.3979,64.3049,64.37,19975.0
2024-01-25 10:50:00,69.21,69.28,69.19,69.28,16787.0,64.3793,64.4444,64.3607,64.4444,16787.0
2024-01-25 10:55:00,69.27,69.4,69.26,69.4,49116.0,64.4351,64.556,64.4258,64.556,49116.0
2024-01-25 11:00:00,69.4,69.4,69.3,69.37,11671.0,64.556,64.556,64.463,64.5281,11671.0
2024-01-25 11:05:00,69.39,69.5,69.39,69.44,9688.0,64.5467,64.6491,64.5467,64.5933,9688.0
2024-01-25 11:10:00,69.42,69.52,69.4,69.51,20060.0,64.5746,64.6677,64.556,64.6584,20060.0
2024-01-25 11:15:00,69.51,69.55,69.5,69.51,9002.0,64.6584,64.6956,64.6491,64.6584,9002.0
2024-01-25 11:20:00,69.51,69.54,69.47,69.53,17098.0,64.6584,64.6863,64.6212,64.677,17098.0
2024-01-25 11:25:00,69.54,69.65,69.54,69.63,16616.0,64.6863,64.7886,64.6863,64.77,16616.0
2024-01-25 11:30:00,69.63,69.65,69.58,69.65,12698.0,64.77,64.7886,64.7235,64.7886,12698.0
2024-01-25 11:35:00,69.65,69.65,69.58,69.6,6727.0,64.7886,64.7886,64.7235,64.7421,6727.0
2024-01-25 11:40:00,69.61,69.62,69.51,69.55,9370.0,64.7514,64.7607,64.6584,64.6956,9370.0
2024-01-25 11:45:00,69.53,69.61,69.52,69.6,7067.0,64.677,64.7514,64.6677,64.7421,7067.0
2024-01-25 11:50:00,69.6,69.61,69.55,69.58,16726.0,64.7421,64.7514,64.6956,64.7235,16726.0
2024-01-25 11:55:00,69.59,69.62,69.53,69.54,14394.0,64.7328,64.7607,64.677,64.6863,14394.0
2024-01-25 12:00:00,69.55,69.59,69.47,69.48,16026.0,64.6956,64.7328,64.6212,64.6305,16026.0
2024-01-25 12:05:00,69.48,69.5,69.45,69.46,34399.0,64.6305,64.6491,64.6026,64.6119,34399.0
2024-01-25 12:10:00,69.47,69.56,69.46,69.55,16809.0,64.6212,64.7049,64.6119,64.6956,16809.0
2024-01-25 12:15:00,69.55,69.59,69.47,69.49,19039.0,64.6956,64.7328,64.6212,64.6398,19039.0
2024-01-25 12:20:00,69.5,69.51,69.45,69.47,19109.0,64.6491,64.6584,64.6026,64.6212,19109.0
2024-01-25 12:25:00,69.46,69.49,69.42,69.47,15087.0,64.6119,64.6398,64.5746,64.6212,15087.0
2024-01-25 12:30:00,69.49,69.52,69.46,69.51,5958.0,64.6398,64.6677,64.6119,64.6584,5958.0
2024-01-25 12:35:00,69.52,69.55,69.51,69.53,9873.0,64.6677,64.6956,64.6584,64.677,9873.0
2024-01-25 12:40:00,69.54,69.58,69.53,69.56,6345.0,64.6863,64.7235,64.677,64.7049,6345.0
2024-01-25 12:45:00,69.56,69.57,69.51,69.51,5951.0,64.7049,64.7142,64.6584,64.6584,5951.0
2024-01-25 12:50:00,69.52,69.57,69.51,69.56,6624.0,64.6677,64.7142,64.6584,64.7049,6624.0
2024-01-25 12:55:00,69.57,69.6,69.55,69.58,11242.0,64.7142,64.7421,64.6956,64.7235,11242.0
2024-01-25 13:00:00,69.58,69.67,69.57,69.66,17538.0,64.7235,64.8072,64.7142,64.7979,17538.0
2024-01-25 13:05:00,69.66,69.67,69.61,69.66,9212.0,64.7979,64.8072,64.7514,64.7979,9212.0
2024-01-25 13:10:00,69.66,69.7,69.66,69.67,10284.0,64.7979,64.8351,64.7979,64.8072,10284.0
2024-01-25 13:15:00,69.64,69.64,69.58,69.63,14927.0,64.7793,64.7793,64.7235,64.77,14927.0
2024-01-25 13:20:00,69.64,69.76,69.64,69.76,15694.0,64.7793,64.8909,64.7793,64.8909,15694.0
2024-01-25 13:25:00,69.76,69.8,69.74,69.8,26465.0,64.8909,64.9281,64.8723,64.9281,26465.0
2024-01-25 13:30:00,69.8,69.95,69.79,69.92,23352.0,64.9281,65.0677,64.9188,65.0398,23352.0
2024-01-25 13:35:00,69.92,70.0,69.92,69.98,12850.0,65.0398,65.1142,65.0398,65.0956,12850.0
2024-01-25 13:40:00,69.98,70.08,69.98,70.08,15934.0,65.0956,65.1886,65.0956,65.1886,15934.0
2024-01-25 13:45:00,70.06,70.06,70.01,70.03,11728.0,65.17,65.17,65.1235,65.1421,11728.0
2024-01-25 13:50:00,70.03,70.07,70.01,70.05,16222.0,65.1421,65.1793,65.1235,65.1607,16222.0
2024-01-25 13:55:00,70.05,70.08,70.02,70.06,20055.0,65.1607,65.1886,65.1328,65.17,20055.0
2024-01-25 14:00:00,70.08,70.08,70.01,70.03,30041.0,65.1886,65.1886,65.1235,65.1421,30041.0
2024-01-25 14:05:00,70.03,70.1,70.01,70.09,31857.0,65.1421,65.2072,65.1235,65.1979,31857.0
2024-01-25 14:10:00,70.09,70.16,70.09,70.16,12876.0,65.1979,65.263,65.1979,65.263,12876.0
2024-01-25 14:15:00,70.17,70.18,70.11,70.14,7914.0,65.2723,65.2816,65.2165,65.2444,7914.0
2024-01-25 14:20:00,70.14,70.14,70.02,70.03,18770.0,65.2444,65.2444,65.1328,65.1421,18770.0
2024-01-25 14:25:00,70.03,70.14,70.0,70.14,11538.0,65.1421,65.2444,65.1142,65.2444,11538.0
2024-01-25 14:30:00,70.14,70.15,70.1,70.14,9363.0,65.2444,65.2537,65.2072,65.2444,9363.0
2024-01-25 14:35:00,70.15,70.2,70.07,70.09,17133.0,65.2537,65.3002,65.1793,65.1979,17133.0
2024-01-25 14:40:00,70.09,70.14,70.04,70.05,11178.0,65.1979,65.2444,65.1514,65.1607,11178.0
2024-01-25 14:45:00,70.06,70.09,70.04,70.04,12806.0,65.17,65.1979,65.1514,65.1514,12806.0
2024-01-25 14:50:00,70.03,70.13,70.01,70.11,33015.0,65.1421,65.2351,65.1235,65.2165,33015.0
2024-01-25 14:55:00,70.11,70.15,70.09,70.11,15679.0,65.2165,65.2537,65.1979,65.2165,15679.0
2024-01-25 15:00:00,70.12,70.17,70.05,70.05,22569.0,65.2258,65.2723,65.1607,65.1607,22569.0
2024-01-25 15:05:00,70.06,70.07,70.04,70.06,6586.0,65.17,65.1793,65.1514,65.17,6586.0
2024-01-25 15:10:00,70.06,70.11,70.05,70.09,19976.0,65.17,65.2165,65.1607,65.1979,19976.0
2024-01-25 15:15:00,70.08,70.09,70.04,70.09,15616.0,65.1886,65.1979,65.1514,65.1979,15616.0
2024-01-25 15:20:00,70.09,70.13,70.06,70.09,27791.0,65.1979,65.2351,65.17,65.1979,27791.0
2024-01-25 15:25:00,70.09,70.1,70.03,70.03,18791.0,65.1979,65.2072,65.1421,65.1421,18791.0
2024-01-25 15:30:00,70.03,70.14,70.01,70.11,32228.0,65.1421,65.2444,65.1235,65.2165,32228.0
2024-01-25 15:35:00,70.11,70.18,70.1,70.14,19687.0,65.2165,65.2816,65.2072,65.2444,19687.0
2024-01-25 15:40:00,70.14,70.2,70.13,70.16,33654.0,65.2444,65.3002,65.2351,65.263,33654.0
2024-01-25 15:45:00,70.16,70.18,70.07,70.09,36191.0,65.263,65.2816,65.1793,65.1979,36191.0
2024-01-25 15:50:00,70.09,70.24,70.09,70.23,76197.0,65.1979,65.3374,65.1979,65.3281,76197.0
2024-01-25 15:55:00,70.23,70.3,70.19,70.3,174729.0,65.3281,65.3932,65.2909,65.3932,174729.0
2024-01-26 09:30:00,70.25,70.34,70.08,70.19,33540.0,65.3467,65.4304,65.1886,65.2909,33540.0
2024-01-26 09:35:00,70.19,70.34,70.19,70.27,20298.0,65.2909,65.4304,65.2909,65.3653,20298.0
2024-01-26 09:40:00,70.27,70.35,70.16,70.17,14125.0,65.3653,65.4397,65.263,65.2723,14125.0
2024-01-26 09:45:00,70.17,70.18,70.05,70.14,30540.0,65.2723,65.2816,65.1607,65.2444,30540.0
2024-01-26 09:50:00,70.15,70.28,70.1,70.28,15896.0,65.2537,65.3746,65.2072,65.3746,15896.0
2024-01-26 09:55:00,70.26,70.32,70.22,70.25,9736.0,65.356,65.4118,65.3188,65.3467,9736.0
2024-01-26 10:00:00,70.25,70.25,70.11,70.17,12378.0,65.3467,65.3467,65.2165,65.2723,12378.0
2024-01-26 10:05:00,70.2,70.34,70.19,70.26,29101.0,65.3002,65.4304,65.2909,65.356,29101.0
2024-01-26 10:10:00,70.27,70.29,70.16,70.2,40823.0,65.3653,65.3839,65.263,65.3002,40823.0
2024-01-26 10:15:00,70.2,70.21,70.13,70.2,18345.0,65.3002,65.3095,65.2351,65.3002,18345.0
2024-01-26 10:20:00,70.21,70.26,70.16,70.24,17912.0,65.3095,65.356,65.263,65.3374,17912.0
2024-01-26 10:25:00,70.25,70.25,70.15,70.17,15899.0,65.3467,65.3467,65.2537,65.2723,15899.0
2024-01-26 10:30:00,70.16,70.21,70.09,70.21,24229.0,65.263,65.3095,65.1979,65.3095,24229.0
2024-01-26 10:35:00,70.21,70.32,70.18,70.32,14500.0,65.3095,65.4118,65.2816,65.4118,14500.0
2024-01-26 10:40:00,70.33,70.41,70.32,70.4,13791.0,65.4211,65.4956,65.4118,65.4862,13791.0
2024-01-26 10:45:00,70.4,70.47,70.38,70.4,20659.0,65.4862,65.5514,65.4676,65.4862,20659.0
2024-01-26 10:50:00,70.41,70.41,70.33,70.35,18379.0,65.4956,65.4956,65.4211,65.4397,18379.0
2024-01-26 10:55:00,70.36,70.44,70.35,70.38,19208.0,65.449,65.5235,65.4397,65.4676,19208.0
2024-01-26 11:00:00,70.38,70.45,70.36,70.4,24951.0,65.4676,65.5328,65.449,65.4862,24951.0
2024-01-26 11:05:00,70.4,70.43,70.26,70.27,16388.0,65.4862,65.5142,65.356,65.3653,16388.0
2024-01-26 11:10:00,70.27,70.27,70.18,70.18,13086.0,65.3653,65.3653,65.2816,65.2816,13086.0
2024-01-26 11:15:00,70.19,70.22,70.07,70.1,31452.0,65.2909,65.3188,65.1793,65.2072,31452.0
2024-01-26 11:20:00,70.11,70.17,70.07,70.16,35093.0,65.2165,65.2723,65.1793,65.263,35093.0
2024-01-26 11:25:00,70.16,70.18,70.08,70.15,29772.0,65.263,65.2816,65.1886,65.2537,29772.0
2024-01-26 11:30:00,70.14,70.17,70.08,70.11,23565.0,65.2444,65.2723,65.1886,65.2165,23565.0
2024-01-26 11:35:00,70.1,70.11,70.04,70.1,11178.0,65.2072,65.2165,65.1514,65.2072,11178.0
2024-01-26 11:40:00,70.1,70.12,70.05,70.06,12336.0,65.2072,65.2258,65.1607,65.17,12336.0
2024-01-26 11:45:00,70.06,70.1,70.05,70.07,13904.0,65.17,65.2072,65.1607,65.1793,13904.0
2024-01-26 11:50:00,70.06,70.23,70.05,70.23,28629.0,65.17,65.3281,65.1607,65.3281,28629.0
2024-01-26 11:55:00,70.23,70.25,70.12,70.18,27981.0,65.3281,65.3467,65.2258,65.2816,27981.0
2024-01-26 12:00:00,70.14,70.14,70.05,70.07,15628.0,65.2444,65.2444,65.1607,65.1793,15628.0
2024-01-26 12:05:00,70.07,70.08,70.03,70.06,14552.0,65.1793,65.1886,65.1421,65.17,14552.0
2024-01-26 12:10:00,70.06,70.07,70.03,70.03,17632.0,65.17,65.1793,65.1421,65.1421,17632.0
2024-01-26 12:15:00,70.03,70.14,70.01,70.12,30030.0,65.1421,65.2444,65.1235,65.2258,30030.0
2024-01-26 12:20:00,70.12,70.15,70.04,70.05,12210.0,65.2258,65.2537,65.1514,65.1607,12210.0
2024-01-26 12:25:00,70.06,70.08,70.0,70.03,9691.0,65.17,65.1886,65.1142,65.1421,9691.0
2024-01-26 12:30:00,70.02,70.02,69.96,69.97,12527.0,65.1328,65.1328,65.077,65.0863,12527.0
2024-01-26 12:35:00,69.98,70.01,69.92,69.93,22710.0,65.0956,65.1235,65.0398,65.0491,22710.0
2024-01-26 12:40:00,69.93,69.98,69.91,69.98,13052.0,65.0491,65.0956,65.0304,65.0956,13052.0
2024-01-26 12:45:00,69.98,70.04,69.98,70.02,11606.0,65.0956,65.1514,65.0956,65.1328,11606.0
2024-01-26 12:50:00,70.03,70.14,70.02,70.14,22362.0,65.1421,65.2444,65.1328,65.2444,22362.0
2024-01-26 12:55:00,70.13,70.19,70.1,70.18,20353.0,65.2351,65.2909,65.2072,65.2816,20353.0
2024-01-26 13:00:00,70.19,70.24,70.17,70.18,12325.0,65.2909,65.3374,65.2723,65.2816,12325.0
2024-01-26 13:05:00,70.18,70.19,70.14,70.19,7815.0,65.2816,65.2909,65.2444,65.2909,7815.0
2024-01-26 13:10:00,70.19,70.19,70.06,70.07,9788.0,65.2909,65.2909,65.17,65.1793,9788.0
2024-01-26 13:15:00,70.07,70.08,70.0,70.06,18903.0,65.1793,65.1886,65.1142,65.17,18903.0
2024-01-26 13:20:00,70.06,70.17,70.06,70.17,11891.0,65.17,65.2723,65.17,65.2723,11891.0
2024-01-26 13:25:00,70.17,70.24,70.17,70.22,12927.0,65.2723,65.3374,65.2723,65.3188,12927.0
2024-01-26 13:30:00,70.21,70.28,70.21,70.28,13714.0,65.3095,65.3746,65.3095,65.3746,13714.0
2024-01-26 13:35:00,70.28,70.38,70.28,70.36,11802.0,65.3746,65.4676,65.3746,65.449,11802.0
2024-01-26 13:40:00,70.35,70.35,70.28,70.34,20284.0,65.4397,65.4397,65.3746,65.4304,20284.0
2024-01-26 13:45:00,70.34,70.45,70.34,70.44,26237.0,65.4304,65.5328,65.4304,65.5235,26237.0
2024-01-26 13:50:00,70.44,70.47,70.42,70.45,10511.0,65.5235,65.5514,65.5049,65.5328,10511.0
2024-01-26 13:55:00,70.45,70.51,70.44,70.49,17992.0,65.5328,65.5886,65.5235,65.57,17992.0
2024-01-26 14:00:00,70.48,70.52,70.46,70.48,21812.0,65.5607,65.5979,65.5421,65.5607,21812.0
2024-01-26 14:05:00,70.48,70.49,70.38,70.4,13718.0,65.5607,65.57,65.4676,65.4862,13718.0
2024-01-26 14:10:00,70.4,70.44,70.4,70.43,6649.0,65.4862,65.5235,65.4862,65.5142,6649.0
2024-01-26 14:15:00,70.43,70.47,70.43,70.45,10478.0,65.5142,65.5514,65.5142,65.5328,10478.0
2024-01-26 14:20:00,70.45,70.47,70.34,70.34,16032.0,65.5328,65.5514,65.4304,65.4304,16032.0
2024-01-26 14:25:00,70.34,70.38,70.29,70.36,18286.0,65.4304,65.4676,65.3839,65.449,18286.0
2024-01-26 14:30:00,70.37,70.41,70.33,70.34,8586.0,65.4583,65.4956,65.4211,65.4304,8586.0
2024-01-26 14:35:00,70.35,70.37,70.3,70.37,10087.0,65.4397,65.4583,65.3932,65.4583,10087.0
2024-01-26 14:40:00,70.37,70.39,70.35,70.38,24185.0,65.4583,65.4769,65.4397,65.4676,24185.0
2024-01-26 14:45:00,70.38,70.44,70.37,70.42,10629.0,65.4676,65.5235,65.4583,65.5049,10629.0
2024-01-26 14:50:00,70.42,70.48,70.38,70.43,19082.0,65.5049,65.5607,65.4676,65.5142,19082.0
2024-01-26 14:55:00,70.44,70.48,70.43,70.47,11313.0,65.5235,65.5607,65.5142,65.5514,11313.0
2024-01-26 15:00:00,70.47,70.47,70.4,70.41,23324.0,65.5514,65.5514,65.4862,65.4956,23324.0
2024-01-26 15:05:00,70.4,70.46,70.37,70.4,18776.0,65.4862,65.5421,65.4583,65.4862,18776.0
2024-01-26 15:10:00,70.41,70.42,70.33,70.38,18265.0,65.4956,65.5049,65.4211,65.4676,18265.0
2024-01-26 15:15:00,70.39,70.4,70.3,70.35,18611.0,65.4769,65.4862,65.3932,65.4397,18611.0
2024-01-26 15:20:00,70.34,70.35,70.27,70.28,14679.0,65.4304,65.4397,65.3653,65.3746,14679.0
2024-01-26 15:25:00,70.28,70.32,70.26,70.31,22745.0,65.3746,65.4118,65.356,65.4025,22745.0
2024-01-26 15:30:00,70.31,70.33,70.28,70.31,30350.0,65.4025,65.4211,65.3746,65.4025,30350.0
2024-01-26 15:35:00,70.31,70.38,70.31,70.37,26193.0,65.4025,65.4676,65.4025,65.4583,26193.0
2024-01-26 15:40:00,70.37,70.42,70.35,70.41,36525.0,65.4583,65.5049,65.4397,65.4956,36525.0
2024-01-26 15:45:00,70.41,70.43,70.38,70.42,41413.0,65.4956,65.5142,65.4676,65.5049,41413.0
2024-01-26 15:50:00,70.41,70.44,70.36,70.37,108252.0,65.4956,65.5235,65.449,65.4583,108252.0
2024-01-26 15:55:00,70.37,70.44,70.36,70.44,176186.0,65.4583,65.5235,65.449,65.5235,176186.0
2024-01-29 09:30:00,69.45,69.48,69.29,69.45,61138.0,65.5208,65.5491,65.3699,65.5208,61138.0
2024-01-29 09:35:00,69.44,69.54,69.29,69.36,16169.0,65.5114,65.6057,65.3699,65.4359,16169.0
2024-01-29 09:40:00,69.36,69.36,69.05,69.14,21881.0,65.4359,65.4359,65.1434,65.2284,21881.0
2024-01-29 09:45:00,69.14,69.23,68.91,68.98,28977.0,65.2284,65.3133,65.0114,65.0774,28977.0
2024-01-29 09:50:00,68.96,68.98,68.87,68.92,26972.0,65.0585,65.0774,64.9736,65.0208,26972.0
2024-01-29 09:55:00,68.92,69.06,68.89,68.9,15598.0,65.0208,65.1529,64.9925,65.0019,15598.0
2024-01-29 10:00:00,68.9,68.96,68.85,68.89,14330.0,65.0019,65.0585,64.9548,64.9925,14330.0
2024-01-29 10:05:00,68.92,69.04,68.92,68.99,15718.0,65.0208,65.134,65.0208,65.0868,15718.0
2024-01-29 10:10:00,68.98,69.03,68.84,68.97,20201.0,65.0774,65.1246,64.9453,65.068,20201.0
2024-01-29 10:15:00,68.95,69.11,68.94,69.09,11564.0,65.0491,65.2,65.0397,65.1812,11564.0
2024-01-29 10:20:00,69.09,69.1,68.82,68.84,19086.0,65.1812,65.1906,64.9265,64.9453,19086.0
2024-01-29 10:25:00,68.81,68.85,68.74,68.75,38836.0,64.917,64.9548,64.851,64.8604,38836.0
2024-01-29 10:30:00,68.75,68.77,68.62,68.68,17120.0,64.8604,64.8793,64.7378,64.7944,17120.0
2024-01-29 10:35:00,68.68,68.79,68.65,68.78,22147.0,64.7944,64.8982,64.7661,64.8887,22147.0
2024-01-29 10:40:00,68.8,68.8,68.67,68.77,14782.0,64.9076,64.9076,64.7849,64.8793,14782.0
2024-01-29 10:45:00,68.77,68.78,68.69,68.73,26503.0,64.8793,64.8887,64.8038,64.8415,26503.0
2024-01-29 10:50:00,68.73,68.73,68.63,68.63,18425.0,64.8415,64.8415,64.7472,64.7472,18425.0
2024-01-29 10:55:00,68.63,68.7,68.6,68.7,18323.0,64.7472,64.8132,64.7189,64.8132,18323.0
2024-01-29 11:00:00,68.7,68.73,68.66,68.72,12260.0,64.8132,64.8415,64.7755,64.8321,12260.0
2024-01-29 11:05:00,68.71,68.81,68.68,68.78,12414.0,64.8227,64.917,64.7944,64.8887,12414.0
2024-01-29 11:10:00,68.78,68.88,68.72,68.84,17224.0,64.8887,64.9831,64.8321,64.9453,17224.0
2024-01-29 11:15:00,68.84,68.89,68.81,68.89,21072.0,64.9453,64.9925,64.917,64.9925,21072.0
2024-01-29 11:20:00,68.88,68.9,68.86,68.88,4985.0,64.9831,65.0019,64.9642,64.9831,4985.0
2024-01-29 11:25:00,68.89,68.91,68.83,68.84,13240.0,64.9925,65.0114,64.9359,64.9453,13240.0
2024-01-29 11:30:00,68.85,68.88,68.84,68.86,9744.0,64.9548,64.9831,64.9453,64.9642,9744.0
2024-01-29 11:35:00,68.86,68.87,68.84,68.87,4070.0,64.9642,64.9736,64.9453,64.9736,4070.0
2024-01-29 11:40:00,68.87,68.9,68.8,68.81,10940.0,64.9736,65.0019,64.9076,64.917,10940.0
2024-01-29 11:45:00,68.81,68.92,68.81,68.9,8471.0,64.917,65.0208,64.917,65.0019,8471.0
2024-01-29 11:50:00,68.91,68.92,68.84,68.85,18314.0,65.0114,65.0208,64.9453,64.9548,18314.0
2024-01-29 11:55:00,68.86,68.99,68.86,68.98,3676.0,64.9642,65.0868,64.9642,65.0774,3676.0
2024-01-29 12:00:00,68.99,68.99,68.86,68.88,8907.0,65.0868,65.0868,64.9642,64.9831,8907.0
2024-01-29 12:05:00,68.89,68.92,68.85,68.9,14726.0,64.9925,65.0208,64.9548,65.0019,14726.0
2024-01-29 12:10:00,68.9,68.93,68.87,68.89,9248.0,65.0019,65.0302,64.9736,64.9925,9248.0
2024-01-29 12:15:00,68.88,68.9,68.83,68.89,8321.0,64.9831,65.0019,64.9359,64.9925,8321.0
2024-01-29 12:20:00,68.92,68.99,68.92,68.99,6907.0,65.0208,65.0868,65.0208,65.0868,6907.0
2024-01-29 12:25:00,68.99,69.01,68.92,68.95,11937.0,65.0868,65.1057,65.0208,65.0491,11937.0
2024-01-29 12:30:00,68.96,68.99,68.95,68.99,10324.0,65.0585,65.0868,65.0491,65.0868,10324.0
2024-01-29 12:35:00,68.98,69.05,68.98,69.03,22368.0,65.0774,65.1434,65.0774,65.1246,22368.0
2024-01-29 12:40:00,69.04,69.12,69.02,69.09,22459.0,65.134,65.2095,65.1151,65.1812,22459.0
2024-01-29 12:45:00,69.09,69.09,68.94,68.97,25939.0,65.1812,65.1812,65.0397,65.068,25939.0
2024-01-29 12:50:00,68.95,68.97,68.9,68.92,8713.0,65.0491,65.068,65.0019,65.0208,8713.0
2024-01-29 12:55:00,68.92,68.96,68.91,68.94,7604.0,65.0208,65.0585,65.0114,65.0397,7604.0
2024-01-29 13:00:00,68.95,68.96,68.86,68.96,8167.0,65.0491,65.0585,64.9642,65.0585,8167.0
2024-01-29 13:05:00,68.96,69.02,68.96,68.97,7049.0,65.0585,65.1151,65.0585,65.068,7049.0
2024-01-29 13:10:00,68.96,68.97,68.91,68.95,8054.0,65.0585,65.068,65.0114,65.0491,8054.0
2024-01-29 13:15:00,68.95,68.99,68.89,68.98,13611.0,65.0491,65.0868,64.9925,65.0774,13611.0
2024-01-29 13:20:00,68.98,69.07,68.96,69.07,7572.0,65.0774,65.1623,65.0585,65.1623,7572.0
2024-01-29 13:25:00,69.08,69.1,69.06,69.1,8949.0,65.1717,65.1906,65.1529,65.1906,8949.0
2024-01-29 13:30:00,69.12,69.15,69.1,69.11,14445.0,65.2095,65.2378,65.1906,65.2,14445.0
2024-01-29 13:35:00,69.11,69.12,69.05,69.05,14473.0,65.2,65.2095,65.1434,65.1434,14473.0
2024-01-29 13:40:00,69.06,69.1,69.04,69.09,8939.0,65.1529,65.1906,65.134,65.1812,8939.0
2024-01-29 13:45:00,69.09,69.1,69.05,69.07,10076.0,65.1812,65.1906,65.1434,65.1623,10076.0
2024-01-29 13:50:00,69.07,69.09,69.05,69.06,13574.0,65.1623,65.1812,65.1434,65.1529,13574.0
2024-01-29 13:55:00,69.07,69.12,69.05,69.05,16011.0,65.1623,65.2095,65.1434,65.1434,16011.0
2024-01-29 14:00:00,69.04,69.08,69.02,69.08,15365.0,65.134,65.1717,65.1151,65.1717,15365.0
2024-01-29 14:05:00,69.09,69.09,69.01,69.02,13243.0,65.1812,65.1812,65.1057,65.1151,13243.0
2024-01-29 14:10:00,69.03,69.03,68.96,68.99,8948.0,65.1246,65.1246,65.0585,65.0868,8948.0
2024-01-29 14:15:00,68.98,69.07,68.98,69.05,48760.0,65.0774,65.1623,65.0774,65.1434,48760.0
2024-01-29 14:20:00,69.06,69.08,69.04,69.06,11062.0,65.1529,65.1717,65.134,65.1529,11062.0
2024-01-29 14:25:00,69.07,69.16,69.07,69.16,20767.0,65.1623,65.2472,65.1623,65.2472,20767.0
2024-01-29 14:30:00,69.16,69.23,69.15,69.2,26110.0,65.2472,65.3133,65.2378,65.285,26110.0
2024-01-29 14:35:00,69.2,69.26,69.18,69.19,21950.0,65.285,65.3416,65.2661,65.2755,21950.0
2024-01-29 14:40:00,69.2,69.24,69.19,69.21,15343.0,65.285,65.3227,65.2755,65.2944,15343.0
2024-01-29 14:45:00,69.22,69.26,69.21,69.22,10312.0,65.3038,65.3416,65.2944,65.3038,10312.0
2024-01-29 14:50:00,69.22,69.28,69.21,69.26,15693.0,65.3038,65.3604,65.2944,65.3416,15693.0
2024-01-29 14:55:00,69.26,69.3,69.24,69.25,23679.0,65.3416,65.3793,65.3227,65.3321,23679.0
2024-01-29 15:00:00,69.25,69.41,69.24,69.36,21541.0,65.3321,65.4831,65.3227,65.4359,21541.0
2024-01-29 15:05:00,69.36,69.42,69.33,69.34,21255.0,65.4359,65.4925,65.4076,65.417,21255.0
2024-01-29 15:10:00,69.35,69.42,69.34,69.38,13658.0,65.4265,65.4925,65.417,65.4548,13658.0
2024-01-29 15:15:00,69.38,69.5,69.38,69.5,22453.0,65.4548,65.568,65.4548,65.568,22453.0
2024-01-29 15:20:00,69.5,69.54,69.5,69.54,13049.0,65.568,65.6057,65.568,65.6057,13049.0
2024-01-29 15:25:00,69.54,69.6,69.49,69.51,28470.0,65.6057,65.6623,65.5585,65.5774,28470.0
2024-01-29 15:30:00,69.51,69.59,69.5,69.54,31574.0,65.5774,65.6529,65.568,65.6057,31574.0
2024-01-29 15:35:00,69.56,69.57,69.5,69.53,23935.0,65.6246,65.634,65.568,65.5963,23935.0
2024-01-29 15:40:00,69.53,69.55,69.47,69.55,33377.0,65.5963,65.6152,65.5397,65.6152,33377.0
2024-01-29 15:45:00,69.54,69.54,69.44,69.52,42609.0,65.6057,65.6057,65.5114,65.5869,42609.0
2024-01-29 15:50:00,69.53,69.6,69.51,69.53,87840.0,65.5963,65.6623,65.5774,65.5963,87840.0
2024-01-29 15:55:00,69.54,69.67,69.53,69.66,172884.0,65.6057,65.7284,65.5963,65.7189,172884.0
2024-01-30 09:30:00,69.06,69.42,69.0,69.39,45593.0,65.1529,65.4925,65.0963,65.4642,45593.0
2024-01-30 09:35:00,69.39,69.45,69.3,69.34,17432.0,65.4642,65.5208,65.3793,65.417,17432.0
2024-01-30 09:40:00,69.35,69.38,69.23,69.3,20018.0,65.4265,65.4548,65.3133,65.3793,20018.0
2024-01-30 09:45:00,69.31,69.54,69.3,69.54,16007.0,65.3887,65.6057,65.3793,65.6057,16007.0
2024-01-30 09:50:00,69.54,69.81,69.54,69.81,22705.0,65.6057,65.8604,65.6057,65.8604,22705.0
2024-01-30 09:55:00,69.81,69.81,69.67,69.73,20080.0,65.8604,65.8604,65.7284,65.785,20080.0
2024-01-30 10:00:00,69.72,69.73,69.56,69.57,14508.0,65.7755,65.785,65.6246,65.634,14508.0
2024-01-30 10:05:00,69.56,69.63,69.51,69.63,13203.0,65.6246,65.6906,65.5774,65.6906,13203.0
2024-01-30 10:10:00,69.64,69.7,69.48,69.51,10822.0,65.7001,65.7567,65.5491,65.5774,10822.0
2024-01-30 10:15:00,69.49,69.55,69.45,69.48,20370.0,65.5585,65.6152,65.5208,65.5491,20370.0
2024-01-30 10:20:00,69.48,69.48,69.3,69.32,14578.0,65.5491,65.5491,65.3793,65.3982,14578.0
2024-01-30 10:25:00,69.3,69.34,69.27,69.27,22925.0,65.3793,65.417,65.351,65.351,22925.0
2024-01-30 10:30:00,69.27,69.3,69.2,69.25,10687.0,65.351,65.3793,65.285,65.3321,10687.0
2024-01-30 10:35:00,69.26,69.34,69.21,69.22,35699.0,65.3416,65.417,65.2944,65.3038,35699.0
2024-01-30 10:40:00,69.22,69.34,69.2,69.32,15147.0,65.3038,65.417,65.285,65.3982,15147.0
2024-01-30 10:45:00,69.33,69.39,69.28,69.39,6841.0,65.4076,65.4642,65.3604,65.4642,6841.0
2024-01-30 10:50:00,69.4,69.41,69.32,69.38,10252.0,65.4736,65.4831,65.3982,65.4548,10252.0
2024-01-30 10:55:00,69.34,69.47,69.34,69.43,9719.0,65.417,65.5397,65.417,65.5019,9719.0
2024-01-30 11:00:00,69.43,69.5,69.41,69.46,9140.0,65.5019,65.568,65.4831,65.5302,9140.0
2024-01-30 11:05:00,69.47,69.48,69.41,69.43,12596.0,65.5397,65.5491,65.4831,65.5019,12596.0
2024-01-30 11:10:00,69.43,69.55,69.43,69.55,6819.0,65.5019,65.6152,65.5019,65.6152,6819.0
2024-01-30 11:15:00,69.54,69.62,69.52,69.62,17658.0,65.6057,65.6812,65.5869,65.6812,17658.0
2024-01-30 11:20:00,69.63,69.63,69.58,69.58,18207.0,65.6906,65.6906,65.6435,65.6435,18207.0
2024-01-30 11:25:00,69.58,69.62,69.56,69.59,12823.0,65.6435,65.6812,65.6246,65.6529,12823.0
2024-01-30 11:30:00,69.59,69.61,69.49,69.51,7478.0,65.6529,65.6718,65.5585,65.5774,7478.0
2024-01-30 11:35:00,69.5,69.64,69.49,69.64,5879.0,65.568,65.7001,65.5585,65.7001,5879.0
2024-01-30 11:40:00,69.64,69.69,69.61,69.63,9843.0,65.7001,65.7472,65.6718,65.6906,9843.0
2024-01-30 11:45:00,69.64,69.65,69.6,69.62,5476.0,65.7001,65.7095,65.6623,65.6812,5476.0
2024-01-30 11:50:00,69.63,69.67,69.62,69.62,7193.0,65.6906,65.7284,65.6812,65.6812,7193.0
2024-01-30 11:55:00,69.62,69.7,69.61,69.64,5539.0,65.6812,65.7567,65.6718,65.7001,5539.0
2024-01-30 12:00:00,69.62,69.67,69.61,69.66,7884.0,65.6812,65.7284,65.6718,65.7189,7884.0
2024-01-30 12:05:00,69.65,69.75,69.65,69.75,12007.0,65.7095,65.8038,65.7095,65.8038,12007.0
2024-01-30 12:10:00,69.74,69.77,69.71,69.76,9446.0,65.7944,65.8227,65.7661,65.8133,9446.0
2024-01-30 12:15:00,69.77,69.78,69.75,69.77,8798.0,65.8227,65.8321,65.8038,65.8227,8798.0
2024-01-30 12:20:00,69.76,69.84,69.76,69.8,11735.0,65.8133,65.8887,65.8133,65.851,11735.0
2024-01-30 12:25:00,69.78,69.79,69.7,69.7,11648.0,65.8321,65.8416,65.7567,65.7567,11648.0
2024-01-30 12:30:00,69.7,69.73,69.67,69.73,17010.0,65.7567,65.785,65.7284,65.785,17010.0
2024-01-30 12:35:00,69.74,69.74,69.6,69.6,7568.0,65.7944,65.7944,65.6623,65.6623,7568.0
2024-01-30 12:40:00,69.59,69.63,69.58,69.62,9090.0,65.6529,65.6906,65.6435,65.6812,9090.0
2024-01-30 12:45:00,69.62,69.65,69.61,69.62,9415.0,65.6812,65.7095,65.6718,65.6812,9415.0
2024-01-30 12:50:00,69.63,69.64,69.58,69.62,6229.0,65.6906,65.7001,65.6435,65.6812,6229.0
2024-01-30 12:55:00,69.62,69.66,69.61,69.65,10955.0,65.6812,65.7189,65.6718,65.7095,10955.0
2024-01-30 13:00:00,69.65,69.72,69.64,69.7,10297.0,65.7095,65.7755,65.7001,65.7567,10297.0
2024-01-30 13:05:00,69.7,69.74,69.69,69.74,7769.0,65.7567,65.7944,65.7472,65.7944,7769.0
2024-01-30 13:10:00,69.73,69.76,69.7,69.71,70864.0,65.785,65.8133,65.7567,65.7661,70864.0
2024-01-30 13:15:00,69.71,69.77,69.68,69.69,8538.0,65.7661,65.8227,65.7378,65.7472,8538.0
2024-01-30 13:20:00,69.67,69.67,69.52,69.54,16002.0,65.7284,65.7284,65.5869,65.6057,16002.0
2024-01-30 13:25:00,69.55,69.64,69.53,69.64,6376.0,65.6152,65.7001,65.5963,65.7001,6376.0
2024-01-30 13:30:00,69.65,69.67,69.61,69.61,8513.0,65.7095,65.7284,65.6718,65.6718,8513.0
2024-01-30 13:35:00,69.61,69.66,69.6,69.65,8635.0,65.6718,65.7189,65.6623,65.7095,8635.0
2024-01-30 13:40:00,69.64,69.69,69.61,69.63,13909.0,65.7001,65.7472,65.6718,65.6906,13909.0
2024-01-30 13:45:00,69.63,69.77,69.62,69.76,42349.0,65.6906,65.8227,65.6812,65.8133,42349.0
2024-01-30 13:50:00,69.76,69.81,69.75,69.79,16302.0,65.8133,65.8604,65.8038,65.8416,16302.0
2024-01-30 13:55:00,69.8,69.82,69.76,69.76,13820.0,65.851,65.8699,65.8133,65.8133,13820.0
2024-01-30 14:00:00,69.77,69.83,69.76,69.8,11986.0,65.8227,65.8793,65.8133,65.851,11986.0
2024-01-30 14:05:00,69.8,69.83,69.75,69.83,13101.0,65.851,65.8793,65.8038,65.8793,13101.0
2024-01-30 14:10:00,69.83,69.9,69.83,69.89,18115.0,65.8793,65.9454,65.8793,65.9359,18115.0
2024-01-30 14:15:00,69.89,69.91,69.87,69.89,13084.0,65.9359,65.9548,65.917,65.9359,13084.0
2024-01-30 14:20:00,69.9,69.93,69.82,69.84,26824.0,65.9454,65.9737,65.8699,65.8887,26824.0
2024-01-30 14:25:00,69.86,69.87,69.77,69.79,22884.0,65.9076,65.917,65.8227,65.8416,22884.0
2024-01-30 14:30:00,69.8,69.85,69.78,69.79,9521.0,65.851,65.8982,65.8321,65.8416,9521.0
2024-01-30 14:35:00,69.78,69.79,69.72,69.78,13132.0,65.8321,65.8416,65.7755,65.8321,13132.0
2024-01-30 14:40:00,69.79,69.8,69.74,69.8,11315.0,65.8416,65.851,65.7944,65.851,11315.0
2024-01-30 14:45:00,69.8,69.81,69.78,69.79,11614.0,65.851,65.8604,65.8321,65.8416,11614.0
2024-01-30 14:50:00,69.8,69.88,69.79,69.87,16699.0,65.851,65.9265,65.8416,65.917,16699.0
2024-01-30 14:55:00,69.87,69.91,69.86,69.87,20330.0,65.917,65.9548,65.9076,65.917,20330.0
2024-01-30 15:00:00,69.87,69.88,69.79,69.8,21610.0,65.917,65.9265,65.8416,65.851,21610.0
2024-01-30 15:05:00,69.81,69.82,69.75,69.79,29490.0,65.8604,65.8699,65.8038,65.8416,29490.0
2024-01-30 15:10:00,69.8,69.81,69.74,69.8,19444.0,65.851,65.8604,65.7944,65.851,19444.0
2024-01-30 15:15:00,69.79,69.81,69.74,69.8,18765.0,65.8416,65.8604,65.7944,65.851,18765.0
2024-01-30 15:20:00,69.8,69.8,69.7,69.7,20664.0,65.851,65.851,65.7567,65.7567,20664.0
2024-01-30 15:25:00,69.69,69.74,69.68,69.69,18451.0,65.7472,65.7944,65.7378,65.7472,18451.0
2024-01-30 15:30:00,69.7,69.7,69.62,69.63,21701.0,65.7567,65.7567,65.6812,65.6906,21701.0
2024-01-30 15:35:00,69.63,69.66,69.61,69.63,27731.0,65.6906,65.7189,65.6718,65.6906,27731.0
2024-01-30 15:40:00,69.62,69.71,69.6,69.69,27278.0,65.6812,65.7661,65.6623,65.7472,27278.0
2024-01-30 15:45:00,69.69,69.73,69.66,69.69,28912.0,65.7472,65.785,65.7189,65.7472,28912.0
2024-01-30 15:50:00,69.69,69.76,69.67,69.73,57356.0,65.7472,65.8133,65.7284,65.785,57356.0
2024-01-30 15:55:00,69.74,69.84,69.69,69.83,157432.0,65.7944,65.8887,65.7472,65.8793,157432.0
2024-01-31 09:30:00,69.95,70.02,69.38,69.41,48733.0,65.9925,66.0586,65.4548,65.4831,48733.0
2024-01-31 09:35:00,69.44,69.51,69.22,69.27,27602.0,65.5114,65.5774,65.3038,65.351,27602.0
2024-01-31 09:40:00,69.27,69.44,69.26,69.39,11404.0,65.351,65.5114,65.3416,65.4642,11404.0
2024-01-31 09:45:00,69.39,69.49,69.21,69.21,15081.0,65.4642,65.5585,65.2944,65.2944,15081.0
2024-01-31 09:50:00,69.22,69.24,68.98,68.98,11503.0,65.3038,65.3227,65.0774,65.0774,11503.0
2024-01-31 09:55:00,68.98,69.0,68.81,68.95,14781.0,65.0774,65.0963,64.917,65.0491,14781.0
2024-01-31 10:00:00,68.95,69.17,68.94,69.03,35719.0,65.0491,65.2567,65.0397,65.1246,35719.0
2024-01-31 10:05:00,69.01,69.15,69.01,69.14,12478.0,65.1057,65.2378,65.1057,65.2284,12478.0
2024-01-31 10:10:00,69.16,69.25,69.09,69.23,13275.0,65.2472,65.3321,65.1812,65.3133,13275.0
2024-01-31 10:15:00,69.23,69.28,69.18,69.23,12133.0,65.3133,65.3604,65.2661,65.3133,12133.0
2024-01-31 10:20:00,69.23,69.33,69.22,69.24,10136.0,65.3133,65.4076,65.3038,65.3227,10136.0
2024-01-31 10:25:00,69.23,69.49,69.23,69.47,29420.0,65.3133,65.5585,65.3133,65.5397,29420.0
2024-01-31 10:30:00,69.48,69.58,69.42,69.45,25660.0,65.5491,65.6435,65.4925,65.5208,25660.0
2024-01-31 10:35:00,69.44,69.45,69.31,69.32,14372.0,65.5114,65.5208,65.3887,65.3982,14372.0
2024-01-31 10:40:00,69.32,69.38,69.28,69.31,18791.0,65.3982,65.4548,65.3604,65.3887,18791.0
2024-01-31 10:45:00,69.34,69.5,69.34,69.48,12096.0,65.417,65.568,65.417,65.5491,12096.0
2024-01-31 10:50:00,69.48,69.5,69.38,69.45,28582.0,65.5491,65.568,65.4548,65.5208,28582.0
2024-01-31 10:55:00,69.46,69.46,69.29,69.33,23768.0,65.5302,65.5302,65.3699,65.4076,23768.0
2024-01-31 11:00:00,69.35,69.35,69.25,69.29,11670.0,65.4265,65.4265,65.3321,65.3699,11670.0
2024-01-31 11:05:00,69.28,69.4,69.28,69.38,14931.0,65.3604,65.4736,65.3604,65.4548,14931.0
2024-01-31 11:10:00,69.37,69.37,69.24,69.25,8431.0,65.4453,65.4453,65.3227,65.3321,8431.0
2024-01-31 11:15:00,69.25,69.26,69.19,69.19,9114.0,65.3321,65.3416,65.2755,65.2755,9114.0
2024-01-31 11:20:00,69.19,69.27,69.18,69.23,10294.0,65.2755,65.351,65.2661,65.3133,10294.0
2024-01-31 11:25:00,69.23,69.28,69.21,69.28,22348.0,65.3133,65.3604,65.2944,65.3604,22348.0
2024-01-31 11:30:00,69.27,69.27,69.13,69.16,5846.0,65.351,65.351,65.2189,65.2472,5846.0
2024-01-31 11:35:00,69.18,69.18,69.05,69.05,6750.0,65.2661,65.2661,65.1434,65.1434,6750.0
2024-01-31 11:40:00,69.03,69.04,68.87,68.9,16221.0,65.1246,65.134,64.9736,65.0019,16221.0
2024-01-31 11:45:00,68.86,68.93,68.84,68.86,13114.0,64.9642,65.0302,64.9453,64.9642,13114.0
2024-01-31 11:50:00,68.85,68.98,68.85,68.93,8348.0,64.9548,65.0774,64.9548,65.0302,8348.0
2024-01-31 11:55:00,68.92,68.98,68.92,68.96,13912.0,65.0208,65.0774,65.0208,65.0585,13912.0
2024-01-31 12:00:00,68.97,69.04,68.96,69.03,8216.0,65.068,65.134,65.0585,65.1246,8216.0
2024-01-31 12:05:00,69.04,69.07,69.0,69.03,11598.0,65.134,65.1623,65.0963,65.1246,11598.0
2024-01-31 12:10:00,69.05,69.06,68.96,68.97,16906.0,65.1434,65.1529,65.0585,65.068,16906.0
2024-01-31 12:15:00,68.96,68.98,68.88,68.94,11882.0,65.0585,65.0774,64.9831,65.0397,11882.0
2024-01-31 12:20:00,68.95,68.96,68.91,68.94,14447.0,65.0491,65.0585,65.0114,65.0397,14447.0
2024-01-31 12:25:00,68.95,69.02,68.95,69.02,12594.0,65.0491,65.1151,65.0491,65.1151,12594.0
2024-01-31 12:30:00,69.01,69.01,68.96,68.98,15627.0,65.1057,65.1057,65.0585,65.0774,15627.0
2024-01-31 12:35:00,68.98,69.03,68.91,68.96,17819.0,65.0774,65.1246,65.0114,65.0585,17819.0
2024-01-31 12:40:00,68.95,69.01,68.89,69.01,14689.0,65.0491,65.1057,64.9925,65.1057,14689.0
2024-01-31 12:45:00,69.03,69.11,69.01,69.08,12477.0,65.1246,65.2,65.1057,65.1717,12477.0
2024-01-31 12:50:00,69.08,69.13,69.05,69.07,6854.0,65.1717,65.2189,65.1434,65.1623,6854.0
2024-01-31 12:55:00,69.09,69.14,69.09,69.1,8404.0,65.1812,65.2284,65.1812,65.1906,8404.0
2024-01-31 13:00:00,69.1,69.12,69.04,69.05,6236.0,65.1906,65.2095,65.134,65.1434,6236.0
2024-01-31 13:05:00,69.05,69.09,69.03,69.08,10818.0,65.1434,65.1812,65.1246,65.1717,10818.0
2024-01-31 13:10:00,69.07,69.07,69.0,69.01,9969.0,65.1623,65.1623,65.0963,65.1057,9969.0
2024-01-31 13:15:00,69.02,69.07,69.02,69.05,12303.0,65.1151,65.1623,65.1151,65.1434,12303.0
2024-01-31 13:20:00,69.04,69.04,68.92,68.96,33826.0,65.134,65.134,65.0208,65.0585,33826.0
2024-01-31 13:25:00,68.97,69.02,68.97,69.02,11910.0,65.068,65.1151,65.068,65.1151,11910.0
2024-01-31 13:30:00,69.01,69.03,68.97,68.99,11213.0,65.1057,65.1246,65.068,65.0868,11213.0
2024-01-31 13:35:00,68.99,69.0,68.94,68.96,12446.0,65.0868,65.0963,65.0397,65.0585,12446.0
2024-01-31 13:40:00,68.97,69.01,68.95,69.0,20902.0,65.068,65.1057,65.0491,65.0963,20902.0
2024-01-31 13:45:00,69.01,69.06,69.0,69.03,10130.0,65.1057,65.1529,65.0963,65.1246,10130.0
2024-01-31 13:50:00,69.04,69.06,68.98,68.98,13258.0,65.134,65.1529,65.0774,65.0774,13258.0
2024-01-31 13:55:00,68.98,69.03,68.97,68.97,11939.0,65.0774,65.1246,65.068,65.068,11939.0
2024-01-31 14:00:00,68.98,69.13,68.8,68.86,11580.0,65.0774,65.2189,64.9076,64.9642,11580.0
2024-01-31 14:05:00,68.9,68.9,68.7,68.7,10890.0,65.0019,65.0019,64.8132,64.8132,10890.0
2024-01-31 14:10:00,68.72,68.81,68.69,68.76,15922.0,64.8321,64.917,64.8038,64.8698,15922.0
2024-01-31 14:15:00,68.74,68.77,68.63,68.63,10197.0,64.851,64.8793,64.7472,64.7472,10197.0
2024-01-31 14:20:00,68.68,68.7,68.61,68.62,16292.0,64.7944,64.8132,64.7283,64.7378,16292.0
2024-01-31 14:25:00,68.63,68.75,68.63,68.7,13319.0,64.7472,64.8604,64.7472,64.8132,13319.0
2024-01-31 14:30:00,68.71,68.8,68.63,68.75,21918.0,64.8227,64.9076,64.7472,64.8604,21918.0
2024-01-31 14:35:00,68.79,69.01,68.78,68.98,19920.0,64.8982,65.1057,64.8887,65.0774,19920.0
2024-01-31 14:40:00,69.01,69.11,69.0,69.0,9408.0,65.1057,65.2,65.0963,65.0963,9408.0
2024-01-31 14:45:00,69.01,69.06,68.81,68.82,29649.0,65.1057,65.1529,64.917,64.9265,29649.0
2024-01-31 14:50:00,68.83,68.83,68.58,68.73,20045.0,64.9359,64.9359,64.7,64.8415,20045.0
2024-01-31 14:55:00,68.75,68.78,68.59,68.63,14371.0,64.8604,64.8887,64.7095,64.7472,14371.0
2024-01-31 15:00:00,68.64,68.65,68.36,68.4,29549.0,64.7566,64.7661,64.4925,64.5302,29549.0
2024-01-31 15:05:00,68.39,68.46,68.32,68.46,13150.0,64.5208,64.5868,64.4547,64.5868,13150.0
2024-01-31 15:10:00,68.45,68.52,68.4,68.47,28365.0,64.5774,64.6434,64.5302,64.5963,28365.0
2024-01-31 15:15:00,68.46,68.55,68.38,68.39,17631.0,64.5868,64.6717,64.5113,64.5208,17631.0
2024-01-31 15:20:00,68.39,68.56,68.39,68.49,24384.0,64.5208,64.6812,64.5208,64.6151,24384.0
2024-01-31 15:25:00,68.49,68.49,68.37,68.39,20511.0,64.6151,64.6151,64.5019,64.5208,20511.0
2024-01-31 15:30:00,68.38,68.41,68.29,68.33,19163.0,64.5113,64.5397,64.4264,64.4642,19163.0
2024-01-31 15:35:00,68.32,68.41,68.27,68.41,21327.0,64.4547,64.5397,64.4076,64.5397,21327.0
2024-01-31 15:40:00,68.4,68.45,68.34,68.34,27457.0,64.5302,64.5774,64.4736,64.4736,27457.0
2024-01-31 15:45:00,68.35,68.39,68.27,68.28,40050.0,64.483,64.5208,64.4076,64.417,40050.0
2024-01-31 15:50:00,68.28,68.4,68.2,68.3,91228.0,64.417,64.5302,64.3415,64.4359,91228.0
2024-01-31 15:55:00,68.3,68.37,68.24,68.25,219047.0,64.4359,64.5019,64.3793,64.3887,219047.0
2024-02-01 09:30:00,68.42,68.64,68.25,68.53,47355.0,64.5491,64.7566,64.3887,64.6529,47355.0
2024-02-01 09:35:00,68.5,68.56,68.33,68.38,12313.0,64.6246,64.6812,64.4642,64.5113,12313.0
2024-02-01 09:40:00,68.42,68.63,68.42,68.55,10619.0,64.5491,64.7472,64.5491,64.6717,10619.0
2024-02-01 09:45:00,68.57,68.62,68.48,68.52,20411.0,64.6906,64.7378,64.6057,64.6434,20411.0
2024-02-01 09:50:00,68.51,68.63,68.45,68.45,36723.0,64.634,64.7472,64.5774,64.5774,36723.0
2024-02-01 09:55:00,68.45,68.58,68.34,68.5,12952.0,64.5774,64.7,64.4736,64.6246,12952.0
2024-02-01 10:00:00,68.46,68.47,68.29,68.45,15142.0,64.5868,64.5963,64.4264,64.5774,15142.0
2024-02-01 10:05:00,68.45,68.45,68.3,68.3,20903.0,64.5774,64.5774,64.4359,64.4359,20903.0
2024-02-01 10:10:00,68.3,68.31,68.17,68.18,14229.0,64.4359,64.4453,64.3132,64.3227,14229.0
2024-02-01 10:15:00,68.18,68.38,68.18,68.32,13269.0,64.3227,64.5113,64.3227,64.4547,13269.0
2024-02-01 10:20:00,68.32,68.32,68.18,68.23,12496.0,64.4547,64.4547,64.3227,64.3698,12496.0
2024-02-01 10:25:00,68.23,68.31,68.18,68.31,16540.0,64.3698,64.4453,64.3227,64.4453,16540.0
2024-02-01 10:30:00,68.3,68.32,68.2,68.25,25229.0,64.4359,64.4547,64.3415,64.3887,25229.0
2024-02-01 10:35:00,68.24,68.3,68.15,68.24,21322.0,64.3793,64.4359,64.2944,64.3793,21322.0
2024-02-01 10:40:00,68.26,68.41,68.24,68.41,25700.0,64.3981,64.5397,64.3793,64.5397,25700.0
2024-02-01 10:45:00,68.41,68.66,68.39,68.63,52641.0,64.5397,64.7755,64.5208,64.7472,52641.0
2024-02-01 10:50:00,68.63,68.65,68.58,68.61,8479.0,64.7472,64.7661,64.7,64.7283,8479.0
2024-02-01 10:55:00,68.63,68.79,68.61,68.64,28049.0,64.7472,64.8982,64.7283,64.7566,28049.0
2024-02-01 11:00:00,68.64,68.67,68.47,68.59,13201.0,64.7566,64.7849,64.5963,64.7095,13201.0
2024-02-01 11:05:00,68.59,68.68,68.54,68.66,14973.0,64.7095,64.7944,64.6623,64.7755,14973.0
2024-02-01 11:10:00,68.66,68.73,68.63,68.72,14515.0,64.7755,64.8415,64.7472,64.8321,14515.0
2024-02-01 11:15:00,68.75,68.85,68.75,68.77,12410.0,64.8604,64.9548,64.8604,64.8793,12410.0
2024-02-01 11:20:00,68.79,68.93,68.77,68.93,15604.0,64.8982,65.0302,64.8793,65.0302,15604.0
2024-02-01 11:25:00,68.95,69.14,68.91,69.14,30918.0,65.0491,65.2284,65.0114,65.2284,30918.0
2024-02-01 11:30:00,69.17,69.2,69.09,69.11,14218.0,65.2567,65.285,65.1812,65.2,14218.0
2024-02-01 11:35:00,69.1,69.11,69.05,69.09,5092.0,65.1906,65.2,65.1434,65.1812,5092.0
2024-02-01 11:40:00,69.09,69.26,69.08,69.23,14756.0,65.1812,65.3416,65.1717,65.3133,14756.0
2024-02-01 11:45:00,69.25,69.26,69.17,69.2,46838.0,65.3321,65.3416,65.2567,65.285,46838.0
2024-02-01 11:50:00,69.21,69.26,69.2,69.24,11456.0,65.2944,65.3416,65.285,65.3227,11456.0
2024-02-01 11:55:00,69.24,69.27,69.21,69.27,7345.0,65.3227,65.351,65.2944,65.351,7345.0
2024-02-01 12:00:00,69.27,69.4,69.27,69.4,21933.0,65.351,65.4736,65.351,65.4736,21933.0
2024-02-01 12:05:00,69.4,69.51,69.38,69.42,33961.0,65.4736,65.5774,65.4548,65.4925,33961.0
2024-02-01 12:10:00,69.42,69.48,69.3,69.36,71487.0,65.4925,65.5491,65.3793,65.4359,71487.0
2024-02-01 12:15:00,69.36,69.41,69.32,69.39,29233.0,65.4359,65.4831,65.3982,65.4642,29233.0
2024-02-01 12:20:00,69.39,69.41,69.32,69.38,12818.0,65.4642,65.4831,65.3982,65.4548,12818.0
2024-02-01 12:25:00,69.39,69.39,69.32,69.34,20304.0,65.4642,65.4642,65.3982,65.417,20304.0
2024-02-01 12:30:00,69.34,69.37,69.3,69.31,11372.0,65.417,65.4453,65.3793,65.3887,11372.0
2024-02-01 12:35:00,69.31,69.33,69.19,69.2,14253.0,65.3887,65.4076,65.2755,65.285,14253.0
2024-02-01 12:40:00,69.19,69.21,68.8,68.82,43672.0,65.2755,65.2944,64.9076,64.9265,43672.0
2024-02-01 12:45:00,68.77,68.77,68.53,68.54,21313.0,64.8793,64.8793,64.6529,64.6623,21313.0
2024-02-01 12:50:00,68.51,68.7,68.38,68.7,65453.0,64.634,64.8132,64.5113,64.8132,65453.0
2024-02-01 12:55:00,68.71,68.75,68.31,68.32,36112.0,64.8227,64.8604,64.4453,64.4547,36112.0
2024-02-01 13:00:00,68.31,68.39,68.21,68.22,24602.0,64.4453,64.5208,64.351,64.3604,24602.0
2024-02-01 13:05:00,68.21,68.22,68.1,68.12,29020.0,64.351,64.3604,64.2472,64.2661,29020.0
2024-02-01 13:10:00,68.14,68.37,68.13,68.34,68836.0,64.2849,64.5019,64.2755,64.4736,68836.0
2024-02-01 13:15:00,68.37,68.49,68.32,68.49,28715.0,64.5019,64.6151,64.4547,64.6151,28715.0
2024-02-01 13:20:00,68.5,68.6,68.49,68.53,11956.0,64.6246,64.7189,64.6151,64.6529,11956.0
2024-02-01 13:25:00,68.52,68.57,68.48,68.54,9695.0,64.6434,64.6906,64.6057,64.6623,9695.0
2024-02-01 13:30:00,68.56,68.7,68.54,68.62,15022.0,64.6812,64.8132,64.6623,64.7378,15022.0
2024-02-01 13:35:00,68.7,68.87,68.7,68.81,26142.0,64.8132,64.9736,64.8132,64.917,26142.0
2024-02-01 13:40:00,68.8,68.84,68.68,68.69,10492.0,64.9076,64.9453,64.7944,64.8038,10492.0
2024-02-01 13:45:00,68.69,68.85,68.68,68.8,6648.0,64.8038,64.9548,64.7944,64.9076,6648.0
2024-02-01 13:50:00,68.77,68.81,68.63,68.63,12458.0,64.8793,64.917,64.7472,64.7472,12458.0
2024-02-01 13:55:00,68.64,68.65,68.58,68.59,9472.0,64.7566,64.7661,64.7,64.7095,9472.0
2024-02-01 14:00:00,68.58,68.63,68.53,68.55,12601.0,64.7,64.7472,64.6529,64.6717,12601.0
2024-02-01 14:05:00,68.54,68.54,68.48,68.49,12380.0,64.6623,64.6623,64.6057,64.6151,12380.0
2024-02-01 14:10:00,68.48,68.5,68.35,68.36,13129.0,64.6057,64.6246,64.483,64.4925,13129.0
2024-02-01 14:15:00,68.36,68.47,68.3,68.47,20022.0,64.4925,64.5963,64.4359,64.5963,20022.0
2024-02-01 14:20:00,68.47,68.48,68.4,68.4,12745.0,64.5963,64.6057,64.5302,64.5302,12745.0
2024-02-01 14:25:00,68.4,68.41,68.35,68.35,15494.0,64.5302,64.5397,64.483,64.483,15494.0
2024-02-01 14:30:00,68.36,68.39,68.31,68.31,9989.0,64.4925,64.5208,64.4453,64.4453,9989.0
2024-02-01 14:35:00,68.31,68.5,68.31,68.49,12761.0,64.4453,64.6246,64.4453,64.6151,12761.0
2024-02-01 14:40:00,68.5,68.51,68.44,68.49,6667.0,64.6246,64.634,64.568,64.6151,6667.0
2024-02-01 14:45:00,68.48,68.6,68.47,68.55,18769.0,64.6057,64.7189,64.5963,64.6717,18769.0
2024-02-01 14:50:00,68.57,68.6,68.53,68.59,13565.0,64.6906,64.7189,64.6529,64.7095,13565.0
2024-02-01 14:55:00,68.6,68.68,68.58,68.67,20377.0,64.7189,64.7944,64.7,64.7849,20377.0
2024-02-01 15:00:00,68.67,68.74,68.62,68.73,28480.0,64.7849,64.851,64.7378,64.8415,28480.0
2024-02-01 15:05:00,68.73,68.76,68.66,68.67,29332.0,64.8415,64.8698,64.7755,64.7849,29332.0
2024-02-01 15:10:00,68.67,68.69,68.59,68.66,25967.0,64.7849,64.8038,64.7095,64.7755,25967.0
2024-02-01 15:15:00,68.67,68.68,68.61,68.64,12807.0,64.7849,64.7944,64.7283,64.7566,12807.0
2024-02-01 15:20:00,68.65,68.65,68.53,68.58,22422.0,64.7661,64.7661,64.6529,64.7,22422.0
2024-02-01 15:25:00,68.57,68.59,68.51,68.53,21424.0,64.6906,64.7095,64.634,64.6529,21424.0
2024-02-01 15:30:00,68.53,68.56,68.48,68.49,47013.0,64.6529,64.6812,64.6057,64.6151,47013.0
2024-02-01 15:35:00,68.49,68.53,68.38,68.42,32127.0,64.6151,64.6529,64.5113,64.5491,32127.0
2024-02-01 15:40:00,68.41,68.46,68.31,68.31,41008.0,64.5397,64.5868,64.4453,64.4453,41008.0
2024-02-01 15:45:00,68.31,68.36,68.24,68.32,45463.0,64.4453,64.4925,64.3793,64.4547,45463.0
2024-02-01 15:50:00,68.32,68.37,68.27,68.36,59204.0,64.4547,64.5019,64.4076,64.4925,59204.0
2024-02-01 15:55:00,68.36,68.48,68.36,68.48,112671.0,64.4925,64.6057,64.4925,64.6057,112671.0
2024-02-02 09:30:00,68.1,68.2,67.84,67.84,47638.0,64.2472,64.3415,64.0019,64.0019,47638.0
2024-02-02 09:35:00,67.82,67.9,67.49,67.53,22058.0,63.983,64.0585,63.6717,63.7094,22058.0
2024-02-02 09:40:00,67.54,67.56,67.22,67.31,26952.0,63.7189,63.7377,63.417,63.5019,26952.0
2024-02-02 09:45:00,67.29,67.44,67.22,67.41,20237.0,63.483,63.6245,63.417,63.5962,20237.0
2024-02-02 09:50:00,67.4,67.44,67.28,67.35,14517.0,63.5868,63.6245,63.4736,63.5396,14517.0
2024-02-02 09:55:00,67.38,67.47,67.33,67.47,32594.0,63.5679,63.6528,63.5208,63.6528,32594.0
2024-02-02 10:00:00,67.48,67.48,67.35,67.46,20078.0,63.6623,63.6623,63.5396,63.6434,20078.0
2024-02-02 10:05:00,67.48,67.6,67.4,67.6,15664.0,63.6623,63.7755,63.5868,63.7755,15664.0
2024-02-02 10:10:00,67.59,67.59,67.43,67.52,19942.0,63.766,63.766,63.6151,63.7,19942.0
2024-02-02 10:15:00,67.52,67.73,67.51,67.67,15434.0,63.7,63.8981,63.6906,63.8415,15434.0
2024-02-02 10:20:00,67.68,67.85,67.62,67.83,20739.0,63.851,64.0113,63.7943,63.9925,20739.0
2024-02-02 10:25:00,67.87,67.99,67.84,67.93,9023.0,64.0302,64.1434,64.0019,64.0868,9023.0
2024-02-02 10:30:00,67.93,68.0,67.83,67.85,31209.0,64.0868,64.1528,63.9925,64.0113,31209.0
2024-02-02 10:35:00,67.85,67.93,67.75,67.78,18489.0,64.0113,64.0868,63.917,63.9453,18489.0
2024-02-02 10:40:00,67.81,67.89,67.72,67.84,21365.0,63.9736,64.0491,63.8887,64.0019,21365.0
2024-02-02 10:45:00,67.85,67.89,67.78,67.8,19057.0,64.0113,64.0491,63.9453,63.9642,19057.0
2024-02-02 10:50:00,67.78,67.92,67.74,67.86,10319.0,63.9453,64.0774,63.9076,64.0208,10319.0
2024-02-02 10:55:00,67.83,67.87,67.74,67.85,16239.0,63.9925,64.0302,63.9076,64.0113,16239.0
2024-02-02 11:00:00,67.87,68.01,67.86,68.01,17557.0,64.0302,64.1623,64.0208,64.1623,17557.0
2024-02-02 11:05:00,68.0,68.02,67.94,67.95,16120.0,64.1528,64.1717,64.0962,64.1057,16120.0
2024-02-02 11:10:00,67.95,67.95,67.82,67.84,13826.0,64.1057,64.1057,63.983,64.0019,13826.0
2024-02-02 11:15:00,67.84,67.93,67.83,67.91,13102.0,64.0019,64.0868,63.9925,64.0679,13102.0
2024-02-02 11:20:00,67.91,67.91,67.81,67.82,16608.0,64.0679,64.0679,63.9736,63.983,16608.0
2024-02-02 11:25:00,67.81,67.99,67.78,67.97,13916.0,63.9736,64.1434,63.9453,64.1245,13916.0
2024-02-02 11:30:00,67.98,68.01,67.96,67.97,10546.0,64.134,64.1623,64.1151,64.1245,10546.0
2024-02-02 11:35:00,67.97,68.04,67.92,68.03,9549.0,64.1245,64.1906,64.0774,64.1811,9549.0
2024-02-02 11:40:00,68.03,68.14,68.01,68.13,11329.0,64.1811,64.2849,64.1623,64.2755,11329.0
2024-02-02 11:45:00,68.14,68.2,68.13,68.15,14495.0,64.2849,64.3415,64.2755,64.2944,14495.0
2024-02-02 11:50:00,68.17,68.19,68.12,68.12,6621.0,64.3132,64.3321,64.2661,64.2661,6621.0
2024-02-02 11:55:00,68.13,68.14,68.02,68.04,9266.0,64.2755,64.2849,64.1717,64.1906,9266.0
2024-02-02 12:00:00,68.03,68.03,67.93,67.95,8239.0,64.1811,64.1811,64.0868,64.1057,8239.0
2024-02-02 12:05:00,67.95,67.99,67.9,67.95,13477.0,64.1057,64.1434,64.0585,64.1057,13477.0
2024-02-02 12:10:00,67.94,67.98,67.91,67.94,9110.0,64.0962,64.134,64.0679,64.0962,9110.0
2024-02-02 12:15:00,67.93,68.04,67.91,68.02,9519.0,64.0868,64.1906,64.0679,64.1717,9519.0
2024-02-02 12:20:00,68.01,68.01,67.95,67.98,4808.0,64.1623,64.1623,64.1057,64.134,4808.0
2024-02-02 12:25:00,67.98,68.03,67.94,68.01,10206.0,64.134,64.1811,64.0962,64.1623,10206.0
2024-02-02 12:30:00,68.01,68.06,67.99,67.99,8626.0,64.1623,64.2095,64.1434,64.1434,8626.0
2024-02-02 12:35:00,67.98,68.07,67.98,68.06,10745.0,64.134,64.2189,64.134,64.2095,10745.0
2024-02-02 12:40:00,68.06,68.06,67.88,67.88,15968.0,64.2095,64.2095,64.0396,64.0396,15968.0
2024-02-02 12:45:00,67.89,67.94,67.83,67.89,11240.0,64.0491,64.0962,63.9925,64.0491,11240.0
2024-02-02 12:50:00,67.9,67.96,67.84,67.95,9829.0,64.0585,64.1151,64.0019,64.1057,9829.0
2024-02-02 12:55:00,67.95,68.06,67.94,68.05,9377.0,64.1057,64.2095,64.0962,64.2,9377.0
2024-02-02 13:00:00,68.05,68.05,67.99,68.01,8308.0,64.2,64.2,64.1434,64.1623,8308.0
2024-02-02 13:05:00,68.03,68.09,67.99,67.99,6451.0,64.1811,64.2378,64.1434,64.1434,6451.0
2024-02-02 13:10:00,68.01,68.05,67.98,68.05,18080.0,64.1623,64.2,64.134,64.2,18080.0
2024-02-02 13:15:00,68.05,68.12,68.03,68.09,7994.0,64.2,64.2661,64.1811,64.2378,7994.0
2024-02-02 13:20:00,68.1,68.14,68.06,68.12,6351.0,64.2472,64.2849,64.2095,64.2661,6351.0
2024-02-02 13:25:00,68.12,68.12,67.99,68.0,9338.0,64.2661,64.2661,64.1434,64.1528,9338.0
2024-02-02 13:30:00,68.0,68.0,67.91,67.92,9526.0,64.1528,64.1528,64.0679,64.0774,9526.0
2024-02-02 13:35:00,67.95,67.96,67.88,67.96,6483.0,64.1057,64.1151,64.0396,64.1151,6483.0
2024-02-02 13:40:00,67.98,68.0,67.93,67.95,15515.0,64.134,64.1528,64.0868,64.1057,15515.0
2024-02-02 13:45:00,67.94,67.96,67.9,67.92,9533.0,64.0962,64.1151,64.0585,64.0774,9533.0
2024-02-02 13:50:00,67.92,67.95,67.86,67.87,11427.0,64.0774,64.1057,64.0208,64.0302,11427.0
2024-02-02 13:55:00,67.86,68.03,67.85,68.01,12603.0,64.0208,64.1811,64.0113,64.1623,12603.0
2024-02-02 14:00:00,68.04,68.14,68.04,68.11,11004.0,64.1906,64.2849,64.1906,64.2566,11004.0
2024-02-02 14:05:00,68.1,68.12,68.06,68.09,10276.0,64.2472,64.2661,64.2095,64.2378,10276.0
2024-02-02 14:10:00,68.08,68.17,68.07,68.15,11295.0,64.2283,64.3132,64.2189,64.2944,11295.0
2024-02-02 14:15:00,68.15,68.25,68.14,68.23,12929.0,64.2944,64.3887,64.2849,64.3698,12929.0
2024-02-02 14:20:00,68.24,68.28,68.22,68.26,14321.0,64.3793,64.417,64.3604,64.3981,14321.0
2024-02-02 14:25:00,68.28,68.29,68.21,68.26,9807.0,64.417,64.4264,64.351,64.3981,9807.0
2024-02-02 14:30:00,68.27,68.34,68.24,68.34,9964.0,64.4076,64.4736,64.3793,64.4736,9964.0
2024-02-02 14:35:00,68.35,68.44,68.33,68.42,15115.0,64.483,64.568,64.4642,64.5491,15115.0
2024-02-02 14:40:00,68.42,68.44,68.39,68.42,8770.0,64.5491,64.568,64.5208,64.5491,8770.0
2024-02-02 14:45:00,68.43,68.47,68.39,68.46,14662.0,64.5585,64.5963,64.5208,64.5868,14662.0
2024-02-02 14:50:00,68.45,68.47,68.4,68.42,13312.0,64.5774,64.5963,64.5302,64.5491,13312.0
2024-02-02 14:55:00,68.45,68.53,68.45,68.5,9074.0,64.5774,64.6529,64.5774,64.6246,9074.0
2024-02-02 15:00:00,68.51,68.54,68.47,68.49,15583.0,64.634,64.6623,64.5963,64.6151,15583.0
2024-02-02 15:05:00,68.48,68.55,68.46,68.55,14815.0,64.6057,64.6717,64.5868,64.6717,14815.0
2024-02-02 15:10:00,68.54,68.59,68.52,68.52,17643.0,64.6623,64.7095,64.6434,64.6434,17643.0
2024-02-02 15:15:00,68.51,68.52,68.46,68.48,15178.0,64.634,64.6434,64.5868,64.6057,15178.0
2024-02-02 15:20:00,68.48,68.52,68.44,68.45,16847.0,64.6057,64.6434,64.568,64.5774,16847.0
2024-02-02 15:25:00,68.45,68.57,68.45,68.56,29792.0,64.5774,64.6906,64.5774,64.6812,29792.0
2024-02-02 15:30:00,68.56,68.65,68.55,68.59,85642.0,64.6812,64.7661,64.6717,64.7095,85642.0
2024-02-02 15:35:00,68.59,68.6,68.54,68.57,16667.0,64.7095,64.7189,64.6623,64.6906,16667.0
2024-02-02 15:40:00,68.56,68.63,68.52,68.54,29834.0,64.6812,64.7472,64.6434,64.6623,29834.0
2024-02-02 15:45:00,68.53,68.54,68.41,68.42,38209.0,64.6529,64.6623,64.5397,64.5491,38209.0
2024-02-02 15:50:00,68.42,68.57,68.39,68.51,72730.0,64.5491,64.6906,64.5208,64.634,72730.0
2024-02-02 15:55:00,68.51,68.54,68.28,68.28,122680.0,64.634,64.6623,64.417,64.417,122680.0
2024-02-05 09:30:00,67.73,67.73,67.14,67.26,56704.0,63.8981,63.8981,63.3415,63.4547,56704.0
2024-02-05 09:35:00,67.27,67.31,67.09,67.25,14494.0,63.4641,63.5019,63.2943,63.4453,14494.0
2024-02-05 09:40:00,67.23,67.32,67.15,67.3,20062.0,63.4264,63.5113,63.3509,63.4924,20062.0
2024-02-05 09:45:00,67.32,67.53,67.28,67.52,49185.0,63.5113,63.7094,63.4736,63.7,49185.0
2024-02-05 09:50:00,67.5,67.57,67.35,67.43,19096.0,63.6811,63.7472,63.5396,63.6151,19096.0
2024-02-05 09:55:00,67.44,67.5,67.4,67.44,11893.0,63.6245,63.6811,63.5868,63.6245,11893.0
2024-02-05 10:00:00,67.41,67.5,67.34,67.37,21651.0,63.5962,63.6811,63.5302,63.5585,21651.0
2024-02-05 10:05:00,67.41,67.51,67.38,67.44,9940.0,63.5962,63.6906,63.5679,63.6245,9940.0
2024-02-05 10:10:00,67.41,67.46,67.19,67.25,12263.0,63.5962,63.6434,63.3887,63.4453,12263.0
2024-02-05 10:15:00,67.24,67.24,67.05,67.06,14391.0,63.4358,63.4358,63.2566,63.266,14391.0
2024-02-05 10:20:00,67.06,67.21,67.05,67.07,17927.0,63.266,63.4075,63.2566,63.2755,17927.0
2024-02-05 10:25:00,67.09,67.17,67.08,67.15,11553.0,63.2943,63.3698,63.2849,63.3509,11553.0
2024-02-05 10:30:00,67.16,67.32,67.13,67.32,14040.0,63.3604,63.5113,63.3321,63.5113,14040.0
2024-02-05 10:35:00,67.3,67.34,67.23,67.33,19658.0,63.4924,63.5302,63.4264,63.5208,19658.0
2024-02-05 10:40:00,67.33,67.44,67.31,67.4,14850.0,63.5208,63.6245,63.5019,63.5868,14850.0
2024-02-05 10:45:00,67.41,67.47,67.33,67.33,6805.0,63.5962,63.6528,63.5208,63.5208,6805.0
2024-02-05 10:50:00,67.31,67.39,67.3,67.37,13431.0,63.5019,63.5774,63.4924,63.5585,13431.0
2024-02-05 10:55:00,67.37,67.41,67.34,67.39,5574.0,63.5585,63.5962,63.5302,63.5774,5574.0
2024-02-05 11:00:00,67.41,67.5,67.41,67.5,10840.0,63.5962,63.6811,63.5962,63.6811,10840.0
2024-02-05 11:05:00,67.51,67.63,67.51,67.63,15768.0,63.6906,63.8038,63.6906,63.8038,15768.0
2024-02-05 11:10:00,67.64,67.74,67.63,67.7,9701.0,63.8132,63.9076,63.8038,63.8698,9701.0
2024-02-05 11:15:00,67.7,67.72,67.64,67.67,7963.0,63.8698,63.8887,63.8132,63.8415,7963.0
2024-02-05 11:20:00,67.67,67.67,67.46,67.46,13729.0,63.8415,63.8415,63.6434,63.6434,13729.0
2024-02-05 11:25:00,67.46,67.64,67.46,67.6,16244.0,63.6434,63.8132,63.6434,63.7755,16244.0
2024-02-05 11:30:00,67.6,67.65,67.59,67.61,9964.0,63.7755,63.8226,63.766,63.7849,9964.0
2024-02-05 11:35:00,67.6,67.67,67.58,67.64,9335.0,63.7755,63.8415,63.7566,63.8132,9335.0
2024-02-05 11:40:00,67.63,67.68,67.6,67.68,12375.0,63.8038,63.851,63.7755,63.851,12375.0
2024-02-05 11:45:00,67.68,67.75,67.65,67.7,11529.0,63.851,63.917,63.8226,63.8698,11529.0
2024-02-05 11:50:00,67.7,67.71,67.65,67.67,4779.0,63.8698,63.8793,63.8226,63.8415,4779.0
2024-02-05 11:55:00,67.66,67.7,67.63,67.7,10957.0,63.8321,63.8698,63.8038,63.8698,10957.0
2024-02-05 12:00:00,67.7,67.76,67.69,67.73,8256.0,63.8698,63.9264,63.8604,63.8981,8256.0
2024-02-05 12:05:00,67.73,67.76,67.69,67.74,7413.0,63.8981,63.9264,63.8604,63.9076,7413.0
2024-02-05 12:10:00,67.74,67.85,67.73,67.84,12355.0,63.9076,64.0113,63.8981,64.0019,12355.0
2024-02-05 12:15:00,67.86,67.9,67.83,67.87,11891.0,64.0208,64.0585,63.9925,64.0302,11891.0
2024-02-05 12:20:00,67.87,67.88,67.78,67.83,8906.0,64.0302,64.0396,63.9453,63.9925,8906.0
2024-02-05 12:25:00,67.79,67.83,67.78,67.83,3952.0,63.9547,63.9925,63.9453,63.9925,3952.0
2024-02-05 12:30:00,67.85,67.92,67.85,67.88,15744.0,64.0113,64.0774,64.0113,64.0396,15744.0
2024-02-05 12:35:00,67.88,67.99,67.87,67.99,18348.0,64.0396,64.1434,64.0302,64.1434,18348.0
2024-02-05 12:40:00,67.99,68.08,67.98,68.08,22335.0,64.1434,64.2283,64.134,64.2283,22335.0
2024-02-05 12:45:00,68.05,68.06,67.99,68.05,15391.0,64.2,64.2095,64.1434,64.2,15391.0
2024-02-05 12:50:00,68.05,68.09,68.03,68.06,9009.0,64.2,64.2378,64.1811,64.2095,9009.0
2024-02-05 12:55:00,68.09,68.1,68.06,68.09,10139.0,64.2378,64.2472,64.2095,64.2378,10139.0
2024-02-05 13:00:00,68.08,68.12,68.06,68.1,15648.0,64.2283,64.2661,64.2095,64.2472,15648.0
2024-02-05 13:05:00,68.11,68.14,68.09,68.11,10883.0,64.2566,64.2849,64.2378,64.2566,10883.0
2024-02-05 13:10:00,68.11,68.19,68.11,68.19,13074.0,64.2566,64.3321,64.2566,64.3321,13074.0
2024-02-05 13:15:00,68.18,68.18,68.07,68.1,5304.0,64.3227,64.3227,64.2189,64.2472,5304.0
2024-02-05 13:20:00,68.12,68.15,68.09,68.11,4811.0,64.2661,64.2944,64.2378,64.2566,4811.0
2024-02-05 13:25:00,68.11,68.17,68.06,68.06,7174.0,64.2566,64.3132,64.2095,64.2095,7174.0
2024-02-05 13:30:00,68.05,68.09,68.02,68.09,5216.0,64.2,64.2378,64.1717,64.2378,5216.0
2024-02-05 13:35:00,68.09,68.13,68.05,68.06,7661.0,64.2378,64.2755,64.2,64.2095,7661.0
2024-02-05 13:40:00,68.09,68.11,68.07,68.08,4273.0,64.2378,64.2566,64.2189,64.2283,4273.0
2024-02-05 13:45:00,68.09,68.14,68.07,68.08,5355.0,64.2378,64.2849,64.2189,64.2283,5355.0
2024-02-05 13:50:00,68.05,68.05,68.0,68.0,4142.0,64.2,64.2,64.1528,64.1528,4142.0
2024-02-05 13:55:00,68.01,68.04,67.99,68.02,5503.0,64.1623,64.1906,64.1434,64.1717,5503.0
2024-02-05 14:00:00,68.03,68.06,67.98,68.05,5542.0,64.1811,64.2095,64.134,64.2,5542.0
2024-02-05 14:05:00,68.05,68.08,68.04,68.05,6590.0,64.2,64.2283,64.1906,64.2,6590.0
2024-02-05 14:10:00,68.05,68.05,67.98,68.0,8091.0,64.2,64.2,64.134,64.1528,8091.0
2024-02-05 14:15:00,68.0,68.06,68.0,68.0,6054.0,64.1528,64.2095,64.1528,64.1528,6054.0
2024-02-05 14:20:00,68.01,68.02,67.94,67.95,11523.0,64.1623,64.1717,64.0962,64.1057,11523.0
2024-02-05 14:25:00,67.95,68.07,67.95,68.06,26043.0,64.1057,64.2189,64.1057,64.2095,26043.0
2024-02-05 14:30:00,68.05,68.14,68.05,68.14,15070.0,64.2,64.2849,64.2,64.2849,15070.0
2024-02-05 14:35:00,68.13,68.15,68.11,68.14,19832.0,64.2755,64.2944,64.2566,64.2849,19832.0
2024-02-05 14:40:00,68.15,68.23,68.14,68.18,17821.0,64.2944,64.3698,64.2849,64.3227,17821.0
2024-02-05 14:45:00,68.19,68.29,68.18,68.25,36870.0,64.3321,64.4264,64.3227,64.3887,36870.0
2024-02-05 14:50:00,68.24,68.27,68.2,68.27,13179.0,64.3793,64.4076,64.3415,64.4076,13179.0
2024-02-05 14:55:00,68.26,68.27,68.24,68.25,11308.0,64.3981,64.4076,64.3793,64.3887,11308.0
2024-02-05 15:00:00,68.25,68.31,68.25,68.28,47710.0,64.3887,64.4453,64.3887,64.417,47710.0
2024-02-05 15:05:00,68.28,68.29,68.21,68.28,22287.0,64.417,64.4264,64.351,64.417,22287.0
2024-02-05 15:10:00,68.28,68.38,68.25,68.26,22531.0,64.417,64.5113,64.3887,64.3981,22531.0
2024-02-05 15:15:00,68.24,68.41,68.23,68.4,41087.0,64.3793,64.5397,64.3698,64.5302,41087.0
2024-02-05 15:20:00,68.41,68.41,68.35,68.41,16623.0,64.5397,64.5397,64.483,64.5397,16623.0
2024-02-05 15:25:00,68.41,68.6,68.41,68.53,51617.0,64.5397,64.7189,64.5397,64.6529,51617.0
2024-02-05 15:30:00,68.53,68.55,68.46,68.48,17242.0,64.6529,64.6717,64.5868,64.6057,17242.0
2024-02-05 15:35:00,68.49,68.52,68.35,68.42,36247.0,64.6151,64.6434,64.483,64.5491,36247.0
2024-02-05 15:40:00,68.44,68.51,68.39,68.5,59164.0,64.568,64.634,64.5208,64.6246,59164.0
2024-02-05 15:45:00,68.49,68.55,68.42,68.43,52882.0,64.6151,64.6717,64.5491,64.5585,52882.0
2024-02-05 15:50:00,68.42,68.52,68.24,68.27,75348.0,64.5491,64.6434,64.3793,64.4076,75348.0
2024-02-05 15:55:00,68.26,68.29,68.08,68.09,221436.0,64.3981,64.4264,64.2283,64.2378,221436.0
2024-02-06 09:30:00,68.08,68.08,67.67,67.91,38964.0,64.2283,64.2283,63.8415,64.0679,38964.0
2024-02-06 09:35:00,67.95,68.02,67.85,67.95,13471.0,64.1057,64.1717,64.0113,64.1057,13471.0
2024-02-06 09:40:00,67.95,68.03,67.81,67.88,15983.0,64.1057,64.1811,63.9736,64.0396,15983.0
2024-02-06 09:45:00,67.9,67.96,67.83,67.93,14255.0,64.0585,64.1151,63.9925,64.0868,14255.0
2024-02-06 09:50:00,67.91,67.94,67.8,67.94,34335.0,64.0679,64.0962,63.9642,64.0962,34335.0
2024-02-06 09:55:00,67.92,67.94,67.8,67.86,19727.0,64.0774,64.0962,63.9642,64.0208,19727.0
2024-02-06 10:00:00,67.87,67.96,67.87,67.92,18681.0,64.0302,64.1151,64.0302,64.0774,18681.0
2024-02-06 10:05:00,67.9,68.03,67.89,68.03,15969.0,64.0585,64.1811,64.0491,64.1811,15969.0
2024-02-06 10:10:00,68.04,68.12,67.96,68.0,26552.0,64.1906,64.2661,64.1151,64.1528,26552.0
2024-02-06 10:15:00,68.0,68.12,67.97,68.09,26848.0,64.1528,64.2661,64.1245,64.2378,26848.0
2024-02-06 10:20:00,68.11,68.12,68.02,68.06,15787.0,64.2566,64.2661,64.1717,64.2095,15787.0
2024-02-06 10:25:00,68.08,68.22,68.08,68.16,18877.0,64.2283,64.3604,64.2283,64.3038,18877.0
2024-02-06 10:30:00,68.17,68.27,68.15,68.21,32665.0,64.3132,64.4076,64.2944,64.351,32665.0
2024-02-06 10:35:00,68.23,68.34,68.2,68.31,15381.0,64.3698,64.4736,64.3415,64.4453,15381.0
2024-02-06 10:40:00,68.3,68.31,68.24,68.25,16312.0,64.4359,64.4453,64.3793,64.3887,16312.0
2024-02-06 10:45:00,68.27,68.3,68.08,68.08,11399.0,64.4076,64.4359,64.2283,64.2283,11399.0
2024-02-06 10:50:00,68.05,68.11,68.04,68.08,8248.0,64.2,64.2566,64.1906,64.2283,8248.0
2024-02-06 10:55:00,68.08,68.09,67.95,67.98,9766.0,64.2283,64.2378,64.1057,64.134,9766.0
2024-02-06 11:00:00,67.98,67.98,67.89,67.94,9535.0,64.134,64.134,64.0491,64.0962,9535.0
2024-02-06 11:05:00,67.94,67.96,67.9,67.9,7624.0,64.0962,64.1151,64.0585,64.0585,7624.0
2024-02-06 11:10:00,67.9,67.98,67.89,67.95,19600.0,64.0585,64.134,64.0491,64.1057,19600.0
2024-02-06 11:15:00,67.96,68.13,67.96,68.13,38199.0,64.1151,64.2755,64.1151,64.2755,38199.0
2024-02-06 11:20:00,68.13,68.15,68.04,68.12,19268.0,64.2755,64.2944,64.1906,64.2661,19268.0
2024-02-06 11:25:00,68.15,68.18,68.04,68.04,22133.0,64.2944,64.3227,64.1906,64.1906,22133.0
2024-02-06 11:30:00,68.06,68.15,68.05,68.08,26780.0,64.2095,64.2944,64.2,64.2283,26780.0
2024-02-06 11:35:00,68.08,68.15,68.07,68.09,24785.0,64.2283,64.2944,64.2189,64.2378,24785.0
2024-02-06 11:40:00,68.1,68.12,68.02,68.1,22147.0,64.2472,64.2661,64.1717,64.2472,22147.0
2024-02-06 11:45:00,68.11,68.16,68.1,68.14,8181.0,64.2566,64.3038,64.2472,64.2849,8181.0
2024-02-06 11:50:00,68.14,68.2,68.1,68.2,12761.0,64.2849,64.3415,64.2472,64.3415,12761.0
2024-02-06 11:55:00,68.19,68.28,68.17,68.28,14096.0,64.3321,64.417,64.3132,64.417,14096.0
2024-02-06 12:00:00,68.28,68.32,68.25,68.25,17955.0,64.417,64.4547,64.3887,64.3887,17955.0
2024-02-06 12:05:00,68.24,68.24,68.16,68.2,16969.0,64.3793,64.3793,64.3038,64.3415,16969.0
2024-02-06 12:10:00,68.18,68.26,68.12,68.26,14597.0,64.3227,64.3981,64.2661,64.3981,14597.0
2024-02-06 12:15:00,68.25,68.29,68.21,68.29,11577.0,64.3887,64.4264,64.351,64.4264,11577.0
2024-02-06 12:20:00,68.3,68.38,68.27,68.27,14469.0,64.4359,64.5113,64.4076,64.4076,14469.0
2024-02-06 12:25:00,68.28,68.29,68.05,68.05,14331.0,64.417,64.4264,64.2,64.2,14331.0
2024-02-06 12:30:00,68.03,68.15,68.01,68.14,7659.0,64.1811,64.2944,64.1623,64.2849,7659.0
2024-02-06 12:35:00,68.15,68.23,68.11,68.12,10847.0,64.2944,64.3698,64.2566,64.2661,10847.0
2024-02-06 12:40:00,68.13,68.14,68.08,68.13,14777.0,64.2755,64.2849,64.2283,64.2755,14777.0
2024-02-06 12:45:00,68.13,68.15,68.0,68.04,15686.0,64.2755,64.2944,64.1528,64.1906,15686.0
2024-02-06 12:50:00,68.03,68.04,67.99,67.99,7344.0,64.1811,64.1906,64.1434,64.1434,7344.0
2024-02-06 12:55:00,67.99,68.0,67.9,67.9,13309.0,64.1434,64.1528,64.0585,64.0585,13309.0
2024-02-06 13:00:00,67.88,67.93,67.87,67.9,5590.0,64.0396,64.0868,64.0302,64.0585,5590.0
2024-02-06 13:05:00,67.89,67.93,67.82,67.83,19712.0,64.0491,64.0868,63.983,63.9925,19712.0
2024-02-06 13:10:00,67.84,67.85,67.73,67.83,11115.0,64.0019,64.0113,63.8981,63.9925,11115.0
2024-02-06 13:15:00,67.81,67.84,67.76,67.78,9108.0,63.9736,64.0019,63.9264,63.9453,9108.0
2024-02-06 13:20:00,67.79,67.83,67.79,67.8,11040.0,63.9547,63.9925,63.9547,63.9642,11040.0
2024-02-06 13:25:00,67.79,67.88,67.78,67.87,14011.0,63.9547,64.0396,63.9453,64.0302,14011.0
2024-02-06 13:30:00,67.87,67.92,67.86,67.9,14168.0,64.0302,64.0774,64.0208,64.0585,14168.0
2024-02-06 13:35:00,67.92,67.94,67.88,67.92,19345.0,64.0774,64.0962,64.0396,64.0774,19345.0
2024-02-06 13:40:00,67.92,68.01,67.91,68.01,13143.0,64.0774,64.1623,64.0679,64.1623,13143.0
2024-02-06 13:45:00,68.01,68.1,68.0,68.09,8941.0,64.1623,64.2472,64.1528,64.2378,8941.0
2024-02-06 13:50:00,68.09,68.12,68.08,68.12,16841.0,64.2378,64.2661,64.2283,64.2661,16841.0
2024-02-06 13:55:00,68.12,68.13,68.01,68.01,8019.0,64.2661,64.2755,64.1623,64.1623,8019.0
2024-02-06 14:00:00,68.02,68.06,67.98,68.01,17722.0,64.1717,64.2095,64.134,64.1623,17722.0
2024-02-06 14:05:00,68.01,68.01,67.92,67.94,16274.0,64.1623,64.1623,64.0774,64.0962,16274.0
2024-02-06 14:10:00,67.93,67.96,67.91,67.94,12975.0,64.0868,64.1151,64.0679,64.0962,12975.0
2024-02-06 14:15:00,67.93,68.06,67.93,68.06,17282.0,64.0868,64.2095,64.0868,64.2095,17282.0
2024-02-06 14:20:00,68.06,68.12,68.04,68.09,20141.0,64.2095,64.2661,64.1906,64.2378,20141.0
2024-02-06 14:25:00,68.09,68.1,68.04,68.06,14038.0,64.2378,64.2472,64.1906,64.2095,14038.0
2024-02-06 14:30:00,68.07,68.09,68.04,68.08,12475.0,64.2189,64.2378,64.1906,64.2283,12475.0
2024-02-06 14:35:00,68.08,68.1,67.99,68.0,16364.0,64.2283,64.2472,64.1434,64.1528,16364.0
2024-02-06 14:40:00,68.01,68.01,67.98,68.0,18642.0,64.1623,64.1623,64.134,64.1528,18642.0
2024-02-06 14:45:00,68.01,68.05,68.0,68.05,15614.0,64.1623,64.2,64.1528,64.2,15614.0
2024-02-06 14:50:00,68.05,68.07,68.01,68.04,13397.0,64.2,64.2189,64.1623,64.1906,13397.0
2024-02-06 14:55:00,68.04,68.08,68.01,68.02,19014.0,64.1906,64.2283,64.1623,64.1717,19014.0
2024-02-06 15:00:00,68.02,68.09,67.99,68.08,15785.0,64.1717,64.2378,64.1434,64.2283,15785.0
2024-02-06 15:05:00,68.08,68.18,68.08,68.16,30066.0,64.2283,64.3227,64.2283,64.3038,30066.0
2024-02-06 15:10:00,68.17,68.2,68.08,68.12,15326.0,64.3132,64.3415,64.2283,64.2661,15326.0
2024-02-06 15:15:00,68.11,68.11,67.99,68.02,21235.0,64.2566,64.2566,64.1434,64.1717,21235.0
2024-02-06 15:20:00,68.01,68.05,67.94,67.95,24458.0,64.1623,64.2,64.0962,64.1057,24458.0
2024-02-06 15:25:00,67.95,67.98,67.93,67.94,22197.0,64.1057,64.134,64.0868,64.0962,22197.0
2024-02-06 15:30:00,67.95,68.0,67.9,68.0,42850.0,64.1057,64.1528,64.0585,64.1528,42850.0
2024-02-06 15:35:00,68.0,68.09,67.99,68.08,36671.0,64.1528,64.2378,64.1434,64.2283,36671.0
2024-02-06 15:40:00,68.08,68.11,68.04,68.06,46083.0,64.2283,64.2566,64.1906,64.2095,46083.0
2024-02-06 15:45:00,68.06,68.07,67.95,67.95,41425.0,64.2095,64.2189,64.1057,64.1057,41425.0
2024-02-06 15:50:00,67.92,67.97,67.86,67.92,67650.0,64.0774,64.1245,64.0208,64.0774,67650.0
2024-02-06 15:55:00,67.93,67.97,67.91,67.93,140866.0,64.0868,64.1245,64.0679,64.0868,140866.0
2024-02-07 09:30:00,68.26,68.34,68.21,68.3,23711.0,64.3981,64.4736,64.351,64.4359,23711.0
2024-02-07 09:35:00,68.28,68.3,68.17,68.23,10249.0,64.417,64.4359,64.3132,64.3698,10249.0
2024-02-07 09:40:00,68.27,68.27,68.03,68.08,13983.0,64.4076,64.4076,64.1811,64.2283,13983.0
2024-02-07 09:45:00,68.09,68.16,67.99,68.14,11667.0,64.2378,64.3038,64.1434,64.2849,11667.0
2024-02-07 09:50:00,68.15,68.19,68.05,68.1,16688.0,64.2944,64.3321,64.2,64.2472,16688.0
2024-02-07 09:55:00,68.06,68.15,67.97,68.0,8111.0,64.2095,64.2944,64.1245,64.1528,8111.0
2024-02-07 10:00:00,68.0,68.04,67.93,67.99,12417.0,64.1528,64.1906,64.0868,64.1434,12417.0
2024-02-07 10:05:00,67.97,68.02,67.81,67.86,10520.0,64.1245,64.1717,63.9736,64.0208,10520.0
2024-02-07 10:10:00,67.86,68.04,67.82,67.95,29258.0,64.0208,64.1906,63.983,64.1057,29258.0
2024-02-07 10:15:00,67.95,68.05,67.9,67.98,14699.0,64.1057,64.2,64.0585,64.134,14699.0
2024-02-07 10:20:00,67.97,68.05,67.95,68.01,14989.0,64.1245,64.2,64.1057,64.1623,14989.0
2024-02-07 10:25:00,68.01,68.12,67.96,68.12,15952.0,64.1623,64.2661,64.1151,64.2661,15952.0
2024-02-07 10:30:00,68.13,68.22,68.13,68.17,16966.0,64.2755,64.3604,64.2755,64.3132,16966.0
2024-02-07 10:35:00,68.21,68.33,68.2,68.32,17346.0,64.351,64.4642,64.3415,64.4547,17346.0
2024-02-07 10:40:00,68.31,68.34,68.25,68.34,13003.0,64.4453,64.4736,64.3887,64.4736,13003.0
2024-02-07 10:45:00,68.32,68.33,68.26,68.28,11586.0,64.4547,64.4642,64.3981,64.417,11586.0
2024-02-07 10:50:00,68.27,68.34,68.25,68.27,7883.0,64.4076,64.4736,64.3887,64.4076,7883.0
2024-02-07 10:55:00,68.28,68.37,68.21,68.37,15675.0,64.417,64.5019,64.351,64.5019,15675.0
2024-02-07 11:00:00,68.38,68.44,68.35,68.42,17403.0,64.5113,64.568,64.483,64.5491,17403.0
2024-02-07 11:05:00,68.42,68.49,68.36,68.37,22090.0,64.5491,64.6151,64.4925,64.5019,22090.0
2024-02-07 11:10:00,68.37,68.38,68.28,68.32,18779.0,64.5019,64.5113,64.417,64.4547,18779.0
2024-02-07 11:15:00,68.34,68.34,68.25,68.25,8522.0,64.4736,64.4736,64.3887,64.3887,8522.0
2024-02-07 11:20:00,68.25,68.25,68.11,68.13,9694.0,64.3887,64.3887,64.2566,64.2755,9694.0
2024-02-07 11:25:00,68.15,68.22,68.13,68.21,13648.0,64.2944,64.3604,64.2755,64.351,13648.0
2024-02-07 11:30:00,68.22,68.33,68.21,68.3,26707.0,64.3604,64.4642,64.351,64.4359,26707.0
2024-02-07 11:35:00,68.3,68.31,68.25,68.31,14883.0,64.4359,64.4453,64.3887,64.4453,14883.0
2024-02-07 11:40:00,68.31,68.31,68.25,68.3,9542.0,64.4453,64.4453,64.3887,64.4359,9542.0
2024-02-07 11:45:00,68.31,68.32,68.23,68.28,9538.0,64.4453,64.4547,64.3698,64.417,9538.0
2024-02-07 11:50:00,68.28,68.34,68.19,68.22,32683.0,64.417,64.4736,64.3321,64.3604,32683.0
2024-02-07 11:55:00,68.24,68.28,68.19,68.2,8751.0,64.3793,64.417,64.3321,64.3415,8751.0
2024-02-07 12:00:00,68.19,68.19,68.11,68.15,11990.0,64.3321,64.3321,64.2566,64.2944,11990.0
2024-02-07 12:05:00,68.15,68.16,68.08,68.16,11713.0,64.2944,64.3038,64.2283,64.3038,11713.0
2024-02-07 12:10:00,68.16,68.16,68.05,68.14,16997.0,64.3038,64.3038,64.2,64.2849,16997.0
2024-02-07 12:15:00,68.12,68.13,68.06,68.09,15189.0,64.2661,64.2755,64.2095,64.2378,15189.0
2024-02-07 12:20:00,68.08,68.08,67.96,68.03,10476.0,64.2283,64.2283,64.1151,64.1811,10476.0
2024-02-07 12:25:00,68.0,68.02,67.99,68.01,8083.0,64.1528,64.1717,64.1434,64.1623,8083.0
2024-02-07 12:30:00,68.01,68.09,68.01,68.08,7429.0,64.1623,64.2378,64.1623,64.2283,7429.0
2024-02-07 12:35:00,68.05,68.15,68.04,68.1,9607.0,64.2,64.2944,64.1906,64.2472,9607.0
2024-02-07 12:40:00,68.1,68.17,68.09,68.17,10038.0,64.2472,64.3132,64.2378,64.3132,10038.0
2024-02-07 12:45:00,68.17,68.18,68.08,68.09,6416.0,64.3132,64.3227,64.2283,64.2378,6416.0
2024-02-07 12:50:00,68.07,68.18,68.06,68.17,11681.0,64.2189,64.3227,64.2095,64.3132,11681.0
2024-02-07 12:55:00,68.17,68.2,68.16,68.2,5928.0,64.3132,64.3415,64.3038,64.3415,5928.0
2024-02-07 13:00:00,68.21,68.29,68.18,68.22,9340.0,64.351,64.4264,64.3227,64.3604,9340.0
2024-02-07 13:05:00,68.22,68.25,68.2,68.25,10988.0,64.3604,64.3887,64.3415,64.3887,10988.0
2024-02-07 13:10:00,68.26,68.34,68.26,68.31,22161.0,64.3981,64.4736,64.3981,64.4453,22161.0
2024-02-07 13:15:00,68.31,68.37,68.31,68.34,13113.0,64.4453,64.5019,64.4453,64.4736,13113.0
2024-02-07 13:20:00,68.34,68.36,68.32,68.34,8169.0,64.4736,64.4925,64.4547,64.4736,8169.0
2024-02-07 13:25:00,68.35,68.47,68.35,68.47,27865.0,64.483,64.5963,64.483,64.5963,27865.0
2024-02-07 13:30:00,68.46,68.49,68.29,68.3,16166.0,64.5868,64.6151,64.4264,64.4359,16166.0
2024-02-07 13:35:00,68.3,68.32,68.25,68.27,8482.0,64.4359,64.4547,64.3887,64.4076,8482.0
2024-02-07 13:40:00,68.27,68.29,68.17,68.17,8538.0,64.4076,64.4264,64.3132,64.3132,8538.0
2024-02-07 13:45:00,68.16,68.21,68.13,68.2,9995.0,64.3038,64.351,64.2755,64.3415,9995.0
2024-02-07 13:50:00,68.2,68.26,68.18,68.26,10921.0,64.3415,64.3981,64.3227,64.3981,10921.0
2024-02-07 13:55:00,68.27,68.32,68.25,68.28,25358.0,64.4076,64.4547,64.3887,64.417,25358.0
2024-02-07 14:00:00,68.28,68.42,68.28,68.4,16217.0,64.417,64.5491,64.417,64.5302,16217.0
2024-02-07 14:05:00,68.41,68.56,68.4,68.56,38739.0,64.5397,64.6812,64.5302,64.6812,38739.0
2024-02-07 14:10:00,68.55,68.62,68.45,68.45,30408.0,64.6717,64.7378,64.5774,64.5774,30408.0
2024-02-07 14:15:00,68.42,68.43,68.37,68.38,9464.0,64.5491,64.5585,64.5019,64.5113,9464.0
2024-02-07 14:20:00,68.38,68.4,68.34,68.39,9016.0,64.5113,64.5302,64.4736,64.5208,9016.0
2024-02-07 14:25:00,68.39,68.4,68.34,68.39,14014.0,64.5208,64.5302,64.4736,64.5208,14014.0
2024-02-07 14:30:00,68.4,68.42,68.33,68.33,15207.0,64.5302,64.5491,64.4642,64.4642,15207.0
2024-02-07 14:35:00,68.32,68.33,68.26,68.33,13422.0,64.4547,64.4642,64.3981,64.4642,13422.0
2024-02-07 14:40:00,68.32,68.36,68.31,68.36,11431.0,64.4547,64.4925,64.4453,64.4925,11431.0
2024-02-07 14:45:00,68.36,68.4,68.34,68.34,12729.0,64.4925,64.5302,64.4736,64.4736,12729.0
2024-02-07 14:50:00,68.34,68.36,68.31,68.34,9305.0,64.4736,64.4925,64.4453,64.4736,9305.0
2024-02-07 14:55:00,68.34,68.34,68.27,68.28,8566.0,64.4736,64.4736,64.4076,64.417,8566.0
2024-02-07 15:00:00,68.29,68.34,68.27,68.34,18000.0,64.4264,64.4736,64.4076,64.4736,18000.0
2024-02-07 15:05:00,68.34,68.37,68.3,68.34,11065.0,64.4736,64.5019,64.4359,64.4736,11065.0
2024-02-07 15:10:00,68.34,68.36,68.28,68.28,10616.0,64.4736,64.4925,64.417,64.417,10616.0
2024-02-07 15:15:00,68.3,68.39,68.29,68.38,15760.0,64.4359,64.5208,64.4264,64.5113,15760.0
2024-02-07 15:20:00,68.39,68.41,68.36,68.4,11933.0,64.5208,64.5397,64.4925,64.5302,11933.0
2024-02-07 15:25:00,68.4,68.43,68.35,68.41,11088.0,64.5302,64.5585,64.483,64.5397,11088.0
2024-02-07 15:30:00,68.4,68.44,68.37,68.42,29311.0,64.5302,64.568,64.5019,64.5491,29311.0
2024-02-07 15:35:00,68.42,68.47,68.37,68.38,38078.0,64.5491,64.5963,64.5019,64.5113,38078.0
2024-02-07 15:40:00,68.38,68.52,68.36,68.51,42486.0,64.5113,64.6434,64.4925,64.634,42486.0
2024-02-07 15:45:00,68.51,68.54,68.43,68.5,32870.0,64.634,64.6623,64.5585,64.6246,32870.0
2024-02-07 15:50:00,68.49,68.54,68.43,68.43,70540.0,64.6151,64.6623,64.5585,64.5585,70540.0
2024-02-07 15:55:00,68.43,68.54,68.41,68.53,185987.0,64.5585,64.6623,64.5397,64.6529,185987.0
2024-02-08 09:30:00,68.78,68.84,68.33,68.37,53883.0,64.8887,64.9453,64.4642,64.5019,53883.0
2024-02-08 09:35:00,68.39,68.43,68.23,68.25,23153.0,64.5208,64.5585,64.3698,64.3887,23153.0
2024-02-08 09:40:00,68.23,68.62,68.21,68.58,26753.0,64.3698,64.7378,64.351,64.7,26753.0
2024-02-08 09:45:00,68.57,68.64,68.28,68.28,15443.0,64.6906,64.7566,64.417,64.417,15443.0
2024-02-08 09:50:00,68.29,68.43,68.29,68.37,11307.0,64.4264,64.5585,64.4264,64.5019,11307.0
2024-02-08 09:55:00,68.37,68.45,68.31,68.31,19105.0,64.5019,64.5774,64.4453,64.4453,19105.0
2024-02-08 10:00:00,68.33,68.7,68.33,68.69,12914.0,64.4642,64.8132,64.4642,64.8038,12914.0
2024-02-08 10:05:00,68.7,68.88,68.68,68.83,11026.0,64.8132,64.9831,64.7944,64.9359,11026.0
2024-02-08 10:10:00,68.81,68.81,68.74,68.79,16204.0,64.917,64.917,64.851,64.8982,16204.0
2024-02-08 10:15:00,68.8,68.84,68.68,68.81,23461.0,64.9076,64.9453,64.7944,64.917,23461.0
2024-02-08 10:20:00,68.8,68.85,68.62,68.64,19982.0,64.9076,64.9548,64.7378,64.7566,19982.0
2024-02-08 10:25:00,68.63,68.73,68.62,68.73,7585.0,64.7472,64.8415,64.7378,64.8415,7585.0
2024-02-08 10:30:00,68.75,68.79,68.7,68.7,10282.0,64.8604,64.8982,64.8132,64.8132,10282.0
2024-02-08 10:35:00,68.68,68.73,68.66,68.7,6704.0,64.7944,64.8415,64.7755,64.8132,6704.0
2024-02-08 10:40:00,68.7,68.7,68.62,68.63,7077.0,64.8132,64.8132,64.7378,64.7472,7077.0
2024-02-08 10:45:00,68.66,68.67,68.55,68.6,5571.0,64.7755,64.7849,64.6717,64.7189,5571.0
2024-02-08 10:50:00,68.57,68.59,68.5,68.53,6786.0,64.6906,64.7095,64.6246,64.6529,6786.0
2024-02-08 10:55:00,68.54,68.6,68.52,68.6,10361.0,64.6623,64.7189,64.6434,64.7189,10361.0
2024-02-08 11:00:00,68.57,68.62,68.51,68.51,4329.0,64.6906,64.7378,64.634,64.634,4329.0
2024-02-08 11:05:00,68.55,68.55,68.53,68.53,4501.0,64.6717,64.6717,64.6529,64.6529,4501.0
2024-02-08 11:10:00,68.53,68.53,68.44,68.45,13514.0,64.6529,64.6529,64.568,64.5774,13514.0
2024-02-08 11:15:00,68.43,68.45,68.36,68.45,8118.0,64.5585,64.5774,64.4925,64.5774,8118.0
2024-02-08 11:20:00,68.44,68.47,68.37,68.41,8189.0,64.568,64.5963,64.5019,64.5397,8189.0
2024-02-08 11:25:00,68.41,68.41,68.35,68.4,7527.0,64.5397,64.5397,64.483,64.5302,7527.0
2024-02-08 11:30:00,68.36,68.41,68.35,68.38,13967.0,64.4925,64.5397,64.483,64.5113,13967.0
2024-02-08 11:35:00,68.36,68.46,68.35,68.46,8928.0,64.4925,64.5868,64.483,64.5868,8928.0
2024-02-08 11:40:00,68.47,68.5,68.46,68.48,2769.0,64.5963,64.6246,64.5868,64.6057,2769.0
2024-02-08 11:45:00,68.47,68.52,68.42,68.42,5955.0,64.5963,64.6434,64.5491,64.5491,5955.0
2024-02-08 11:50:00,68.44,68.5,68.41,68.48,5432.0,64.568,64.6246,64.5397,64.6057,5432.0
2024-02-08 11:55:00,68.48,68.48,68.43,68.44,8726.0,64.6057,64.6057,64.5585,64.568,8726.0
2024-02-08 12:00:00,68.41,68.47,68.39,68.46,10513.0,64.5397,64.5963,64.5208,64.5868,10513.0
2024-02-08 12:05:00,68.45,68.5,68.45,68.45,14507.0,64.5774,64.6246,64.5774,64.5774,14507.0
2024-02-08 12:10:00,68.45,68.49,68.45,68.48,8333.0,64.5774,64.6151,64.5774,64.6057,8333.0
2024-02-08 12:15:00,68.48,68.49,68.44,68.48,11144.0,64.6057,64.6151,64.568,64.6057,11144.0
2024-02-08 12:20:00,68.48,68.53,68.44,68.52,11737.0,64.6057,64.6529,64.568,64.6434,11737.0
2024-02-08 12:25:00,68.51,68.54,68.46,68.47,16050.0,64.634,64.6623,64.5868,64.5963,16050.0
2024-02-08 12:30:00,68.48,68.49,68.43,68.43,9257.0,64.6057,64.6151,64.5585,64.5585,9257.0
2024-02-08 12:35:00,68.43,68.48,68.41,68.47,5170.0,64.5585,64.6057,64.5397,64.5963,5170.0
2024-02-08 12:40:00,68.46,68.47,68.43,68.47,4300.0,64.5868,64.5963,64.5585,64.5963,4300.0
2024-02-08 12:45:00,68.49,68.53,68.44,68.52,14073.0,64.6151,64.6529,64.568,64.6434,14073.0
2024-02-08 12:50:00,68.53,68.54,68.49,68.52,18139.0,64.6529,64.6623,64.6151,64.6434,18139.0
2024-02-08 12:55:00,68.51,68.53,68.49,68.5,6099.0,64.634,64.6529,64.6151,64.6246,6099.0
2024-02-08 13:00:00,68.51,68.58,68.5,68.55,42627.0,64.634,64.7,64.6246,64.6717,42627.0
2024-02-08 13:05:00,68.55,68.58,68.51,68.54,12618.0,64.6717,64.7,64.634,64.6623,12618.0
2024-02-08 13:10:00,68.53,68.55,68.5,68.54,6453.0,64.6529,64.6717,64.6246,64.6623,6453.0
2024-02-08 13:15:00,68.56,68.56,68.46,68.47,9375.0,64.6812,64.6812,64.5868,64.5963,9375.0
2024-02-08 13:20:00,68.47,68.48,68.4,68.41,10848.0,64.5963,64.6057,64.5302,64.5397,10848.0
2024-02-08 13:25:00,68.42,68.46,68.4,68.4,9407.0,64.5491,64.5868,64.5302,64.5302,9407.0
2024-02-08 13:30:00,68.39,68.44,68.34,68.44,11147.0,64.5208,64.568,64.4736,64.568,11147.0
2024-02-08 13:35:00,68.44,68.49,68.42,68.47,10835.0,64.568,64.6151,64.5491,64.5963,10835.0
2024-02-08 13:40:00,68.47,68.47,68.4,68.44,8200.0,64.5963,64.5963,64.5302,64.568,8200.0
2024-02-08 13:45:00,68.44,68.48,68.43,68.47,7237.0,64.568,64.6057,64.5585,64.5963,7237.0
2024-02-08 13:50:00,68.47,68.47,68.44,68.46,6322.0,64.5963,64.5963,64.568,64.5868,6322.0
2024-02-08 13:55:00,68.46,68.51,68.46,68.51,9129.0,64.5868,64.634,64.5868,64.634,9129.0
2024-02-08 14:00:00,68.51,68.55,68.51,68.54,8404.0,64.634,64.6717,64.634,64.6623,8404.0
2024-02-08 14:05:00,68.55,68.65,68.52,68.64,8638.0,64.6717,64.7661,64.6434,64.7566,8638.0
2024-02-08 14:10:00,68.63,68.66,68.6,68.61,4456.0,64.7472,64.7755,64.7189,64.7283,4456.0
2024-02-08 14:15:00,68.61,68.74,68.57,68.73,61249.0,64.7283,64.851,64.6906,64.8415,61249.0
2024-02-08 14:20:00,68.73,68.8,68.73,68.79,11825.0,64.8415,64.9076,64.8415,64.8982,11825.0
2024-02-08 14:25:00,68.8,68.84,68.79,68.8,15200.0,64.9076,64.9453,64.8982,64.9076,15200.0
2024-02-08 14:30:00,68.81,68.81,68.72,68.75,10305.0,64.917,64.917,64.8321,64.8604,10305.0
2024-02-08 14:35:00,68.74,68.75,68.69,68.75,10920.0,64.851,64.8604,64.8038,64.8604,10920.0
2024-02-08 14:40:00,68.76,68.78,68.72,68.73,6080.0,64.8698,64.8887,64.8321,64.8415,6080.0
2024-02-08 14:45:00,68.71,68.81,68.69,68.8,29023.0,64.8227,64.917,64.8038,64.9076,29023.0
2024-02-08 14:50:00,68.82,68.92,68.8,68.89,53036.0,64.9265,65.0208,64.9076,64.9925,53036.0
2024-02-08 14:55:00,68.89,68.96,68.88,68.95,14984.0,64.9925,65.0585,64.9831,65.0491,14984.0
2024-02-08 15:00:00,68.96,69.03,68.9,69.02,30176.0,65.0585,65.1246,65.0019,65.1151,30176.0
2024-02-08 15:05:00,69.02,69.03,68.97,68.97,22777.0,65.1151,65.1246,65.068,65.068,22777.0
2024-02-08 15:10:00,68.97,69.01,68.94,68.95,22209.0,65.068,65.1057,65.0397,65.0491,22209.0
2024-02-08 15:15:00,68.96,69.04,68.96,68.96,61566.0,65.0585,65.134,65.0585,65.0585,61566.0
2024-02-08 15:20:00,68.95,68.95,68.85,68.87,39502.0,65.0491,65.0491,64.9548,64.9736,39502.0
2024-02-08 15:25:00,68.86,68.91,68.8,68.9,24620.0,64.9642,65.0114,64.9076,65.0019,24620.0
2024-02-08 15:30:00,68.9,68.97,68.89,68.91,22732.0,65.0019,65.068,64.9925,65.0114,22732.0
2024-02-08 15:35:00,68.91,68.97,68.9,68.97,23152.0,65.0114,65.068,65.0019,65.068,23152.0
2024-02-08 15:40:00,68.97,69.0,68.93,68.94,38128.0,65.068,65.0963,65.0302,65.0397,38128.0
2024-02-08 15:45:00,68.94,68.99,68.91,68.95,35408.0,65.0397,65.0868,65.0114,65.0491,35408.0
2024-02-08 15:50:00,68.94,68.98,68.85,68.91,95085.0,65.0397,65.0774,64.9548,65.0114,95085.0
2024-02-08 15:55:00,68.91,69.03,68.88,68.97,136098.0,65.0114,65.1246,64.9831,65.068,136098.0
2024-02-09 09:30:00,68.94,69.2,68.91,69.13,57960.0,65.0397,65.285,65.0114,65.2189,57960.0
2024-02-09 09:35:00,69.17,69.43,69.16,69.35,46888.0,65.2567,65.5019,65.2472,65.4265,46888.0
2024-02-09 09:40:00,69.37,69.42,69.26,69.3,20852.0,65.4453,65.4925,65.3416,65.3793,20852.0
2024-02-09 09:45:00,69.29,69.49,69.28,69.42,15999.0,65.3699,65.5585,65.3604,65.4925,15999.0
2024-02-09 09:50:00,69.42,69.42,69.24,69.29,11137.0,65.4925,65.4925,65.3227,65.3699,11137.0
2024-02-09 09:55:00,69.3,69.33,69.14,69.25,7721.0,65.3793,65.4076,65.2284,65.3321,7721.0
2024-02-09 10:00:00,69.25,69.41,69.17,69.39,25277.0,65.3321,65.4831,65.2567,65.4642,25277.0
2024-02-09 10:05:00,69.38,69.4,69.27,69.4,19880.0,65.4548,65.4736,65.351,65.4736,19880.0
2024-02-09 10:10:00,69.39,69.5,69.36,69.4,24684.0,65.4642,65.568,65.4359,65.4736,24684.0
2024-02-09 10:15:00,69.39,69.41,69.11,69.11,16779.0,65.4642,65.4831,65.2,65.2,16779.0
2024-02-09 10:20:00,69.11,69.11,69.04,69.06,8965.0,65.2,65.2,65.134,65.1529,8965.0
2024-02-09 10:25:00,69.04,69.14,69.02,69.14,14114.0,65.134,65.2284,65.1151,65.2284,14114.0
2024-02-09 10:30:00,69.13,69.21,69.11,69.15,15604.0,65.2189,65.2944,65.2,65.2378,15604.0
2024-02-09 10:35:00,69.15,69.18,69.12,69.14,12987.0,65.2378,65.2661,65.2095,65.2284,12987.0
2024-02-09 10:40:00,69.13,69.15,69.08,69.14,14827.0,65.2189,65.2378,65.1717,65.2284,14827.0
2024-02-09 10:45:00,69.15,69.22,69.1,69.14,16222.0,65.2378,65.3038,65.1906,65.2284,16222.0
2024-02-09 10:50:00,69.14,69.18,69.08,69.15,14501.0,65.2284,65.2661,65.1717,65.2378,14501.0
2024-02-09 10:55:00,69.15,69.17,69.07,69.13,12978.0,65.2378,65.2567,65.1623,65.2189,12978.0
2024-02-09 11:00:00,69.09,69.13,69.05,69.13,9807.0,65.1812,65.2189,65.1434,65.2189,9807.0
2024-02-09 11:05:00,69.13,69.13,69.01,69.06,20581.0,65.2189,65.2189,65.1057,65.1529,20581.0
2024-02-09 11:10:00,69.06,69.06,68.9,68.92,11490.0,65.1529,65.1529,65.0019,65.0208,11490.0
2024-02-09 11:15:00,68.92,69.1,68.9,69.0,46234.0,65.0208,65.1906,65.0019,65.0963,46234.0
2024-02-09 11:20:00,68.99,69.1,68.99,68.99,50647.0,65.0868,65.1906,65.0868,65.0868,50647.0
2024-02-09 11:25:00,69.0,69.09,68.99,69.03,11799.0,65.0963,65.1812,65.0868,65.1246,11799.0
2024-02-09 11:30:00,69.04,69.04,68.92,68.95,16340.0,65.134,65.134,65.0208,65.0491,16340.0
2024-02-09 11:35:00,68.95,68.96,68.86,68.95,31996.0,65.0491,65.0585,64.9642,65.0491,31996.0
2024-02-09 11:40:00,68.94,68.98,68.9,68.92,14594.0,65.0397,65.0774,65.0019,65.0208,14594.0
2024-02-09 11:45:00,68.92,68.99,68.92,68.95,15919.0,65.0208,65.0868,65.0208,65.0491,15919.0
2024-02-09 11:50:00,68.95,68.96,68.82,68.87,12325.0,65.0491,65.0585,64.9265,64.9736,12325.0
2024-02-09 11:55:00,68.87,68.88,68.79,68.79,11028.0,64.9736,64.9831,64.8982,64.8982,11028.0
2024-02-09 12:00:00,68.81,68.89,68.81,68.85,9092.0,64.917,64.9925,64.917,64.9548,9092.0
2024-02-09 12:05:00,68.84,68.86,68.81,68.82,6248.0,64.9453,64.9642,64.917,64.9265,6248.0
2024-02-09 12:10:00,68.83,68.88,68.83,68.85,12344.0,64.9359,64.9831,64.9359,64.9548,12344.0
2024-02-09 12:15:00,68.87,68.89,68.83,68.85,9706.0,64.9736,64.9925,64.9359,64.9548,9706.0
2024-02-09 12:20:00,68.86,68.91,68.83,68.9,18970.0,64.9642,65.0114,64.9359,65.0019,18970.0
2024-02-09 12:25:00,68.89,68.96,68.89,68.91,8884.0,64.9925,65.0585,64.9925,65.0114,8884.0
2024-02-09 12:30:00,68.9,68.93,68.82,68.83,11264.0,65.0019,65.0302,64.9265,64.9359,11264.0
2024-02-09 12:35:00,68.83,68.88,68.76,68.79,34523.0,64.9359,64.9831,64.8698,64.8982,34523.0
2024-02-09 12:40:00,68.8,68.8,68.73,68.79,12088.0,64.9076,64.9076,64.8415,64.8982,12088.0
2024-02-09 12:45:00,68.81,68.84,68.76,68.78,6536.0,64.917,64.9453,64.8698,64.8887,6536.0
2024-02-09 12:50:00,68.78,68.79,68.71,68.73,7979.0,64.8887,64.8982,64.8227,64.8415,7979.0
2024-02-09 12:55:00,68.73,68.78,68.72,68.76,12345.0,64.8415,64.8887,64.8321,64.8698,12345.0
2024-02-09 13:00:00,68.75,68.78,68.71,68.78,7807.0,64.8604,64.8887,64.8227,64.8887,7807.0
2024-02-09 13:05:00,68.77,68.78,68.72,68.76,5206.0,64.8793,64.8887,64.8321,64.8698,5206.0
2024-02-09 13:10:00,68.76,68.83,68.75,68.82,19011.0,64.8698,64.9359,64.8604,64.9265,19011.0
2024-02-09 13:15:00,68.83,68.86,68.82,68.84,12508.0,64.9359,64.9642,64.9265,64.9453,12508.0
2024-02-09 13:20:00,68.86,68.97,68.85,68.97,8910.0,64.9642,65.068,64.9548,65.068,8910.0
2024-02-09 13:25:00,68.98,69.0,68.93,69.0,7777.0,65.0774,65.0963,65.0302,65.0963,7777.0
2024-02-09 13:30:00,69.01,69.04,68.95,68.98,9932.0,65.1057,65.134,65.0491,65.0774,9932.0
2024-02-09 13:35:00,68.97,68.97,68.89,68.94,9970.0,65.068,65.068,64.9925,65.0397,9970.0
2024-02-09 13:40:00,68.94,68.94,68.85,68.87,9694.0,65.0397,65.0397,64.9548,64.9736,9694.0
2024-02-09 13:45:00,68.86,68.93,68.84,68.92,14953.0,64.9642,65.0302,64.9453,65.0208,14953.0
2024-02-09 13:50:00,68.91,68.92,68.87,68.91,9784.0,65.0114,65.0208,64.9736,65.0114,9784.0
2024-02-09 13:55:00,68.91,68.95,68.9,68.91,10997.0,65.0114,65.0491,65.0019,65.0114,10997.0
2024-02-09 14:00:00,68.92,68.96,68.88,68.95,8231.0,65.0208,65.0585,64.9831,65.0491,8231.0
2024-02-09 14:05:00,68.95,68.99,68.92,68.98,9011.0,65.0491,65.0868,65.0208,65.0774,9011.0
2024-02-09 14:10:00,68.99,68.99,68.92,68.98,11653.0,65.0868,65.0868,65.0208,65.0774,11653.0
2024-02-09 14:15:00,68.98,68.99,68.91,68.92,14752.0,65.0774,65.0868,65.0114,65.0208,14752.0
2024-02-09 14:20:00,68.92,68.95,68.9,68.92,10761.0,65.0208,65.0491,65.0019,65.0208,10761.0
2024-02-09 14:25:00,68.92,68.97,68.92,68.96,7263.0,65.0208,65.068,65.0208,65.0585,7263.0
2024-02-09 14:30:00,68.95,68.99,68.93,68.97,7585.0,65.0491,65.0868,65.0302,65.068,7585.0
2024-02-09 14:35:00,68.98,68.98,68.92,68.96,7418.0,65.0774,65.0774,65.0208,65.0585,7418.0
2024-02-09 14:40:00,68.96,68.99,68.95,68.97,8381.0,65.0585,65.0868,65.0491,65.068,8381.0
2024-02-09 14:45:00,68.96,68.97,68.91,68.92,11981.0,65.0585,65.068,65.0114,65.0208,11981.0
2024-02-09 14:50:00,68.92,69.02,68.9,68.99,23299.0,65.0208,65.1151,65.0019,65.0868,23299.0
2024-02-09 14:55:00,69.0,69.03,68.95,68.99,15750.0,65.0963,65.1246,65.0491,65.0868,15750.0
2024-02-09 15:00:00,68.98,68.98,68.87,68.93,11532.0,65.0774,65.0774,64.9736,65.0302,11532.0
2024-02-09 15:05:00,68.92,68.93,68.87,68.92,20349.0,65.0208,65.0302,64.9736,65.0208,20349.0
2024-02-09 15:10:00,68.93,68.95,68.87,68.91,20357.0,65.0302,65.0491,64.9736,65.0114,20357.0
2024-02-09 15:15:00,68.91,69.02,68.89,69.01,21197.0,65.0114,65.1151,64.9925,65.1057,21197.0
2024-02-09 15:20:00,69.0,69.04,68.99,69.03,14372.0,65.0963,65.134,65.0868,65.1246,14372.0
2024-02-09 15:25:00,69.04,69.09,69.02,69.08,12727.0,65.134,65.1812,65.1151,65.1717,12727.0
2024-02-09 15:30:00,69.08,69.1,69.02,69.04,26845.0,65.1717,65.1906,65.1151,65.134,26845.0
2024-02-09 15:35:00,69.04,69.05,68.99,69.0,17218.0,65.134,65.1434,65.0868,65.0963,17218.0
2024-02-09 15:40:00,68.99,69.0,68.92,68.92,31272.0,65.0868,65.0963,65.0208,65.0208,31272.0
2024-02-09 15:45:00,68.92,68.96,68.85,68.87,27620.0,65.0208,65.0585,64.9548,64.9736,27620.0
2024-02-09 15:50:00,68.86,68.98,68.86,68.95,42061.0,64.9642,65.0774,64.9642,65.0491,42061.0
2024-02-09 15:55:00,68.96,69.05,68.96,69.04,112009.0,65.0585,65.1434,65.0585,65.134,112009.0
2024-02-12 09:30:00,69.24,69.5,69.24,69.39,49402.0,65.3227,65.568,65.3227,65.4642,49402.0
2024-02-12 09:35:00,69.49,69.66,69.4,69.6,48483.0,65.5585,65.7189,65.4736,65.6623,48483.0
2024-02-12 09:40:00,69.64,69.8,69.63,69.67,23567.0,65.7001,65.851,65.6906,65.7284,23567.0
2024-02-12 09:45:00,69.68,69.84,69.68,69.81,22447.0,65.7378,65.8887,65.7378,65.8604,22447.0
2024-02-12 09:50:00,69.81,69.86,69.68,69.79,21470.0,65.8604,65.9076,65.7378,65.8416,21470.0
2024-02-12 09:55:00,69.8,69.82,69.74,69.77,16699.0,65.851,65.8699,65.7944,65.8227,16699.0
2024-02-12 10:00:00,69.76,69.97,69.74,69.94,26222.0,65.8133,66.0114,65.7944,65.9831,26222.0
2024-02-12 10:05:00,69.93,69.96,69.8,69.81,19230.0,65.9737,66.002,65.851,65.8604,19230.0
2024-02-12 10:10:00,69.81,69.87,69.74,69.85,21223.0,65.8604,65.917,65.7944,65.8982,21223.0
2024-02-12 10:15:00,69.85,69.86,69.75,69.75,14687.0,65.8982,65.9076,65.8038,65.8038,14687.0
2024-02-12 10:20:00,69.77,69.83,69.75,69.77,8369.0,65.8227,65.8793,65.8038,65.8227,8369.0
2024-02-12 10:25:00,69.77,69.84,69.74,69.84,17038.0,65.8227,65.8887,65.7944,65.8887,17038.0
2024-02-12 10:30:00,69.83,69.87,69.78,69.82,15940.0,65.8793,65.917,65.8321,65.8699,15940.0
2024-02-12 10:35:00,69.81,69.85,69.76,69.81,12604.0,65.8604,65.8982,65.8133,65.8604,12604.0
2024-02-12 10:40:00,69.84,69.84,69.68,69.75,14096.0,65.8887,65.8887,65.7378,65.8038,14096.0
2024-02-12 10:45:00,69.75,69.78,69.67,69.68,23444.0,65.8038,65.8321,65.7284,65.7378,23444.0
2024-02-12 10:50:00,69.65,69.73,69.64,69.67,25778.0,65.7095,65.785,65.7001,65.7284,25778.0
2024-02-12 10:55:00,69.67,69.7,69.64,69.68,18244.0,65.7284,65.7567,65.7001,65.7378,18244.0
2024-02-12 11:00:00,69.66,69.72,69.65,69.72,18393.0,65.7189,65.7755,65.7095,65.7755,18393.0
2024-02-12 11:05:00,69.71,69.75,69.67,69.72,7476.0,65.7661,65.8038,65.7284,65.7755,7476.0
2024-02-12 11:10:00,69.71,69.78,69.71,69.77,10650.0,65.7661,65.8321,65.7661,65.8227,10650.0
2024-02-12 11:15:00,69.76,69.82,69.73,69.79,19357.0,65.8133,65.8699,65.785,65.8416,19357.0
2024-02-12 11:20:00,69.79,69.85,69.78,69.81,11779.0,65.8416,65.8982,65.8321,65.8604,11779.0
2024-02-12 11:25:00,69.8,69.83,69.77,69.82,16200.0,65.851,65.8793,65.8227,65.8699,16200.0
2024-02-12 11:30:00,69.81,69.89,69.79,69.84,10874.0,65.8604,65.9359,65.8416,65.8887,10874.0
2024-02-12 11:35:00,69.84,69.87,69.72,69.72,48345.0,65.8887,65.917,65.7755,65.7755,48345.0
2024-02-12 11:40:00,69.72,69.77,69.72,69.74,27889.0,65.7755,65.8227,65.7755,65.7944,27889.0
2024-02-12 11:45:00,69.74,69.79,69.71,69.75,52167.0,65.7944,65.8416,65.7661,65.8038,52167.0
2024-02-12 11:50:00,69.74,69.77,69.72,69.73,36851.0,65.7944,65.8227,65.7755,65.785,36851.0
2024-02-12 11:55:00,69.73,69.84,69.71,69.84,22368.0,65.785,65.8887,65.7661,65.8887,22368.0
2024-02-12 12:00:00,69.84,69.92,69.83,69.92,9591.0,65.8887,65.9642,65.8793,65.9642,9591.0
2024-02-12 12:05:00,69.91,69.96,69.89,69.91,8450.0,65.9548,66.002,65.9359,65.9548,8450.0
2024-02-12 12:10:00,69.92,70.03,69.91,70.01,41598.0,65.9642,66.068,65.9548,66.0491,41598.0
2024-02-12 12:15:00,70.0,70.03,69.93,69.98,9532.0,66.0397,66.068,65.9737,66.0208,9532.0
2024-02-12 12:20:00,69.98,69.98,69.9,69.93,11740.0,66.0208,66.0208,65.9454,65.9737,11740.0
2024-02-12 12:25:00,69.91,69.94,69.88,69.89,8298.0,65.9548,65.9831,65.9265,65.9359,8298.0
2024-02-12 12:30:00,69.9,69.9,69.82,69.89,6556.0,65.9454,65.9454,65.8699,65.9359,6556.0
2024-02-12 12:35:00,69.88,69.9,69.86,69.88,6560.0,65.9265,65.9454,65.9076,65.9265,6560.0
2024-02-12 12:40:00,69.88,69.9,69.84,69.89,12239.0,65.9265,65.9454,65.8887,65.9359,12239.0
2024-02-12 12:45:00,69.89,69.9,69.84,69.88,6820.0,65.9359,65.9454,65.8887,65.9265,6820.0
2024-02-12 12:50:00,69.88,69.92,69.88,69.89,6511.0,65.9265,65.9642,65.9265,65.9359,6511.0
2024-02-12 12:55:00,69.87,69.89,69.83,69.87,8172.0,65.917,65.9359,65.8793,65.917,8172.0
2024-02-12 13:00:00,69.87,69.89,69.83,69.86,4095.0,65.917,65.9359,65.8793,65.9076,4095.0
2024-02-12 13:05:00,69.86,69.89,69.83,69.87,9294.0,65.9076,65.9359,65.8793,65.917,9294.0
2024-02-12 13:10:00,69.88,69.9,69.84,69.86,5136.0,65.9265,65.9454,65.8887,65.9076,5136.0
2024-02-12 13:15:00,69.86,69.93,69.86,69.93,9326.0,65.9076,65.9737,65.9076,65.9737,9326.0
2024-02-12 13:20:00,69.93,69.94,69.91,69.92,6340.0,65.9737,65.9831,65.9548,65.9642,6340.0
2024-02-12 13:25:00,69.91,69.95,69.87,69.92,10013.0,65.9548,65.9925,65.917,65.9642,10013.0
2024-02-12 13:30:00,69.93,70.04,69.93,70.03,22393.0,65.9737,66.0774,65.9737,66.068,22393.0
2024-02-12 13:35:00,70.03,70.11,70.02,70.03,19981.0,66.068,66.1435,66.0586,66.068,19981.0
2024-02-12 13:40:00,70.03,70.1,70.02,70.05,18169.0,66.068,66.134,66.0586,66.0869,18169.0
2024-02-12 13:45:00,70.05,70.15,70.04,70.15,31144.0,66.0869,66.1812,66.0774,66.1812,31144.0
2024-02-12 13:50:00,70.16,70.21,70.12,70.15,46114.0,66.1906,66.2378,66.1529,66.1812,46114.0
2024-02-12 13:55:00,70.14,70.15,70.08,70.11,24025.0,66.1718,66.1812,66.1152,66.1435,24025.0
2024-02-12 14:00:00,70.1,70.23,70.09,70.21,14564.0,66.134,66.2567,66.1246,66.2378,14564.0
2024-02-12 14:05:00,70.22,70.27,70.19,70.25,9288.0,66.2472,66.2944,66.2189,66.2756,9288.0
2024-02-12 14:10:00,70.25,70.31,70.25,70.3,13972.0,66.2756,66.3322,66.2756,66.3227,13972.0
2024-02-12 14:15:00,70.31,70.34,70.19,70.24,23202.0,66.3322,66.3605,66.2189,66.2661,23202.0
2024-02-12 14:20:00,70.19,70.31,70.18,70.27,19818.0,66.2189,66.3322,66.2095,66.2944,19818.0
2024-02-12 14:25:00,70.29,70.35,70.23,70.34,36595.0,66.3133,66.3699,66.2567,66.3605,36595.0
2024-02-12 14:30:00,70.34,70.34,70.24,70.25,14102.0,66.3605,66.3605,66.2661,66.2756,14102.0
2024-02-12 14:35:00,70.26,70.33,70.26,70.29,12240.0,66.285,66.351,66.285,66.3133,12240.0
2024-02-12 14:40:00,70.3,70.33,70.25,70.26,11223.0,66.3227,66.351,66.2756,66.285,11223.0
2024-02-12 14:45:00,70.2,70.21,70.07,70.09,24430.0,66.2284,66.2378,66.1057,66.1246,24430.0
2024-02-12 14:50:00,70.08,70.13,70.06,70.09,11334.0,66.1152,66.1623,66.0963,66.1246,11334.0
2024-02-12 14:55:00,70.09,70.19,70.07,70.17,13342.0,66.1246,66.2189,66.1057,66.2001,13342.0
2024-02-12 15:00:00,70.19,70.21,70.13,70.15,11151.0,66.2189,66.2378,66.1623,66.1812,11151.0
2024-02-12 15:05:00,70.13,70.22,70.13,70.16,9273.0,66.1623,66.2472,66.1623,66.1906,9273.0
2024-02-12 15:10:00,70.17,70.2,70.13,70.2,11254.0,66.2001,66.2284,66.1623,66.2284,11254.0
2024-02-12 15:15:00,70.21,70.21,70.14,70.16,9575.0,66.2378,66.2378,66.1718,66.1906,9575.0
2024-02-12 15:20:00,70.15,70.15,70.03,70.04,14730.0,66.1812,66.1812,66.068,66.0774,14730.0
2024-02-12 15:25:00,70.03,70.1,70.03,70.06,12648.0,66.068,66.134,66.068,66.0963,12648.0
2024-02-12 15:30:00,70.06,70.13,70.04,70.11,27357.0,66.0963,66.1623,66.0774,66.1435,27357.0
2024-02-12 15:35:00,70.12,70.21,70.11,70.19,30651.0,66.1529,66.2378,66.1435,66.2189,30651.0
2024-02-12 15:40:00,70.2,70.22,70.11,70.2,36647.0,66.2284,66.2472,66.1435,66.2284,36647.0
2024-02-12 15:45:00,70.19,70.22,70.13,70.16,31769.0,66.2189,66.2472,66.1623,66.1906,31769.0
2024-02-12 15:50:00,70.13,70.18,70.08,70.13,61081.0,66.1623,66.2095,66.1152,66.1623,61081.0
2024-02-12 15:55:00,70.12,70.24,70.09,70.24,193153.0,66.1529,66.2661,66.1246,66.2661,193153.0
2024-02-13 09:30:00,70.06,70.35,69.99,70.21,53644.0,66.0963,66.3699,66.0303,66.2378,53644.0
2024-02-13 09:35:00,70.26,70.35,69.83,69.85,17597.0,66.285,66.3699,65.8793,65.8982,17597.0
2024-02-13 09:40:00,69.83,69.9,69.63,69.65,29642.0,65.8793,65.9454,65.6906,65.7095,29642.0
2024-02-13 09:45:00,69.7,69.7,69.4,69.48,18018.0,65.7567,65.7567,65.4736,65.5491,18018.0
2024-02-13 09:50:00,69.48,69.53,69.15,69.22,16161.0,65.5491,65.5963,65.2378,65.3038,16161.0
2024-02-13 09:55:00,69.24,69.34,69.24,69.24,11218.0,65.3227,65.417,65.3227,65.3227,11218.0
2024-02-13 10:00:00,69.23,69.38,69.19,69.37,17172.0,65.3133,65.4548,65.2755,65.4453,17172.0
2024-02-13 10:05:00,69.29,69.33,69.23,69.26,13330.0,65.3699,65.4076,65.3133,65.3416,13330.0
2024-02-13 10:10:00,69.24,69.26,69.14,69.25,18287.0,65.3227,65.3416,65.2284,65.3321,18287.0
2024-02-13 10:15:00,69.23,69.33,69.19,69.28,27835.0,65.3133,65.4076,65.2755,65.3604,27835.0
2024-02-13 10:20:00,69.29,69.32,69.2,69.27,39791.0,65.3699,65.3982,65.285,65.351,39791.0
2024-02-13 10:25:00,69.28,69.35,69.21,69.22,43689.0,65.3604,65.4265,65.2944,65.3038,43689.0
2024-02-13 10:30:00,69.23,69.27,69.18,69.2,47834.0,65.3133,65.351,65.2661,65.285,47834.0
2024-02-13 10:35:00,69.21,69.3,69.16,69.3,42506.0,65.2944,65.3793,65.2472,65.3793,42506.0
2024-02-13 10:40:00,69.28,69.4,69.26,69.35,27676.0,65.3604,65.4736,65.3416,65.4265,27676.0
2024-02-13 10:45:00,69.36,69.49,69.32,69.48,36150.0,65.4359,65.5585,65.3982,65.5491,36150.0
2024-02-13 10:50:00,69.48,69.64,69.48,69.64,33676.0,65.5491,65.7001,65.5491,65.7001,33676.0
2024-02-13 10:55:00,69.65,69.82,69.65,69.72,82345.0,65.7095,65.8699,65.7095,65.7755,82345.0
2024-02-13 11:00:00,69.72,69.73,69.61,69.64,122749.0,65.7755,65.785,65.6718,65.7001,122749.0
2024-02-13 11:05:00,69.63,69.77,69.58,69.76,29502.0,65.6906,65.8227,65.6435,65.8133,29502.0
2024-02-13 11:10:00,69.76,69.81,69.68,69.74,20081.0,65.8133,65.8604,65.7378,65.7944,20081.0
2024-02-13 11:15:00,69.73,69.79,69.71,69.77,12818.0,65.785,65.8416,65.7661,65.8227,12818.0
2024-02-13 11:20:00,69.78,69.94,69.78,69.86,19671.0,65.8321,65.9831,65.8321,65.9076,19671.0
2024-02-13 11:25:00,69.88,69.89,69.77,69.81,14241.0,65.9265,65.9359,65.8227,65.8604,14241.0
2024-02-13 11:30:00,69.82,69.93,69.82,69.93,16567.0,65.8699,65.9737,65.8699,65.9737,16567.0
2024-02-13 11:35:00,69.92,69.94,69.8,69.8,11447.0,65.9642,65.9831,65.851,65.851,11447.0
2024-02-13 11:40:00,69.79,69.81,69.72,69.73,12612.0,65.8416,65.8604,65.7755,65.785,12612.0
2024-02-13 11:45:00,69.73,69.79,69.71,69.72,22445.0,65.785,65.8416,65.7661,65.7755,22445.0
2024-02-13 11:50:00,69.7,69.73,69.66,69.71,8281.0,65.7567,65.785,65.7189,65.7661,8281.0
2024-02-13 11:55:00,69.73,69.77,69.71,69.71,13066.0,65.785,65.8227,65.7661,65.7661,13066.0
2024-02-13 12:00:00,69.72,69.73,69.67,69.69,17389.0,65.7755,65.785,65.7284,65.7472,17389.0
2024-02-13 12:05:00,69.68,69.68,69.62,69.67,5000.0,65.7378,65.7378,65.6812,65.7284,5000.0
2024-02-13 12:10:00,69.65,69.71,69.61,69.7,36230.0,65.7095,65.7661,65.6718,65.7567,36230.0
2024-02-13 12:15:00,69.7,69.73,69.59,69.59,22954.0,65.7567,65.785,65.6529,65.6529,22954.0
2024-02-13 12:20:00,69.58,69.67,69.56,69.64,11523.0,65.6435,65.7284,65.6246,65.7001,11523.0
2024-02-13 12:25:00,69.63,69.67,69.6,69.64,11626.0,65.6906,65.7284,65.6623,65.7001,11626.0
2024-02-13 12:30:00,69.64,69.71,69.61,69.71,7338.0,65.7001,65.7661,65.6718,65.7661,7338.0
2024-02-13 12:35:00,69.71,69.82,69.68,69.82,6218.0,65.7661,65.8699,65.7378,65.8699,6218.0
2024-02-13 12:40:00,69.84,69.85,69.79,69.79,10802.0,65.8887,65.8982,65.8416,65.8416,10802.0
2024-02-13 12:45:00,69.8,69.82,69.77,69.81,13515.0,65.851,65.8699,65.8227,65.8604,13515.0
2024-02-13 12:50:00,69.81,69.85,69.71,69.72,22557.0,65.8604,65.8982,65.7661,65.7755,22557.0
2024-02-13 12:55:00,69.72,69.74,69.66,69.7,24584.0,65.7755,65.7944,65.7189,65.7567,24584.0
2024-02-13 13:00:00,69.69,69.7,69.63,69.66,12924.0,65.7472,65.7567,65.6906,65.7189,12924.0
2024-02-13 13:05:00,69.64,69.65,69.54,69.54,10661.0,65.7001,65.7095,65.6057,65.6057,10661.0
2024-02-13 13:10:00,69.53,69.56,69.44,69.45,20494.0,65.5963,65.6246,65.5114,65.5208,20494.0
2024-02-13 13:15:00,69.45,69.52,69.44,69.51,15545.0,65.5208,65.5869,65.5114,65.5774,15545.0
2024-02-13 13:20:00,69.5,69.53,69.46,69.47,11800.0,65.568,65.5963,65.5302,65.5397,11800.0
2024-02-13 13:25:00,69.47,69.57,69.46,69.55,24146.0,65.5397,65.634,65.5302,65.6152,24146.0
2024-02-13 13:30:00,69.54,69.54,69.42,69.42,16363.0,65.6057,65.6057,65.4925,65.4925,16363.0
2024-02-13 13:35:00,69.42,69.46,69.37,69.39,6925.0,65.4925,65.5302,65.4453,65.4642,6925.0
2024-02-13 13:40:00,69.41,69.41,69.33,69.33,6002.0,65.4831,65.4831,65.4076,65.4076,6002.0
2024-02-13 13:45:00,69.34,69.39,69.31,69.36,14254.0,65.417,65.4642,65.3887,65.4359,14254.0
2024-02-13 13:50:00,69.36,69.37,69.27,69.29,16813.0,65.4359,65.4453,65.351,65.3699,16813.0
2024-02-13 13:55:00,69.29,69.3,69.23,69.3,13730.0,65.3699,65.3793,65.3133,65.3793,13730.0
2024-02-13 14:00:00,69.28,69.3,69.24,69.3,13165.0,65.3604,65.3793,65.3227,65.3793,13165.0
2024-02-13 14:05:00,69.3,69.3,69.21,69.26,27781.0,65.3793,65.3793,65.2944,65.3416,27781.0
2024-02-13 14:10:00,69.25,69.26,69.16,69.21,14583.0,65.3321,65.3416,65.2472,65.2944,14583.0
2024-02-13 14:15:00,69.2,69.29,69.19,69.27,9635.0,65.285,65.3699,65.2755,65.351,9635.0
2024-02-13 14:20:00,69.26,69.3,69.22,69.26,12486.0,65.3416,65.3793,65.3038,65.3416,12486.0
2024-02-13 14:25:00,69.26,69.26,69.19,69.24,34880.0,65.3416,65.3416,65.2755,65.3227,34880.0
2024-02-13 14:30:00,69.25,69.3,69.2,69.3,11062.0,65.3321,65.3793,65.285,65.3793,11062.0
2024-02-13 14:35:00,69.28,69.28,69.18,69.18,36951.0,65.3604,65.3604,65.2661,65.2661,36951.0
2024-02-13 14:40:00,69.23,69.24,69.16,69.17,10124.0,65.3133,65.3227,65.2472,65.2567,10124.0
2024-02-13 14:45:00,69.17,69.21,69.08,69.11,26369.0,65.2567,65.2944,65.1717,65.2,26369.0
2024-02-13 14:50:00,69.12,69.13,69.02,69.05,16900.0,65.2095,65.2189,65.1151,65.1434,16900.0
2024-02-13 14:55:00,69.03,69.12,69.0,69.07,10944.0,65.1246,65.2095,65.0963,65.1623,10944.0
2024-02-13 15:00:00,69.09,69.1,68.99,69.01,15074.0,65.1812,65.1906,65.0868,65.1057,15074.0
2024-02-13 15:05:00,69.04,69.1,68.99,69.1,17663.0,65.134,65.1906,65.0868,65.1906,17663.0
2024-02-13 15:10:00,69.1,69.16,69.09,69.11,16576.0,65.1906,65.2472,65.1812,65.2,16576.0
2024-02-13 15:15:00,69.12,69.14,69.05,69.08,16704.0,65.2095,65.2284,65.1434,65.1717,16704.0
2024-02-13 15:20:00,69.07,69.12,69.05,69.09,19326.0,65.1623,65.2095,65.1434,65.1812,19326.0
2024-02-13 15:25:00,69.1,69.15,69.04,69.13,20007.0,65.1906,65.2378,65.134,65.2189,20007.0
2024-02-13 15:30:00,69.14,69.23,69.08,69.2,24917.0,65.2284,65.3133,65.1717,65.285,24917.0
2024-02-13 15:35:00,69.21,69.3,69.21,69.29,21282.0,65.2944,65.3793,65.2944,65.3699,21282.0
2024-02-13 15:40:00,69.3,69.31,69.24,69.25,51539.0,65.3793,65.3887,65.3227,65.3321,51539.0
2024-02-13 15:45:00,69.25,69.31,69.23,69.29,62915.0,65.3321,65.3887,65.3133,65.3699,62915.0
2024-02-13 15:50:00,69.29,69.31,69.23,69.31,91050.0,65.3699,65.3887,65.3133,65.3887,91050.0
2024-02-13 15:55:00,69.31,69.5,69.29,69.48,197520.0,65.3887,65.568,65.3699,65.5491,197520.0
2024-02-14 09:30:00,70.17,70.29,69.73,69.73,130656.0,66.2001,66.3133,65.785,65.785,130656.0
2024-02-14 09:35:00,69.79,69.82,69.54,69.7,19819.0,65.8416,65.8699,65.6057,65.7567,19819.0
2024-02-14 09:40:00,69.72,69.97,69.59,69.92,27960.0,65.7755,66.0114,65.6529,65.9642,27960.0
2024-02-14 09:45:00,69.98,70.0,69.76,69.9,18964.0,66.0208,66.0397,65.8133,65.9454,18964.0
2024-02-14 09:50:00,69.94,70.06,69.88,69.96,11429.0,65.9831,66.0963,65.9265,66.002,11429.0
2024-02-14 09:55:00,69.96,70.0,69.87,69.87,11372.0,66.002,66.0397,65.917,65.917,11372.0
2024-02-14 10:00:00,69.86,69.9,69.75,69.77,17364.0,65.9076,65.9454,65.8038,65.8227,17364.0
2024-02-14 10:05:00,69.76,69.87,69.72,69.77,18214.0,65.8133,65.917,65.7755,65.8227,18214.0
2024-02-14 10:10:00,69.77,69.83,69.7,69.71,30496.0,65.8227,65.8793,65.7567,65.7661,30496.0
2024-02-14 10:15:00,69.7,69.74,69.59,69.65,29352.0,65.7567,65.7944,65.6529,65.7095,29352.0
2024-02-14 10:20:00,69.64,69.83,69.59,69.82,25043.0,65.7001,65.8793,65.6529,65.8699,25043.0
2024-02-14 10:25:00,69.81,69.91,69.78,69.88,18680.0,65.8604,65.9548,65.8321,65.9265,18680.0
2024-02-14 10:30:00,69.9,69.93,69.71,69.71,17197.0,65.9454,65.9737,65.7661,65.7661,17197.0
2024-02-14 10:35:00,69.72,69.77,69.51,69.52,21257.0,65.7755,65.8227,65.5774,65.5869,21257.0
2024-02-14 10:40:00,69.53,69.6,69.43,69.59,20320.0,65.5963,65.6623,65.5019,65.6529,20320.0
2024-02-14 10:45:00,69.6,69.6,69.35,69.36,34748.0,65.6623,65.6623,65.4265,65.4359,34748.0
2024-02-14 10:50:00,69.36,69.38,69.25,69.28,35319.0,65.4359,65.4548,65.3321,65.3604,35319.0
2024-02-14 10:55:00,69.29,69.42,69.28,69.39,28217.0,65.3699,65.4925,65.3604,65.4642,28217.0
2024-02-14 11:00:00,69.4,69.44,69.29,69.34,46210.0,65.4736,65.5114,65.3699,65.417,46210.0
2024-02-14 11:05:00,69.32,69.5,69.31,69.46,17697.0,65.3982,65.568,65.3887,65.5302,17697.0
2024-02-14 11:10:00,69.47,69.51,69.4,69.41,9044.0,65.5397,65.5774,65.4736,65.4831,9044.0
2024-02-14 11:15:00,69.42,69.52,69.41,69.49,10690.0,65.4925,65.5869,65.4831,65.5585,10690.0
2024-02-14 11:20:00,69.48,69.49,69.38,69.44,16134.0,65.5491,65.5585,65.4548,65.5114,16134.0
2024-02-14 11:25:00,69.45,69.46,69.36,69.36,16515.0,65.5208,65.5302,65.4359,65.4359,16515.0
2024-02-14 11:30:00,69.36,69.41,69.34,69.36,7559.0,65.4359,65.4831,65.417,65.4359,7559.0
2024-02-14 11:35:00,69.35,69.38,69.32,69.33,17824.0,65.4265,65.4548,65.3982,65.4076,17824.0
2024-02-14 11:40:00,69.31,69.35,69.28,69.29,16958.0,65.3887,65.4265,65.3604,65.3699,16958.0
2024-02-14 11:45:00,69.3,69.37,69.29,69.36,10794.0,65.3793,65.4453,65.3699,65.4359,10794.0
2024-02-14 11:50:00,69.36,69.38,69.3,69.34,13012.0,65.4359,65.4548,65.3793,65.417,13012.0
2024-02-14 11:55:00,69.32,69.32,69.18,69.19,15544.0,65.3982,65.3982,65.2661,65.2755,15544.0
2024-02-14 12:00:00,69.18,69.18,69.0,69.01,15921.0,65.2661,65.2661,65.0963,65.1057,15921.0
2024-02-14 12:05:00,69.03,69.03,68.93,68.99,19613.0,65.1246,65.1246,65.0302,65.0868,19613.0
2024-02-14 12:10:00,69.0,69.1,69.0,69.07,15428.0,65.0963,65.1906,65.0963,65.1623,15428.0
2024-02-14 12:15:00,69.06,69.08,69.02,69.03,38302.0,65.1529,65.1717,65.1151,65.1246,38302.0
2024-02-14 12:20:00,69.01,69.05,68.95,68.99,15637.0,65.1057,65.1434,65.0491,65.0868,15637.0
2024-02-14 12:25:00,68.98,69.02,68.91,68.93,13421.0,65.0774,65.1151,65.0114,65.0302,13421.0
2024-02-14 12:30:00,68.92,68.96,68.89,68.91,16762.0,65.0208,65.0585,64.9925,65.0114,16762.0
2024-02-14 12:35:00,68.91,68.96,68.88,68.91,13019.0,65.0114,65.0585,64.9831,65.0114,13019.0
2024-02-14 12:40:00,68.9,68.92,68.87,68.89,16368.0,65.0019,65.0208,64.9736,64.9925,16368.0
2024-02-14 12:45:00,68.88,68.94,68.84,68.94,22753.0,64.9831,65.0397,64.9453,65.0397,22753.0
2024-02-14 12:50:00,68.94,68.97,68.91,68.94,11496.0,65.0397,65.068,65.0114,65.0397,11496.0
2024-02-14 12:55:00,68.94,68.94,68.87,68.89,17858.0,65.0397,65.0397,64.9736,64.9925,17858.0
2024-02-14 13:00:00,68.89,68.95,68.85,68.94,12437.0,64.9925,65.0491,64.9548,65.0397,12437.0
2024-02-14 13:05:00,68.93,68.95,68.86,68.87,7721.0,65.0302,65.0491,64.9642,64.9736,7721.0
2024-02-14 13:10:00,68.87,68.87,68.73,68.75,14150.0,64.9736,64.9736,64.8415,64.8604,14150.0
2024-02-14 13:15:00,68.76,68.81,68.73,68.76,18608.0,64.8698,64.917,64.8415,64.8698,18608.0
2024-02-14 13:20:00,68.76,68.82,68.73,68.77,12201.0,64.8698,64.9265,64.8415,64.8793,12201.0
2024-02-14 13:25:00,68.76,68.83,68.75,68.83,14024.0,64.8698,64.9359,64.8604,64.9359,14024.0
2024-02-14 13:30:00,68.84,68.89,68.81,68.89,11993.0,64.9453,64.9925,64.917,64.9925,11993.0
2024-02-14 13:35:00,68.88,69.03,68.88,69.01,28417.0,64.9831,65.1246,64.9831,65.1057,28417.0
2024-02-14 13:40:00,69.01,69.09,68.96,68.97,13814.0,65.1057,65.1812,65.0585,65.068,13814.0
2024-02-14 13:45:00,68.96,69.0,68.89,68.9,14976.0,65.0585,65.0963,64.9925,65.0019,14976.0
2024-02-14 13:50:00,68.91,68.92,68.88,68.91,10655.0,65.0114,65.0208,64.9831,65.0114,10655.0
2024-02-14 13:55:00,68.92,68.92,68.82,68.9,18152.0,65.0208,65.0208,64.9265,65.0019,18152.0
2024-02-14 14:00:00,68.9,68.91,68.79,68.79,17408.0,65.0019,65.0114,64.8982,64.8982,17408.0
2024-02-14 14:05:00,68.79,68.79,68.65,68.66,23903.0,64.8982,64.8982,64.7661,64.7755,23903.0
2024-02-14 14:10:00,68.66,68.75,68.65,68.72,100806.0,64.7755,64.8604,64.7661,64.8321,100806.0
2024-02-14 14:15:00,68.72,68.78,68.72,68.77,15474.0,64.8321,64.8887,64.8321,64.8793,15474.0
2024-02-14 14:20:00,68.78,68.87,68.78,68.83,21443.0,64.8887,64.9736,64.8887,64.9359,21443.0
2024-02-14 14:25:00,68.84,68.98,68.83,68.98,29631.0,64.9453,65.0774,64.9359,65.0774,29631.0
2024-02-14 14:30:00,68.98,69.01,68.91,68.93,25265.0,65.0774,65.1057,65.0114,65.0302,25265.0
2024-02-14 14:35:00,68.95,69.05,68.93,69.01,20305.0,65.0491,65.1434,65.0302,65.1057,20305.0
2024-02-14 14:40:00,69.0,69.1,68.99,69.09,17822.0,65.0963,65.1906,65.0868,65.1812,17822.0
2024-02-14 14:45:00,69.08,69.09,69.01,69.09,23075.0,65.1717,65.1812,65.1057,65.1812,23075.0
2024-02-14 14:50:00,69.08,69.08,68.93,68.96,21193.0,65.1717,65.1717,65.0302,65.0585,21193.0
2024-02-14 14:55:00,68.96,69.04,68.93,69.03,26072.0,65.0585,65.134,65.0302,65.1246,26072.0
2024-02-14 15:00:00,69.04,69.1,69.02,69.09,35197.0,65.134,65.1906,65.1151,65.1812,35197.0
2024-02-14 15:05:00,69.09,69.1,68.95,68.98,21821.0,65.1812,65.1906,65.0491,65.0774,21821.0
2024-02-14 15:10:00,68.98,69.09,68.95,69.08,35959.0,65.0774,65.1812,65.0491,65.1717,35959.0
2024-02-14 15:15:00,69.09,69.17,69.07,69.09,26422.0,65.1812,65.2567,65.1623,65.1812,26422.0
2024-02-14 15:20:00,69.09,69.13,69.05,69.13,28454.0,65.1812,65.2189,65.1434,65.2189,28454.0
2024-02-14 15:25:00,69.12,69.15,69.07,69.09,34977.0,65.2095,65.2378,65.1623,65.1812,34977.0
2024-02-14 15:30:00,69.09,69.09,68.93,68.96,27199.0,65.1812,65.1812,65.0302,65.0585,27199.0
2024-02-14 15:35:00,68.95,68.96,68.86,68.94,39769.0,65.0491,65.0585,64.9642,65.0397,39769.0
2024-02-14 15:40:00,68.94,68.96,68.87,68.92,39348.0,65.0397,65.0585,64.9736,65.0208,39348.0
2024-02-14 15:45:00,68.92,68.98,68.87,68.89,51487.0,65.0208,65.0774,64.9736,64.9925,51487.0
2024-02-14 15:50:00,68.89,69.07,68.88,69.03,98495.0,64.9925,65.1623,64.9831,65.1246,98495.0
2024-02-14 15:55:00,69.03,69.14,68.94,69.1,186954.0,65.1246,65.2284,65.0397,65.1906,186954.0
2024-02-15 09:30:00,69.01,69.82,69.01,69.75,66057.0,65.1057,65.8699,65.1057,65.8038,66057.0
2024-02-15 09:35:00,69.77,70.27,69.73,70.2,60011.0,65.8227,66.2944,65.785,66.2284,60011.0
2024-02-15 09:40:00,70.22,70.35,70.18,70.21,24405.0,66.2472,66.3699,66.2095,66.2378,24405.0
2024-02-15 09:45:00,70.24,70.51,70.24,70.31,25754.0,66.2661,66.5208,66.2661,66.3322,25754.0
2024-02-15 09:50:00,70.25,70.33,70.09,70.11,14778.0,66.2756,66.351,66.1246,66.1435,14778.0
2024-02-15 09:55:00,70.16,70.18,70.09,70.15,7151.0,66.1906,66.2095,66.1246,66.1812,7151.0
2024-02-15 10:00:00,70.2,70.4,70.2,70.3,20211.0,66.2284,66.4171,66.2284,66.3227,20211.0
2024-02-15 10:05:00,70.29,70.54,70.29,70.51,23791.0,66.3133,66.5491,66.3133,66.5208,23791.0
2024-02-15 10:10:00,70.54,70.55,70.3,70.36,20965.0,66.5491,66.5586,66.3227,66.3793,20965.0
2024-02-15 10:15:00,70.35,70.54,70.32,70.52,22306.0,66.3699,66.5491,66.3416,66.5303,22306.0
2024-02-15 10:20:00,70.53,70.64,70.45,70.62,21280.0,66.5397,66.6435,66.4642,66.6246,21280.0
2024-02-15 10:25:00,70.62,70.65,70.48,70.52,16851.0,66.6246,66.6529,66.4925,66.5303,16851.0
2024-02-15 10:30:00,70.51,70.53,70.42,70.45,37653.0,66.5208,66.5397,66.4359,66.4642,37653.0
2024-02-15 10:35:00,70.44,70.61,70.43,70.58,27255.0,66.4548,66.6152,66.4454,66.5869,27255.0
2024-02-15 10:40:00,70.56,70.57,70.48,70.49,19971.0,66.568,66.5774,66.4925,66.502,19971.0
2024-02-15 10:45:00,70.51,70.57,70.46,70.47,20567.0,66.5208,66.5774,66.4737,66.4831,20567.0
2024-02-15 10:50:00,70.47,70.63,70.46,70.61,36443.0,66.4831,66.6341,66.4737,66.6152,36443.0
2024-02-15 10:55:00,70.62,70.62,70.4,70.49,48101.0,66.6246,66.6246,66.4171,66.502,48101.0
2024-02-15 11:00:00,70.5,70.58,70.45,70.55,36493.0,66.5114,66.5869,66.4642,66.5586,36493.0
2024-02-15 11:05:00,70.55,70.63,70.53,70.58,27162.0,66.5586,66.6341,66.5397,66.5869,27162.0
2024-02-15 11:10:00,70.58,70.72,70.58,70.67,28933.0,66.5869,66.719,66.5869,66.6718,28933.0
2024-02-15 11:15:00,70.67,70.75,70.61,70.72,30105.0,66.6718,66.7473,66.6152,66.719,30105.0
2024-02-15 11:20:00,70.72,70.79,70.68,70.73,24577.0,66.719,66.785,66.6812,66.7284,24577.0
2024-02-15 11:25:00,70.73,70.73,70.64,70.7,27783.0,66.7284,66.7284,66.6435,66.7001,27783.0
2024-02-15 11:30:00,70.7,70.74,70.65,70.72,22552.0,66.7001,66.7378,66.6529,66.719,22552.0
2024-02-15 11:35:00,70.71,70.96,70.71,70.95,29113.0,66.7095,66.9454,66.7095,66.9359,29113.0
2024-02-15 11:40:00,70.95,70.97,70.87,70.88,19202.0,66.9359,66.9548,66.8605,66.8699,19202.0
2024-02-15 11:45:00,70.89,70.95,70.87,70.92,18744.0,66.8793,66.9359,66.8605,66.9076,18744.0
2024-02-15 11:50:00,70.92,70.92,70.85,70.87,22858.0,66.9076,66.9076,66.8416,66.8605,22858.0
2024-02-15 11:55:00,70.87,70.95,70.87,70.92,35756.0,66.8605,66.9359,66.8605,66.9076,35756.0
2024-02-15 12:00:00,70.92,70.98,70.88,70.93,28528.0,66.9076,66.9643,66.8699,66.9171,28528.0
2024-02-15 12:05:00,70.93,70.97,70.8,70.81,38697.0,66.9171,66.9548,66.7944,66.8039,38697.0
2024-02-15 12:10:00,70.8,70.84,70.76,70.83,24447.0,66.7944,66.8322,66.7567,66.8227,24447.0
2024-02-15 12:15:00,70.83,70.87,70.8,70.86,13001.0,66.8227,66.8605,66.7944,66.851,13001.0
2024-02-15 12:20:00,70.86,70.89,70.76,70.78,14870.0,66.851,66.8793,66.7567,66.7756,14870.0
2024-02-15 12:25:00,70.78,70.84,70.74,70.79,14238.0,66.7756,66.8322,66.7378,66.785,14238.0
2024-02-15 12:30:00,70.79,70.85,70.78,70.85,15606.0,66.785,66.8416,66.7756,66.8416,15606.0
2024-02-15 12:35:00,70.84,70.87,70.82,70.82,16516.0,66.8322,66.8605,66.8133,66.8133,16516.0
2024-02-15 12:40:00,70.81,70.84,70.76,70.78,25991.0,66.8039,66.8322,66.7567,66.7756,25991.0
2024-02-15 12:45:00,70.78,70.81,70.72,70.75,23868.0,66.7756,66.8039,66.719,66.7473,23868.0
2024-02-15 12:50:00,70.75,70.83,70.74,70.83,33001.0,66.7473,66.8227,66.7378,66.8227,33001.0
2024-02-15 12:55:00,70.83,70.86,70.8,70.81,26304.0,66.8227,66.851,66.7944,66.8039,26304.0
2024-02-15 13:00:00,70.82,70.86,70.76,70.82,15377.0,66.8133,66.851,66.7567,66.8133,15377.0
2024-02-15 13:05:00,70.83,70.99,70.83,70.98,18750.0,66.8227,66.9737,66.8227,66.9643,18750.0
2024-02-15 13:10:00,70.97,71.05,70.95,71.01,51994.0,66.9548,67.0303,66.9359,66.9926,51994.0
2024-02-15 13:15:00,71.03,71.05,70.97,71.04,16459.0,67.0114,67.0303,66.9548,67.0209,16459.0
2024-02-15 13:20:00,71.03,71.08,71.02,71.05,18195.0,67.0114,67.0586,67.002,67.0303,18195.0
2024-02-15 13:25:00,71.04,71.08,71.03,71.05,14859.0,67.0209,67.0586,67.0114,67.0303,14859.0
2024-02-15 13:30:00,71.09,71.11,71.06,71.09,13556.0,67.068,67.0869,67.0397,67.068,13556.0
2024-02-15 13:35:00,71.09,71.12,71.04,71.05,20121.0,67.068,67.0963,67.0209,67.0303,20121.0
2024-02-15 13:40:00,71.05,71.08,70.89,70.92,26421.0,67.0303,67.0586,66.8793,66.9076,26421.0
2024-02-15 13:45:00,70.93,70.93,70.87,70.91,13005.0,66.9171,66.9171,66.8605,66.8982,13005.0
2024-02-15 13:50:00,70.9,71.03,70.9,70.98,18026.0,66.8888,67.0114,66.8888,66.9643,18026.0
2024-02-15 13:55:00,70.98,71.08,70.96,71.08,22107.0,66.9643,67.0586,66.9454,67.0586,22107.0
2024-02-15 14:00:00,71.06,71.16,71.05,71.13,20619.0,67.0397,67.1341,67.0303,67.1058,20619.0
2024-02-15 14:05:00,71.16,71.18,71.11,71.16,9309.0,67.1341,67.1529,67.0869,67.1341,9309.0
2024-02-15 14:10:00,71.16,71.18,71.12,71.16,17481.0,67.1341,67.1529,67.0963,67.1341,17481.0
2024-02-15 14:15:00,71.15,71.2,71.13,71.16,17784.0,67.1246,67.1718,67.1058,67.1341,17784.0
2024-02-15 14:20:00,71.17,71.22,71.14,71.2,18776.0,67.1435,67.1907,67.1152,67.1718,18776.0
2024-02-15 14:25:00,71.2,71.25,71.17,71.25,12711.0,67.1718,67.219,67.1435,67.219,12711.0
2024-02-15 14:30:00,71.25,71.25,71.18,71.19,10437.0,67.219,67.219,67.1529,67.1624,10437.0
2024-02-15 14:35:00,71.19,71.21,71.14,71.16,11490.0,67.1624,67.1812,67.1152,67.1341,11490.0
2024-02-15 14:40:00,71.16,71.2,71.13,71.19,12532.0,67.1341,67.1718,67.1058,67.1624,12532.0
2024-02-15 14:45:00,71.19,71.25,71.17,71.24,26300.0,67.1624,67.219,67.1435,67.2095,26300.0
2024-02-15 14:50:00,71.24,71.26,71.21,71.24,22425.0,67.2095,67.2284,67.1812,67.2095,22425.0
2024-02-15 14:55:00,71.23,71.28,71.22,71.26,16047.0,67.2001,67.2473,67.1907,67.2284,16047.0
2024-02-15 15:00:00,71.26,71.3,71.21,71.21,20166.0,67.2284,67.2661,67.1812,67.1812,20166.0
2024-02-15 15:05:00,71.22,71.28,71.15,71.28,29070.0,67.1907,67.2473,67.1246,67.2473,29070.0
2024-02-15 15:10:00,71.28,71.35,71.27,71.34,26037.0,67.2473,67.3133,67.2378,67.3039,26037.0
2024-02-15 15:15:00,71.35,71.36,71.24,71.25,22881.0,67.3133,67.3228,67.2095,67.219,22881.0
2024-02-15 15:20:00,71.25,71.3,71.21,71.27,25597.0,67.219,67.2661,67.1812,67.2378,25597.0
2024-02-15 15:25:00,71.28,71.35,71.27,71.31,28613.0,67.2473,67.3133,67.2378,67.2756,28613.0
2024-02-15 15:30:00,71.31,71.42,71.3,71.4,33419.0,67.2756,67.3794,67.2661,67.3605,33419.0
2024-02-15 15:35:00,71.4,71.4,71.21,71.24,38035.0,67.3605,67.3605,67.1812,67.2095,38035.0
2024-02-15 15:40:00,71.24,71.27,71.13,71.14,77997.0,67.2095,67.2378,67.1058,67.1152,77997.0
2024-02-15 15:45:00,71.14,71.14,70.93,70.99,129499.0,67.1152,67.1152,66.9171,66.9737,129499.0
2024-02-15 15:50:00,70.99,71.03,70.93,70.98,103485.0,66.9737,67.0114,66.9171,66.9643,103485.0
2024-02-15 15:55:00,70.98,71.07,70.96,71.04,256219.0,66.9643,67.0492,66.9454,67.0209,256219.0
2024-02-16 09:30:00,71.0,71.22,70.93,71.05,97812.0,66.9831,67.1907,66.9171,67.0303,97812.0
2024-02-16 09:35:00,71.09,71.26,71.06,71.08,27092.0,67.068,67.2284,67.0397,67.0586,27092.0
2024-02-16 09:40:00,71.07,71.19,71.01,71.15,23062.0,67.0492,67.1624,66.9926,67.1246,23062.0
2024-02-16 09:45:00,71.15,71.21,71.0,71.04,16400.0,67.1246,67.1812,66.9831,67.0209,16400.0
2024-02-16 09:50:00,71.06,71.33,71.06,71.2,16332.0,67.0397,67.2944,67.0397,67.1718,16332.0
2024-02-16 09:55:00,71.13,71.26,71.11,71.23,10529.0,67.1058,67.2284,67.0869,67.2001,10529.0
2024-02-16 10:00:00,71.22,71.47,71.19,71.45,22571.0,67.1907,67.4265,67.1624,67.4077,22571.0
2024-02-16 10:05:00,71.46,71.55,71.43,71.49,39085.0,67.4171,67.502,67.3888,67.4454,39085.0
2024-02-16 10:10:00,71.48,71.64,71.38,71.61,45276.0,67.436,67.5869,67.3416,67.5586,45276.0
2024-02-16 10:15:00,71.62,71.67,71.49,71.58,22637.0,67.568,67.6152,67.4454,67.5303,22637.0
2024-02-16 10:20:00,71.57,71.6,71.48,71.51,33682.0,67.5209,67.5492,67.436,67.4643,33682.0
2024-02-16 10:25:00,71.5,71.66,71.47,71.61,20636.0,67.4548,67.6058,67.4265,67.5586,20636.0
2024-02-16 10:30:00,71.61,71.72,71.55,71.72,55751.0,67.5586,67.6624,67.502,67.6624,55751.0
2024-02-16 10:35:00,71.73,71.8,71.62,71.75,18956.0,67.6718,67.7379,67.568,67.6907,18956.0
2024-02-16 10:40:00,71.75,71.79,71.67,71.73,23349.0,67.6907,67.7284,67.6152,67.6718,23349.0
2024-02-16 10:45:00,71.75,71.75,71.65,71.72,12150.0,67.6907,67.6907,67.5963,67.6624,12150.0
2024-02-16 10:50:00,71.73,71.8,71.64,71.77,17600.0,67.6718,67.7379,67.5869,67.7096,17600.0
2024-02-16 10:55:00,71.79,71.91,71.74,71.83,42945.0,67.7284,67.8416,67.6813,67.7662,42945.0
2024-02-16 11:00:00,71.84,71.87,71.77,71.8,13385.0,67.7756,67.8039,67.7096,67.7379,13385.0
2024-02-16 11:05:00,71.81,71.87,71.78,71.87,24159.0,67.7473,67.8039,67.719,67.8039,24159.0
2024-02-16 11:10:00,71.86,71.93,71.84,71.89,29064.0,67.7945,67.8605,67.7756,67.8228,29064.0
2024-02-16 11:15:00,71.88,71.99,71.85,71.97,21708.0,67.8133,67.9171,67.785,67.8982,21708.0
2024-02-16 11:20:00,71.99,71.99,71.84,71.89,22118.0,67.9171,67.9171,67.7756,67.8228,22118.0
2024-02-16 11:25:00,71.89,71.91,71.85,71.89,9898.0,67.8228,67.8416,67.785,67.8228,9898.0
2024-02-16 11:30:00,71.89,71.94,71.89,71.92,9420.0,67.8228,67.8699,67.8228,67.8511,9420.0
2024-02-16 11:35:00,71.92,71.97,71.85,71.96,13824.0,67.8511,67.8982,67.785,67.8888,13824.0
2024-02-16 11:40:00,71.98,72.11,71.93,72.1,65070.0,67.9077,68.0303,67.8605,68.0209,65070.0
2024-02-16 11:45:00,72.09,72.22,72.08,72.22,20978.0,68.0115,68.1341,68.002,68.1341,20978.0
2024-02-16 11:50:00,72.23,72.25,72.15,72.17,22763.0,68.1435,68.1624,68.0681,68.0869,22763.0
2024-02-16 11:55:00,72.18,72.21,72.12,72.16,15176.0,68.0964,68.1247,68.0398,68.0775,15176.0
2024-02-16 12:00:00,72.16,72.18,72.03,72.07,10111.0,68.0775,68.0964,67.9548,67.9926,10111.0
2024-02-16 12:05:00,72.07,72.13,72.05,72.09,21258.0,67.9926,68.0492,67.9737,68.0115,21258.0
2024-02-16 12:10:00,72.11,72.18,72.1,72.17,21792.0,68.0303,68.0964,68.0209,68.0869,21792.0
2024-02-16 12:15:00,72.17,72.2,72.1,72.13,21345.0,68.0869,68.1152,68.0209,68.0492,21345.0
2024-02-16 12:20:00,72.12,72.23,72.12,72.2,19884.0,68.0398,68.1435,68.0398,68.1152,19884.0
2024-02-16 12:25:00,72.19,72.26,72.18,72.22,13258.0,68.1058,68.1718,68.0964,68.1341,13258.0
2024-02-16 12:30:00,72.23,72.29,72.21,72.28,22852.0,68.1435,68.2001,68.1247,68.1907,22852.0
2024-02-16 12:35:00,72.28,72.35,72.28,72.33,11480.0,68.1907,68.2567,68.1907,68.2379,11480.0
2024-02-16 12:40:00,72.34,72.35,72.27,72.3,8179.0,68.2473,68.2567,68.1813,68.2096,8179.0
2024-02-16 12:45:00,72.31,72.45,72.31,72.42,46088.0,68.219,68.3511,68.219,68.3228,46088.0
2024-02-16 12:50:00,72.37,72.39,72.27,72.3,12217.0,68.2756,68.2945,68.1813,68.2096,12217.0
2024-02-16 12:55:00,72.28,72.32,72.22,72.3,13776.0,68.1907,68.2284,68.1341,68.2096,13776.0
2024-02-16 13:00:00,72.31,72.35,72.27,72.3,11759.0,68.219,68.2567,68.1813,68.2096,11759.0
2024-02-16 13:05:00,72.28,72.29,72.2,72.23,11660.0,68.1907,68.2001,68.1152,68.1435,11660.0
2024-02-16 13:10:00,72.22,72.24,72.17,72.23,14050.0,68.1341,68.153,68.0869,68.1435,14050.0
2024-02-16 13:15:00,72.23,72.27,72.21,72.27,9218.0,68.1435,68.1813,68.1247,68.1813,9218.0
2024-02-16 13:20:00,72.26,72.38,72.26,72.37,7479.0,68.1718,68.285,68.1718,68.2756,7479.0
2024-02-16 13:25:00,72.38,72.41,72.35,72.38,9598.0,68.285,68.3133,68.2567,68.285,9598.0
2024-02-16 13:30:00,72.38,72.43,72.35,72.35,20421.0,68.285,68.3322,68.2567,68.2567,20421.0
2024-02-16 13:35:00,72.35,72.4,72.35,72.39,9964.0,68.2567,68.3039,68.2567,68.2945,9964.0
2024-02-16 13:40:00,72.38,72.43,72.35,72.43,14414.0,68.285,68.3322,68.2567,68.3322,14414.0
2024-02-16 13:45:00,72.43,72.44,72.36,72.38,22914.0,68.3322,68.3417,68.2662,68.285,22914.0
2024-02-16 13:50:00,72.41,72.44,72.36,72.42,26273.0,68.3133,68.3417,68.2662,68.3228,26273.0
2024-02-16 13:55:00,72.44,72.49,72.37,72.48,34877.0,68.3417,68.3888,68.2756,68.3794,34877.0
2024-02-16 14:00:00,72.47,72.5,72.44,72.49,41974.0,68.37,68.3983,68.3417,68.3888,41974.0
2024-02-16 14:05:00,72.5,72.51,72.39,72.41,11943.0,68.3983,68.4077,68.2945,68.3133,11943.0
2024-02-16 14:10:00,72.42,72.46,72.4,72.4,5410.0,68.3228,68.3605,68.3039,68.3039,5410.0
2024-02-16 14:15:00,72.41,72.42,72.35,72.35,10890.0,68.3133,68.3228,68.2567,68.2567,10890.0
2024-02-16 14:20:00,72.36,72.39,72.31,72.38,5029.0,68.2662,68.2945,68.219,68.285,5029.0
2024-02-16 14:25:00,72.38,72.39,72.35,72.36,6611.0,68.285,68.2945,68.2567,68.2662,6611.0
2024-02-16 14:30:00,72.36,72.36,72.3,72.33,8670.0,68.2662,68.2662,68.2096,68.2379,8670.0
2024-02-16 14:35:00,72.33,72.35,72.27,72.33,17492.0,68.2379,68.2567,68.1813,68.2379,17492.0
2024-02-16 14:40:00,72.31,72.35,72.27,72.35,8416.0,68.219,68.2567,68.1813,68.2567,8416.0
2024-02-16 14:45:00,72.35,72.35,72.16,72.22,14572.0,68.2567,68.2567,68.0775,68.1341,14572.0
2024-02-16 14:50:00,72.22,72.3,72.22,72.27,12148.0,68.1341,68.2096,68.1341,68.1813,12148.0
2024-02-16 14:55:00,72.26,72.33,72.25,72.33,9543.0,68.1718,68.2379,68.1624,68.2379,9543.0
2024-02-16 15:00:00,72.33,72.34,72.26,72.28,8251.0,68.2379,68.2473,68.1718,68.1907,8251.0
2024-02-16 15:05:00,72.28,72.34,72.28,72.31,8220.0,68.1907,68.2473,68.1907,68.219,8220.0
2024-02-16 15:10:00,72.3,72.31,72.25,72.28,14496.0,68.2096,68.219,68.1624,68.1907,14496.0
2024-02-16 15:15:00,72.28,72.3,72.23,72.26,12134.0,68.1907,68.2096,68.1435,68.1718,12134.0
2024-02-16 15:20:00,72.25,72.31,72.19,72.28,25925.0,68.1624,68.219,68.1058,68.1907,25925.0
2024-02-16 15:25:00,72.29,72.43,72.29,72.43,17002.0,68.2001,68.3322,68.2001,68.3322,17002.0
2024-02-16 15:30:00,72.43,72.46,72.29,72.31,54311.0,68.3322,68.3605,68.2001,68.219,54311.0
2024-02-16 15:35:00,72.31,72.32,72.24,72.28,29785.0,68.219,68.2284,68.153,68.1907,29785.0
2024-02-16 15:40:00,72.28,72.29,72.08,72.13,27041.0,68.1907,68.2001,68.002,68.0492,27041.0
2024-02-16 15:45:00,72.12,72.18,71.99,71.99,34508.0,68.0398,68.0964,67.9171,67.9171,34508.0
2024-02-16 15:50:00,71.99,72.09,71.96,72.01,57045.0,67.9171,68.0115,67.8888,67.936,57045.0
2024-02-16 15:55:00,72.0,72.04,71.95,71.99,164142.0,67.9265,67.9643,67.8794,67.9171,164142.0
2024-02-20 09:30:00,72.03,72.25,71.75,72.18,60599.0,67.9548,68.1624,67.6907,68.0964,60599.0
2024-02-20 09:35:00,72.15,72.19,71.99,71.99,19562.0,68.0681,68.1058,67.9171,67.9171,19562.0
2024-02-20 09:40:00,72.0,72.05,71.79,71.85,34351.0,67.9265,67.9737,67.7284,67.785,34351.0
2024-02-20 09:45:00,71.86,71.93,71.82,71.83,33755.0,67.7945,67.8605,67.7567,67.7662,33755.0
2024-02-20 09:50:00,71.86,72.01,71.84,71.91,23022.0,67.7945,67.936,67.7756,67.8416,23022.0
2024-02-20 09:55:00,71.86,72.06,71.8,72.04,28418.0,67.7945,67.9831,67.7379,67.9643,28418.0
2024-02-20 10:00:00,72.03,72.24,72.01,72.15,47624.0,67.9548,68.153,67.936,68.0681,47624.0
2024-02-20 10:05:00,72.15,72.17,71.98,72.12,30567.0,68.0681,68.0869,67.9077,68.0398,30567.0
2024-02-20 10:10:00,72.13,72.17,72.05,72.09,44944.0,68.0492,68.0869,67.9737,68.0115,44944.0
2024-02-20 10:15:00,72.09,72.27,72.04,72.24,24640.0,68.0115,68.1813,67.9643,68.153,24640.0
2024-02-20 10:20:00,72.23,72.3,72.17,72.25,25963.0,68.1435,68.2096,68.0869,68.1624,25963.0
2024-02-20 10:25:00,72.23,72.35,72.23,72.28,14707.0,68.1435,68.2567,68.1435,68.1907,14707.0
2024-02-20 10:30:00,72.29,72.3,72.02,72.06,27303.0,68.2001,68.2096,67.9454,67.9831,27303.0
2024-02-20 10:35:00,72.04,72.08,72.0,72.06,22419.0,67.9643,68.002,67.9265,67.9831,22419.0
2024-02-20 10:40:00,72.05,72.13,72.03,72.06,20355.0,67.9737,68.0492,67.9548,67.9831,20355.0
2024-02-20 10:45:00,72.06,72.16,72.05,72.08,12516.0,67.9831,68.0775,67.9737,68.002,12516.0
2024-02-20 10:50:00,72.09,72.13,72.03,72.03,20939.0,68.0115,68.0492,67.9548,67.9548,20939.0
2024-02-20 10:55:00,72.03,72.07,71.98,72.05,29404.0,67.9548,67.9926,67.9077,67.9737,29404.0
2024-02-20 11:00:00,72.06,72.09,71.96,72.03,28987.0,67.9831,68.0115,67.8888,67.9548,28987.0
2024-02-20 11:05:00,72.03,72.14,72.0,72.11,22300.0,67.9548,68.0586,67.9265,68.0303,22300.0
2024-02-20 11:10:00,72.12,72.15,72.09,72.13,18293.0,68.0398,68.0681,68.0115,68.0492,18293.0
2024-02-20 11:15:00,72.13,72.17,72.06,72.12,38428.0,68.0492,68.0869,67.9831,68.0398,38428.0
2024-02-20 11:20:00,72.11,72.12,72.03,72.06,24694.0,68.0303,68.0398,67.9548,67.9831,24694.0
2024-02-20 11:25:00,72.05,72.18,72.05,72.18,13203.0,67.9737,68.0964,67.9737,68.0964,13203.0
2024-02-20 11:30:00,72.2,72.23,72.15,72.19,13772.0,68.1152,68.1435,68.0681,68.1058,13772.0
2024-02-20 11:35:00,72.18,72.21,72.15,72.19,9267.0,68.0964,68.1247,68.0681,68.1058,9267.0
2024-02-20 11:40:00,72.19,72.21,72.1,72.1,10231.0,68.1058,68.1247,68.0209,68.0209,10231.0
2024-02-20 11:45:00,72.1,72.1,72.02,72.05,13731.0,68.0209,68.0209,67.9454,67.9737,13731.0
2024-02-20 11:50:00,72.06,72.21,72.06,72.19,11129.0,67.9831,68.1247,67.9831,68.1058,11129.0
2024-02-20 11:55:00,72.18,72.19,72.1,72.12,13515.0,68.0964,68.1058,68.0209,68.0398,13515.0
2024-02-20 12:00:00,72.12,72.16,72.02,72.08,18904.0,68.0398,68.0775,67.9454,68.002,18904.0
2024-02-20 12:05:00,72.06,72.23,72.06,72.23,6323.0,67.9831,68.1435,67.9831,68.1435,6323.0
2024-02-20 12:10:00,72.21,72.21,72.14,72.19,12394.0,68.1247,68.1247,68.0586,68.1058,12394.0
2024-02-20 12:15:00,72.17,72.25,72.17,72.22,10480.0,68.0869,68.1624,68.0869,68.1341,10480.0
2024-02-20 12:20:00,72.21,72.31,72.21,72.27,10663.0,68.1247,68.219,68.1247,68.1813,10663.0
2024-02-20 12:25:00,72.27,72.34,72.25,72.26,10441.0,68.1813,68.2473,68.1624,68.1718,10441.0
2024-02-20 12:30:00,72.26,72.27,72.22,72.22,11179.0,68.1718,68.1813,68.1341,68.1341,11179.0
2024-02-20 12:35:00,72.21,72.22,72.04,72.04,7397.0,68.1247,68.1341,67.9643,67.9643,7397.0
2024-02-20 12:40:00,72.05,72.09,71.98,72.02,17381.0,67.9737,68.0115,67.9077,67.9454,17381.0
2024-02-20 12:45:00,72.02,72.09,72.02,72.07,14262.0,67.9454,68.0115,67.9454,67.9926,14262.0
2024-02-20 12:50:00,72.06,72.1,72.03,72.06,11705.0,67.9831,68.0209,67.9548,67.9831,11705.0
2024-02-20 12:55:00,72.06,72.1,72.02,72.08,13531.0,67.9831,68.0209,67.9454,68.002,13531.0
2024-02-20 13:00:00,72.09,72.11,72.03,72.08,10508.0,68.0115,68.0303,67.9548,68.002,10508.0
2024-02-20 13:05:00,72.08,72.1,72.05,72.08,8481.0,68.002,68.0209,67.9737,68.002,8481.0
2024-02-20 13:10:00,72.07,72.1,72.05,72.06,6990.0,67.9926,68.0209,67.9737,67.9831,6990.0
2024-02-20 13:15:00,72.05,72.08,71.98,72.08,16005.0,67.9737,68.002,67.9077,68.002,16005.0
2024-02-20 13:20:00,72.09,72.15,72.09,72.13,7770.0,68.0115,68.0681,68.0115,68.0492,7770.0
2024-02-20 13:25:00,72.14,72.14,72.06,72.13,10039.0,68.0586,68.0586,67.9831,68.0492,10039.0
2024-02-20 13:30:00,72.12,72.12,72.01,72.01,7117.0,68.0398,68.0398,67.936,67.936,7117.0
2024-02-20 13:35:00,72.0,72.06,71.97,72.04,12949.0,67.9265,67.9831,67.8982,67.9643,12949.0
2024-02-20 13:40:00,72.03,72.08,72.03,72.08,7133.0,67.9548,68.002,67.9548,68.002,7133.0
2024-02-20 13:45:00,72.07,72.08,72.03,72.04,13111.0,67.9926,68.002,67.9548,67.9643,13111.0
2024-02-20 13:50:00,72.02,72.04,71.9,71.92,42001.0,67.9454,67.9643,67.8322,67.8511,42001.0
2024-02-20 13:55:00,71.9,71.92,71.86,71.9,17305.0,67.8322,67.8511,67.7945,67.8322,17305.0
2024-02-20 14:00:00,71.9,71.9,71.83,71.86,12014.0,67.8322,67.8322,67.7662,67.7945,12014.0
2024-02-20 14:05:00,71.87,71.91,71.84,71.84,28830.0,67.8039,67.8416,67.7756,67.7756,28830.0
2024-02-20 14:10:00,71.84,71.85,71.78,71.79,14045.0,67.7756,67.785,67.719,67.7284,14045.0
2024-02-20 14:15:00,71.79,71.8,71.71,71.76,17839.0,67.7284,67.7379,67.653,67.7001,17839.0
2024-02-20 14:20:00,71.75,71.81,71.74,71.76,17033.0,67.6907,67.7473,67.6813,67.7001,17033.0
2024-02-20 14:25:00,71.75,71.79,71.7,71.71,12941.0,67.6907,67.7284,67.6435,67.653,12941.0
2024-02-20 14:30:00,71.71,71.73,71.68,71.71,11536.0,67.653,67.6718,67.6246,67.653,11536.0
2024-02-20 14:35:00,71.72,71.8,71.71,71.75,44015.0,67.6624,67.7379,67.653,67.6907,44015.0
2024-02-20 14:40:00,71.75,71.79,71.71,71.78,9512.0,67.6907,67.7284,67.653,67.719,9512.0
2024-02-20 14:45:00,71.78,71.85,71.78,71.82,23191.0,67.719,67.785,67.719,67.7567,23191.0
2024-02-20 14:50:00,71.83,71.94,71.83,71.91,11139.0,67.7662,67.8699,67.7662,67.8416,11139.0
2024-02-20 14:55:00,71.91,71.92,71.85,71.89,16609.0,67.8416,67.8511,67.785,67.8228,16609.0
2024-02-20 15:00:00,71.89,71.91,71.82,71.86,13147.0,67.8228,67.8416,67.7567,67.7945,13147.0
2024-02-20 15:05:00,71.86,71.9,71.82,71.84,15917.0,67.7945,67.8322,67.7567,67.7756,15917.0
2024-02-20 15:10:00,71.84,71.87,71.79,71.8,25242.0,67.7756,67.8039,67.7284,67.7379,25242.0
2024-02-20 15:15:00,71.79,71.81,71.75,71.76,10159.0,67.7284,67.7473,67.6907,67.7001,10159.0
2024-02-20 15:20:00,71.76,71.78,71.7,71.71,16364.0,67.7001,67.719,67.6435,67.653,16364.0
2024-02-20 15:25:00,71.71,71.74,71.65,71.67,22346.0,67.653,67.6813,67.5963,67.6152,22346.0
2024-02-20 15:30:00,71.67,71.71,71.54,71.56,36158.0,67.6152,67.653,67.4926,67.5114,36158.0
2024-02-20 15:35:00,71.53,71.59,71.5,71.53,25077.0,67.4831,67.5397,67.4548,67.4831,25077.0
2024-02-20 15:40:00,71.52,71.66,71.5,71.58,35343.0,67.4737,67.6058,67.4548,67.5303,35343.0
2024-02-20 15:45:00,71.58,71.76,71.56,71.76,29528.0,67.5303,67.7001,67.5114,67.7001,29528.0
2024-02-20 15:50:00,71.76,71.8,71.64,71.7,68378.0,67.7001,67.7379,67.5869,67.6435,68378.0
2024-02-20 15:55:00,71.71,71.73,71.64,71.69,191289.0,67.653,67.6718,67.5869,67.6341,191289.0
2024-02-21 09:30:00,71.91,72.11,71.85,72.11,33855.0,67.8416,68.0303,67.785,68.0303,33855.0
2024-02-21 09:35:00,72.08,72.29,72.01,72.25,10864.0,68.002,68.2001,67.936,68.1624,10864.0
2024-02-21 09:40:00,72.23,72.51,72.16,72.44,33111.0,68.1435,68.4077,68.0775,68.3417,33111.0
2024-02-21 09:45:00,72.44,72.66,72.44,72.66,26261.0,68.3417,68.5492,68.3417,68.5492,26261.0
2024-02-21 09:50:00,72.66,72.76,72.64,72.69,13161.0,68.5492,68.6435,68.5303,68.5775,13161.0
2024-02-21 09:55:00,72.65,72.67,72.52,72.58,11197.0,68.5398,68.5586,68.4171,68.4737,11197.0
2024-02-21 10:00:00,72.54,72.54,72.44,72.47,18578.0,68.436,68.436,68.3417,68.37,18578.0
2024-02-21 10:05:00,72.47,72.58,72.42,72.54,44250.0,68.37,68.4737,68.3228,68.436,44250.0
2024-02-21 10:10:00,72.52,72.55,72.42,72.5,16506.0,68.4171,68.4454,68.3228,68.3983,16506.0
2024-02-21 10:15:00,72.49,72.51,72.37,72.44,11571.0,68.3888,68.4077,68.2756,68.3417,11571.0
2024-02-21 10:20:00,72.44,72.53,72.44,72.5,10956.0,68.3417,68.4266,68.3417,68.3983,10956.0
2024-02-21 10:25:00,72.5,72.56,72.46,72.56,14066.0,68.3983,68.4549,68.3605,68.4549,14066.0
2024-02-21 10:30:00,72.56,72.58,72.49,72.52,31804.0,68.4549,68.4737,68.3888,68.4171,31804.0
2024-02-21 10:35:00,72.51,72.65,72.5,72.64,9744.0,68.4077,68.5398,68.3983,68.5303,9744.0
2024-02-21 10:40:00,72.64,72.65,72.59,72.6,10838.0,68.5303,68.5398,68.4832,68.4926,10838.0
2024-02-21 10:45:00,72.61,72.69,72.59,72.69,22226.0,68.502,68.5775,68.4832,68.5775,22226.0
2024-02-21 10:50:00,72.69,72.75,72.67,72.71,14600.0,68.5775,68.6341,68.5586,68.5964,14600.0
2024-02-21 10:55:00,72.71,72.71,72.59,72.69,18238.0,68.5964,68.5964,68.4832,68.5775,18238.0
2024-02-21 11:00:00,72.7,72.74,72.64,72.7,10966.0,68.5869,68.6247,68.5303,68.5869,10966.0
2024-02-21 11:05:00,72.72,72.93,72.72,72.92,25879.0,68.6058,68.8039,68.6058,68.7945,25879.0
2024-02-21 11:10:00,72.92,72.97,72.89,72.96,29042.0,68.7945,68.8417,68.7662,68.8322,29042.0
2024-02-21 11:15:00,72.95,72.96,72.84,72.88,19295.0,68.8228,68.8322,68.719,68.7568,19295.0
2024-02-21 11:20:00,72.87,72.99,72.87,72.98,34576.0,68.7473,68.8605,68.7473,68.8511,34576.0
2024-02-21 11:25:00,72.98,72.99,72.82,72.94,49335.0,68.8511,68.8605,68.7002,68.8134,49335.0
2024-02-21 11:30:00,72.93,72.96,72.84,72.89,21058.0,68.8039,68.8322,68.719,68.7662,21058.0
2024-02-21 11:35:00,72.9,72.94,72.88,72.89,11705.0,68.7756,68.8134,68.7568,68.7662,11705.0
2024-02-21 11:40:00,72.89,72.97,72.88,72.96,17231.0,68.7662,68.8417,68.7568,68.8322,17231.0
2024-02-21 11:45:00,72.97,72.99,72.89,72.96,13754.0,68.8417,68.8605,68.7662,68.8322,13754.0
2024-02-21 11:50:00,72.96,73.02,72.95,72.99,22156.0,68.8322,68.8888,68.8228,68.8605,22156.0
2024-02-21 11:55:00,73.0,73.02,72.95,73.02,15789.0,68.87,68.8888,68.8228,68.8888,15789.0
2024-02-21 12:00:00,73.04,73.18,73.01,73.18,19906.0,68.9077,69.0398,68.8794,69.0398,19906.0
2024-02-21 12:05:00,73.18,73.24,73.17,73.2,15382.0,69.0398,69.0964,69.0303,69.0587,15382.0
2024-02-21 12:10:00,73.21,73.25,73.13,73.2,19330.0,69.0681,69.1058,68.9926,69.0587,19330.0
2024-02-21 12:15:00,73.22,73.26,73.19,73.22,11945.0,69.0775,69.1153,69.0492,69.0775,11945.0
2024-02-21 12:20:00,73.22,73.33,73.22,73.32,47233.0,69.0775,69.1813,69.0775,69.1719,47233.0
2024-02-21 12:25:00,73.32,73.37,73.27,73.28,37063.0,69.1719,69.219,69.1247,69.1341,37063.0
2024-02-21 12:30:00,73.28,73.28,73.18,73.23,17738.0,69.1341,69.1341,69.0398,69.087,17738.0
2024-02-21 12:35:00,73.23,73.27,73.22,73.26,8139.0,69.087,69.1247,69.0775,69.1153,8139.0
2024-02-21 12:40:00,73.27,73.29,73.19,73.23,16091.0,69.1247,69.1436,69.0492,69.087,16091.0
2024-02-21 12:45:00,73.24,73.31,73.21,73.22,13930.0,69.0964,69.1624,69.0681,69.0775,13930.0
2024-02-21 12:50:00,73.22,73.23,73.19,73.22,13506.0,69.0775,69.087,69.0492,69.0775,13506.0
2024-02-21 12:55:00,73.21,73.25,73.18,73.22,14631.0,69.0681,69.1058,69.0398,69.0775,14631.0
2024-02-21 13:00:00,73.24,73.24,73.04,73.05,21355.0,69.0964,69.0964,68.9077,68.9171,21355.0
2024-02-21 13:05:00,73.04,73.12,73.01,73.12,9377.0,68.9077,68.9832,68.8794,68.9832,9377.0
2024-02-21 13:10:00,73.1,73.17,73.09,73.14,9291.0,68.9643,69.0303,68.9549,69.002,9291.0
2024-02-21 13:15:00,73.14,73.14,73.08,73.12,11979.0,69.002,69.002,68.9454,68.9832,11979.0
2024-02-21 13:20:00,73.13,73.19,73.1,73.18,11104.0,68.9926,69.0492,68.9643,69.0398,11104.0
2024-02-21 13:25:00,73.19,73.24,73.17,73.23,8994.0,69.0492,69.0964,69.0303,69.087,8994.0
2024-02-21 13:30:00,73.24,73.24,73.19,73.2,7034.0,69.0964,69.0964,69.0492,69.0587,7034.0
2024-02-21 13:35:00,73.19,73.23,73.17,73.2,12209.0,69.0492,69.087,69.0303,69.0587,12209.0
2024-02-21 13:40:00,73.2,73.25,73.19,73.21,8457.0,69.0587,69.1058,69.0492,69.0681,8457.0
2024-02-21 13:45:00,73.22,73.36,73.21,73.36,16105.0,69.0775,69.2096,69.0681,69.2096,16105.0
2024-02-21 13:50:00,73.36,73.36,73.27,73.28,31450.0,69.2096,69.2096,69.1247,69.1341,31450.0
2024-02-21 13:55:00,73.28,73.35,73.27,73.28,10454.0,69.1341,69.2002,69.1247,69.1341,10454.0
2024-02-21 14:00:00,73.27,73.39,73.24,73.36,23562.0,69.1247,69.2379,69.0964,69.2096,23562.0
2024-02-21 14:05:00,73.36,73.4,73.34,73.35,14125.0,69.2096,69.2473,69.1907,69.2002,14125.0
2024-02-21 14:10:00,73.35,73.35,73.29,73.3,11385.0,69.2002,69.2002,69.1436,69.153,11385.0
2024-02-21 14:15:00,73.3,73.34,73.24,73.29,17302.0,69.153,69.1907,69.0964,69.1436,17302.0
2024-02-21 14:20:00,73.3,73.33,73.28,73.3,9627.0,69.153,69.1813,69.1341,69.153,9627.0
2024-02-21 14:25:00,73.3,73.36,73.25,73.31,18070.0,69.153,69.2096,69.1058,69.1624,18070.0
2024-02-21 14:30:00,73.31,73.32,73.25,73.29,19118.0,69.1624,69.1719,69.1058,69.1436,19118.0
2024-02-21 14:35:00,73.29,73.32,73.23,73.26,14131.0,69.1436,69.1719,69.087,69.1153,14131.0
2024-02-21 14:40:00,73.26,73.31,73.24,73.29,13978.0,69.1153,69.1624,69.0964,69.1436,13978.0
2024-02-21 14:45:00,73.3,73.34,73.28,73.28,18411.0,69.153,69.1907,69.1341,69.1341,18411.0
2024-02-21 14:50:00,73.28,73.29,73.21,73.28,15488.0,69.1341,69.1436,69.0681,69.1341,15488.0
2024-02-21 14:55:00,73.29,73.33,73.25,73.29,20023.0,69.1436,69.1813,69.1058,69.1436,20023.0
2024-02-21 15:00:00,73.29,73.29,73.02,73.03,11471.0,69.1436,69.1436,68.8888,68.8983,11471.0
2024-02-21 15:05:00,73.03,73.03,72.86,72.87,15266.0,68.8983,68.8983,68.7379,68.7473,15266.0
2024-02-21 15:10:00,72.87,72.94,72.81,72.93,16958.0,68.7473,68.8134,68.6907,68.8039,16958.0
2024-02-21 15:15:00,72.92,72.92,72.78,72.86,21430.0,68.7945,68.7945,68.6624,68.7379,21430.0
2024-02-21 15:20:00,72.86,72.9,72.79,72.88,18831.0,68.7379,68.7756,68.6718,68.7568,18831.0
2024-02-21 15:25:00,72.88,72.98,72.88,72.97,17858.0,68.7568,68.8511,68.7568,68.8417,17858.0
2024-02-21 15:30:00,72.97,73.05,72.92,73.05,36151.0,68.8417,68.9171,68.7945,68.9171,36151.0
2024-02-21 15:35:00,73.06,73.16,73.06,73.12,38442.0,68.9266,69.0209,68.9266,68.9832,38442.0
2024-02-21 15:40:00,73.12,73.18,73.08,73.17,41360.0,68.9832,69.0398,68.9454,69.0303,41360.0
2024-02-21 15:45:00,73.17,73.2,73.07,73.08,67418.0,69.0303,69.0587,68.936,68.9454,67418.0
2024-02-21 15:50:00,73.09,73.28,73.09,73.26,66927.0,68.9549,69.1341,68.9549,69.1153,66927.0
2024-02-21 15:55:00,73.26,73.37,73.24,73.34,167596.0,69.1153,69.219,69.0964,69.1907,167596.0
2024-02-22 09:30:00,73.1,73.1,72.72,72.94,56648.0,68.9643,68.9643,68.6058,68.8134,56648.0
2024-02-22 09:35:00,73.01,73.24,72.97,73.23,15951.0,68.8794,69.0964,68.8417,69.087,15951.0
2024-02-22 09:40:00,73.2,73.24,73.12,73.2,19575.0,69.0587,69.0964,68.9832,69.0587,19575.0
2024-02-22 09:45:00,73.21,73.27,73.1,73.15,24211.0,69.0681,69.1247,68.9643,69.0115,24211.0
2024-02-22 09:50:00,73.12,73.16,72.98,73.08,19110.0,68.9832,69.0209,68.8511,68.9454,19110.0
2024-02-22 09:55:00,73.05,73.23,73.05,73.19,11608.0,68.9171,69.087,68.9171,69.0492,11608.0
2024-02-22 10:00:00,73.21,73.29,73.14,73.29,26370.0,69.0681,69.1436,69.002,69.1436,26370.0
2024-02-22 10:05:00,73.28,73.29,73.0,73.0,17445.0,69.1341,69.1436,68.87,68.87,17445.0
2024-02-22 10:10:00,72.98,73.14,72.87,73.12,26000.0,68.8511,69.002,68.7473,68.9832,26000.0
2024-02-22 10:15:00,73.16,73.25,73.03,73.07,22997.0,69.0209,69.1058,68.8983,68.936,22997.0
2024-02-22 10:20:00,73.08,73.2,73.08,73.15,15024.0,68.9454,69.0587,68.9454,69.0115,15024.0
2024-02-22 10:25:00,73.2,73.21,73.11,73.15,7357.0,69.0587,69.0681,68.9737,69.0115,7357.0
2024-02-22 10:30:00,73.11,73.19,73.11,73.19,15662.0,68.9737,69.0492,68.9737,69.0492,15662.0
2024-02-22 10:35:00,73.19,73.23,73.13,73.16,14906.0,69.0492,69.087,68.9926,69.0209,14906.0
2024-02-22 10:40:00,73.16,73.18,73.07,73.11,11559.0,69.0209,69.0398,68.936,68.9737,11559.0
2024-02-22 10:45:00,73.11,73.25,73.09,73.17,12275.0,68.9737,69.1058,68.9549,69.0303,12275.0
2024-02-22 10:50:00,73.16,73.25,73.16,73.25,5714.0,69.0209,69.1058,69.0209,69.1058,5714.0
2024-02-22 10:55:00,73.24,73.36,73.24,73.36,10635.0,69.0964,69.2096,69.0964,69.2096,10635.0
2024-02-22 11:00:00,73.37,73.45,73.34,73.4,12410.0,69.219,69.2945,69.1907,69.2473,12410.0
2024-02-22 11:05:00,73.41,73.48,73.4,73.42,12736.0,69.2568,69.3228,69.2473,69.2662,12736.0
2024-02-22 11:10:00,73.41,73.5,73.4,73.48,10281.0,69.2568,69.3417,69.2473,69.3228,10281.0
2024-02-22 11:15:00,73.47,73.52,73.45,73.48,20965.0,69.3134,69.3605,69.2945,69.3228,20965.0
2024-02-22 11:20:00,73.48,73.51,73.4,73.46,15581.0,69.3228,69.3511,69.2473,69.3039,15581.0
2024-02-22 11:25:00,73.45,73.57,73.44,73.56,18007.0,69.2945,69.4077,69.2851,69.3983,18007.0
2024-02-22 11:30:00,73.55,73.6,73.52,73.56,19165.0,69.3889,69.436,69.3605,69.3983,19165.0
2024-02-22 11:35:00,73.57,73.59,73.51,73.52,17173.0,69.4077,69.4266,69.3511,69.3605,17173.0
2024-02-22 11:40:00,73.51,73.56,73.48,73.55,15225.0,69.3511,69.3983,69.3228,69.3889,15225.0
2024-02-22 11:45:00,73.54,73.59,73.45,73.45,22428.0,69.3794,69.4266,69.2945,69.2945,22428.0
2024-02-22 11:50:00,73.45,73.57,73.45,73.54,12610.0,69.2945,69.4077,69.2945,69.3794,12610.0
2024-02-22 11:55:00,73.55,73.59,73.51,73.51,13175.0,69.3889,69.4266,69.3511,69.3511,13175.0
2024-02-22 12:00:00,73.5,73.55,73.48,73.54,8201.0,69.3417,69.3889,69.3228,69.3794,8201.0
2024-02-22 12:05:00,73.54,73.55,73.51,73.53,10697.0,69.3794,69.3889,69.3511,69.37,10697.0
2024-02-22 12:10:00,73.53,73.54,73.45,73.46,9734.0,69.37,69.3794,69.2945,69.3039,9734.0
2024-02-22 12:15:00,73.47,73.49,73.42,73.46,13262.0,69.3134,69.3322,69.2662,69.3039,13262.0
2024-02-22 12:20:00,73.45,73.57,73.44,73.56,9755.0,69.2945,69.4077,69.2851,69.3983,9755.0
2024-02-22 12:25:00,73.56,73.59,73.51,73.53,16424.0,69.3983,69.4266,69.3511,69.37,16424.0
2024-02-22 12:30:00,73.54,73.58,73.54,73.56,13742.0,69.3794,69.4172,69.3794,69.3983,13742.0
2024-02-22 12:35:00,73.56,73.61,73.53,73.56,11682.0,69.3983,69.4455,69.37,69.3983,11682.0
2024-02-22 12:40:00,73.57,73.66,73.57,73.64,9443.0,69.4077,69.4926,69.4077,69.4738,9443.0
2024-02-22 12:45:00,73.64,73.73,73.6,73.73,10014.0,69.4738,69.5587,69.436,69.5587,10014.0
2024-02-22 12:50:00,73.73,73.76,73.7,73.76,15676.0,69.5587,69.587,69.5304,69.587,15676.0
2024-02-22 12:55:00,73.76,73.78,73.71,73.72,9125.0,69.587,69.6058,69.5398,69.5492,9125.0
2024-02-22 13:00:00,73.73,73.75,73.71,73.73,8895.0,69.5587,69.5775,69.5398,69.5587,8895.0
2024-02-22 13:05:00,73.74,73.77,73.73,73.77,9108.0,69.5681,69.5964,69.5587,69.5964,9108.0
2024-02-22 13:10:00,73.76,73.77,73.71,73.73,11483.0,69.587,69.5964,69.5398,69.5587,11483.0
2024-02-22 13:15:00,73.72,73.8,73.69,73.78,13669.0,69.5492,69.6247,69.5209,69.6058,13669.0
2024-02-22 13:20:00,73.78,73.8,73.74,73.78,11664.0,69.6058,69.6247,69.5681,69.6058,11664.0
2024-02-22 13:25:00,73.77,73.81,73.74,73.78,10967.0,69.5964,69.6341,69.5681,69.6058,10967.0
2024-02-22 13:30:00,73.77,73.8,73.75,73.77,8009.0,69.5964,69.6247,69.5775,69.5964,8009.0
2024-02-22 13:35:00,73.78,73.83,73.78,73.8,10171.0,69.6058,69.653,69.6058,69.6247,10171.0
2024-02-22 13:40:00,73.8,73.8,73.71,73.72,8068.0,69.6247,69.6247,69.5398,69.5492,8068.0
2024-02-22 13:45:00,73.72,73.74,73.67,73.74,15400.0,69.5492,69.5681,69.5021,69.5681,15400.0
2024-02-22 13:50:00,73.73,73.77,73.72,73.75,12141.0,69.5587,69.5964,69.5492,69.5775,12141.0
2024-02-22 13:55:00,73.75,73.75,73.68,73.73,10911.0,69.5775,69.5775,69.5115,69.5587,10911.0
2024-02-22 14:00:00,73.73,73.81,73.71,73.77,16478.0,69.5587,69.6341,69.5398,69.5964,16478.0
2024-02-22 14:05:00,73.78,73.8,73.7,73.73,40059.0,69.6058,69.6247,69.5304,69.5587,40059.0
2024-02-22 14:10:00,73.72,73.75,73.68,73.75,11266.0,69.5492,69.5775,69.5115,69.5775,11266.0
2024-02-22 14:15:00,73.76,73.77,73.72,73.75,13360.0,69.587,69.5964,69.5492,69.5775,13360.0
2024-02-22 14:20:00,73.75,73.76,73.73,73.76,22041.0,69.5775,69.587,69.5587,69.587,22041.0
2024-02-22 14:25:00,73.75,73.77,73.74,73.75,54475.0,69.5775,69.5964,69.5681,69.5775,54475.0
2024-02-22 14:30:00,73.75,73.76,73.54,73.54,11566.0,69.5775,69.587,69.3794,69.3794,11566.0
2024-02-22 14:35:00,73.53,73.58,73.48,73.5,17642.0,69.37,69.4172,69.3228,69.3417,17642.0
2024-02-22 14:40:00,73.51,73.55,73.47,73.51,10986.0,69.3511,69.3889,69.3134,69.3511,10986.0
2024-02-22 14:45:00,73.51,73.52,73.47,73.49,19433.0,69.3511,69.3605,69.3134,69.3322,19433.0
2024-02-22 14:50:00,73.49,73.5,73.43,73.48,25067.0,69.3322,69.3417,69.2756,69.3228,25067.0
2024-02-22 14:55:00,73.48,73.48,73.37,73.4,18260.0,69.3228,69.3228,69.219,69.2473,18260.0
2024-02-22 15:00:00,73.39,73.49,73.37,73.48,11251.0,69.2379,69.3322,69.219,69.3228,11251.0
2024-02-22 15:05:00,73.49,73.49,73.39,73.42,14164.0,69.3322,69.3322,69.2379,69.2662,14164.0
2024-02-22 15:10:00,73.41,73.48,73.38,73.42,17916.0,69.2568,69.3228,69.2285,69.2662,17916.0
2024-02-22 15:15:00,73.43,73.45,73.41,73.43,21524.0,69.2756,69.2945,69.2568,69.2756,21524.0
2024-02-22 15:20:00,73.45,73.48,73.44,73.46,30670.0,69.2945,69.3228,69.2851,69.3039,30670.0
2024-02-22 15:25:00,73.46,73.54,73.45,73.53,21893.0,69.3039,69.3794,69.2945,69.37,21893.0
2024-02-22 15:30:00,73.52,73.56,73.51,73.52,30304.0,69.3605,69.3983,69.3511,69.3605,30304.0
2024-02-22 15:35:00,73.53,73.64,73.52,73.64,33642.0,69.37,69.4738,69.3605,69.4738,33642.0
2024-02-22 15:40:00,73.64,73.68,73.61,73.61,39619.0,69.4738,69.5115,69.4455,69.4455,39619.0
2024-02-22 15:45:00,73.61,73.61,73.51,73.56,79330.0,69.4455,69.4455,69.3511,69.3983,79330.0
2024-02-22 15:50:00,73.57,73.73,73.55,73.73,81966.0,69.4077,69.5587,69.3889,69.5587,81966.0
2024-02-22 15:55:00,73.73,73.76,73.66,73.74,311973.0,69.5587,69.587,69.4926,69.5681,311973.0
2024-02-23 09:30:00,73.44,73.48,73.0,73.05,72969.0,69.2851,69.3228,68.87,68.9171,72969.0
2024-02-23 09:35:00,73.06,73.19,72.92,73.0,48335.0,68.9266,69.0492,68.7945,68.87,48335.0
2024-02-23 09:40:00,73.0,73.15,72.95,73.06,29734.0,68.87,69.0115,68.8228,68.9266,29734.0
2024-02-23 09:45:00,73.08,73.25,73.04,73.17,24374.0,68.9454,69.1058,68.9077,69.0303,24374.0
2024-02-23 09:50:00,73.18,73.18,72.94,73.13,20681.0,69.0398,69.0398,68.8134,68.9926,20681.0
2024-02-23 09:55:00,73.12,73.16,73.01,73.05,15752.0,68.9832,69.0209,68.8794,68.9171,15752.0
2024-02-23 10:00:00,73.06,73.12,73.0,73.11,23326.0,68.9266,68.9832,68.87,68.9737,23326.0
2024-02-23 10:05:00,73.12,73.19,73.06,73.19,29933.0,68.9832,69.0492,68.9266,69.0492,29933.0
2024-02-23 10:10:00,73.2,73.33,73.13,73.28,20304.0,69.0587,69.1813,68.9926,69.1341,20304.0
2024-02-23 10:15:00,73.27,73.41,73.22,73.37,20824.0,69.1247,69.2568,69.0775,69.219,20824.0
2024-02-23 10:20:00,73.4,73.56,73.4,73.48,20636.0,69.2473,69.3983,69.2473,69.3228,20636.0
2024-02-23 10:25:00,73.46,73.46,73.35,73.37,31315.0,69.3039,69.3039,69.2002,69.219,31315.0
2024-02-23 10:30:00,73.38,73.39,73.3,73.36,16769.0,69.2285,69.2379,69.153,69.2096,16769.0
2024-02-23 10:35:00,73.33,73.47,73.33,73.42,21355.0,69.1813,69.3134,69.1813,69.2662,21355.0
2024-02-23 10:40:00,73.41,73.46,73.38,73.4,17667.0,69.2568,69.3039,69.2285,69.2473,17667.0
2024-02-23 10:45:00,73.39,73.4,73.29,73.37,25086.0,69.2379,69.2473,69.1436,69.219,25086.0
2024-02-23 10:50:00,73.36,73.44,73.33,73.41,19913.0,69.2096,69.2851,69.1813,69.2568,19913.0
2024-02-23 10:55:00,73.4,73.51,73.39,73.49,12165.0,69.2473,69.3511,69.2379,69.3322,12165.0
2024-02-23 11:00:00,73.5,73.52,73.36,73.41,15696.0,69.3417,69.3605,69.2096,69.2568,15696.0
2024-02-23 11:05:00,73.4,73.45,73.35,73.39,10796.0,69.2473,69.2945,69.2002,69.2379,10796.0
2024-02-23 11:10:00,73.39,73.41,73.15,73.15,18951.0,69.2379,69.2568,69.0115,69.0115,18951.0
2024-02-23 11:15:00,73.14,73.26,73.13,73.26,20090.0,69.002,69.1153,68.9926,69.1153,20090.0
2024-02-23 11:20:00,73.26,73.28,73.21,73.24,17116.0,69.1153,69.1341,69.0681,69.0964,17116.0
2024-02-23 11:25:00,73.2,73.26,73.19,73.26,22061.0,69.0587,69.1153,69.0492,69.1153,22061.0
2024-02-23 11:30:00,73.26,73.3,73.19,73.24,15216.0,69.1153,69.153,69.0492,69.0964,15216.0
2024-02-23 11:35:00,73.24,73.39,73.23,73.38,15574.0,69.0964,69.2379,69.087,69.2285,15574.0
2024-02-23 11:40:00,73.39,73.41,73.28,73.31,14855.0,69.2379,69.2568,69.1341,69.1624,14855.0
2024-02-23 11:45:00,73.31,73.31,73.21,73.23,20089.0,69.1624,69.1624,69.0681,69.087,20089.0
2024-02-23 11:50:00,73.2,73.21,73.14,73.15,16659.0,69.0587,69.0681,69.002,69.0115,16659.0
2024-02-23 11:55:00,73.15,73.2,73.14,73.2,23464.0,69.0115,69.0587,69.002,69.0587,23464.0
2024-02-23 12:00:00,73.19,73.3,73.19,73.3,14687.0,69.0492,69.153,69.0492,69.153,14687.0
2024-02-23 12:05:00,73.31,73.37,73.3,73.37,15620.0,69.1624,69.219,69.153,69.219,15620.0
2024-02-23 12:10:00,73.37,73.4,73.31,73.4,12112.0,69.219,69.2473,69.1624,69.2473,12112.0
2024-02-23 12:15:00,73.42,73.42,73.31,73.37,11067.0,69.2662,69.2662,69.1624,69.219,11067.0
2024-02-23 12:20:00,73.36,73.39,73.32,73.34,11435.0,69.2096,69.2379,69.1719,69.1907,11435.0
2024-02-23 12:25:00,73.33,73.33,73.2,73.2,13374.0,69.1813,69.1813,69.0587,69.0587,13374.0
2024-02-23 12:30:00,73.21,73.25,73.17,73.25,11060.0,69.0681,69.1058,69.0303,69.1058,11060.0
2024-02-23 12:35:00,73.24,73.27,73.17,73.17,17041.0,69.0964,69.1247,69.0303,69.0303,17041.0
2024-02-23 12:40:00,73.17,73.22,73.15,73.22,18991.0,69.0303,69.0775,69.0115,69.0775,18991.0
2024-02-23 12:45:00,73.22,73.29,73.17,73.24,22168.0,69.0775,69.1436,69.0303,69.0964,22168.0
2024-02-23 12:50:00,73.23,73.23,73.14,73.19,100060.0,69.087,69.087,69.002,69.0492,100060.0
2024-02-23 12:55:00,73.19,73.21,73.16,73.2,27223.0,69.0492,69.0681,69.0209,69.0587,27223.0
2024-02-23 13:00:00,73.21,73.21,73.16,73.17,16102.0,69.0681,69.0681,69.0209,69.0303,16102.0
2024-02-23 13:05:00,73.17,73.18,73.12,73.15,12756.0,69.0303,69.0398,68.9832,69.0115,12756.0
2024-02-23 13:10:00,73.17,73.17,73.09,73.12,22619.0,69.0303,69.0303,68.9549,68.9832,22619.0
2024-02-23 13:15:00,73.12,73.14,73.07,73.12,29845.0,68.9832,69.002,68.936,68.9832,29845.0
2024-02-23 13:20:00,73.12,73.12,73.04,73.06,31191.0,68.9832,68.9832,68.9077,68.9266,31191.0
2024-02-23 13:25:00,73.06,73.19,73.04,73.19,36235.0,68.9266,69.0492,68.9077,69.0492,36235.0
2024-02-23 13:30:00,73.2,73.24,73.18,73.23,11572.0,69.0587,69.0964,69.0398,69.087,11572.0
2024-02-23 13:35:00,73.22,73.32,73.22,73.31,11174.0,69.0775,69.1719,69.0775,69.1624,11174.0
2024-02-23 13:40:00,73.34,73.34,73.25,73.26,15375.0,69.1907,69.1907,69.1058,69.1153,15375.0
2024-02-23 13:45:00,73.27,73.27,73.18,73.19,10816.0,69.1247,69.1247,69.0398,69.0492,10816.0
2024-02-23 13:50:00,73.19,73.26,73.18,73.24,12647.0,69.0492,69.1153,69.0398,69.0964,12647.0
2024-02-23 13:55:00,73.25,73.27,73.21,73.25,10512.0,69.1058,69.1247,69.0681,69.1058,10512.0
2024-02-23 14:00:00,73.26,73.31,73.24,73.3,9308.0,69.1153,69.1624,69.0964,69.153,9308.0
2024-02-23 14:05:00,73.3,73.32,73.28,73.3,16649.0,69.153,69.1719,69.1341,69.153,16649.0
2024-02-23 14:10:00,73.3,73.31,73.25,73.31,19531.0,69.153,69.1624,69.1058,69.1624,19531.0
2024-02-23 14:15:00,73.31,73.31,73.27,73.3,18348.0,69.1624,69.1624,69.1247,69.153,18348.0
2024-02-23 14:20:00,73.3,73.3,73.16,73.19,22268.0,69.153,69.153,69.0209,69.0492,22268.0
2024-02-23 14:25:00,73.19,73.22,73.17,73.2,19612.0,69.0492,69.0775,69.0303,69.0587,19612.0
2024-02-23 14:30:00,73.19,73.29,73.17,73.28,10693.0,69.0492,69.1436,69.0303,69.1341,10693.0
2024-02-23 14:35:00,73.27,73.29,73.21,73.28,10724.0,69.1247,69.1436,69.0681,69.1341,10724.0
2024-02-23 14:40:00,73.28,73.28,73.22,73.23,16848.0,69.1341,69.1341,69.0775,69.087,16848.0
2024-02-23 14:45:00,73.24,73.27,73.2,73.21,14127.0,69.0964,69.1247,69.0587,69.0681,14127.0
2024-02-23 14:50:00,73.22,73.27,73.21,73.21,16244.0,69.0775,69.1247,69.0681,69.0681,16244.0
2024-02-23 14:55:00,73.21,73.28,73.2,73.28,15225.0,69.0681,69.1341,69.0587,69.1341,15225.0
2024-02-23 15:00:00,73.26,73.28,73.23,73.23,14497.0,69.1153,69.1341,69.087,69.087,14497.0
2024-02-23 15:05:00,73.23,73.23,73.14,73.16,18943.0,69.087,69.087,69.002,69.0209,18943.0
2024-02-23 15:10:00,73.16,73.21,73.15,73.17,15966.0,69.0209,69.0681,69.0115,69.0303,15966.0
2024-02-23 15:15:00,73.18,73.23,73.16,73.2,15506.0,69.0398,69.087,69.0209,69.0587,15506.0
2024-02-23 15:20:00,73.21,73.22,73.13,73.13,16601.0,69.0681,69.0775,68.9926,68.9926,16601.0
2024-02-23 15:25:00,73.14,73.19,73.13,73.15,23510.0,69.002,69.0492,68.9926,69.0115,23510.0
2024-02-23 15:30:00,73.16,73.21,73.15,73.17,26435.0,69.0209,69.0681,69.0115,69.0303,26435.0
2024-02-23 15:35:00,73.17,73.21,73.15,73.17,37167.0,69.0303,69.0681,69.0115,69.0303,37167.0
2024-02-23 15:40:00,73.16,73.2,73.13,73.17,36353.0,69.0209,69.0587,68.9926,69.0303,36353.0
2024-02-23 15:45:00,73.17,73.23,73.14,73.22,53469.0,69.0303,69.087,69.002,69.0775,53469.0
2024-02-23 15:50:00,73.23,73.29,73.1,73.13,77030.0,69.087,69.1436,68.9643,68.9926,77030.0
2024-02-23 15:55:00,73.12,73.14,72.95,72.95,235627.0,68.9832,69.002,68.8228,68.8228,235627.0
2024-02-26 09:30:00,72.78,72.97,72.44,72.97,41060.0,68.6624,68.8417,68.3417,68.8417,41060.0
2024-02-26 09:35:00,72.98,73.08,72.76,72.88,16606.0,68.8511,68.9454,68.6435,68.7568,16606.0
2024-02-26 09:40:00,72.83,73.18,72.79,73.17,13848.0,68.7096,69.0398,68.6718,69.0303,13848.0
2024-02-26 09:45:00,73.19,73.35,73.16,73.26,23311.0,69.0492,69.2002,69.0209,69.1153,23311.0
2024-02-26 09:50:00,73.29,73.58,73.29,73.53,22131.0,69.1436,69.4172,69.1436,69.37,22131.0
2024-02-26 09:55:00,73.55,73.67,73.51,73.63,16553.0,69.3889,69.5021,69.3511,69.4643,16553.0
2024-02-26 10:00:00,73.63,73.65,73.46,73.5,44229.0,69.4643,69.4832,69.3039,69.3417,44229.0
2024-02-26 10:05:00,73.5,73.59,73.39,73.45,36809.0,69.3417,69.4266,69.2379,69.2945,36809.0
2024-02-26 10:10:00,73.44,73.46,73.38,73.45,39092.0,69.2851,69.3039,69.2285,69.2945,39092.0
2024-02-26 10:15:00,73.45,73.45,73.21,73.27,26092.0,69.2945,69.2945,69.0681,69.1247,26092.0
2024-02-26 10:20:00,73.29,73.3,73.18,73.24,26566.0,69.1436,69.153,69.0398,69.0964,26566.0
2024-02-26 10:25:00,73.25,73.32,73.22,73.27,29803.0,69.1058,69.1719,69.0775,69.1247,29803.0
2024-02-26 10:30:00,73.27,73.33,73.22,73.31,38127.0,69.1247,69.1813,69.0775,69.1624,38127.0
2024-02-26 10:35:00,73.29,73.3,73.22,73.28,53914.0,69.1436,69.153,69.0775,69.1341,53914.0
2024-02-26 10:40:00,73.29,73.4,73.22,73.24,20831.0,69.1436,69.2473,69.0775,69.0964,20831.0
2024-02-26 10:45:00,73.25,73.33,73.22,73.25,28579.0,69.1058,69.1813,69.0775,69.1058,28579.0
2024-02-26 10:50:00,73.26,73.33,73.23,73.26,38578.0,69.1153,69.1813,69.087,69.1153,38578.0
2024-02-26 10:55:00,73.25,73.3,73.24,73.27,13631.0,69.1058,69.153,69.0964,69.1247,13631.0
2024-02-26 11:00:00,73.28,73.29,73.16,73.19,61191.0,69.1341,69.1436,69.0209,69.0492,61191.0
2024-02-26 11:05:00,73.2,73.3,73.2,73.22,15200.0,69.0587,69.153,69.0587,69.0775,15200.0
2024-02-26 11:10:00,73.22,73.28,73.19,73.27,26701.0,69.0775,69.1341,69.0492,69.1247,26701.0
2024-02-26 11:15:00,73.27,73.32,73.27,73.29,19682.0,69.1247,69.1719,69.1247,69.1436,19682.0
2024-02-26 11:20:00,73.3,73.32,73.27,73.3,16497.0,69.153,69.1719,69.1247,69.153,16497.0
2024-02-26 11:25:00,73.3,73.34,73.29,73.32,23419.0,69.153,69.1907,69.1436,69.1719,23419.0
2024-02-26 11:30:00,73.33,73.41,73.31,73.39,16902.0,69.1813,69.2568,69.1624,69.2379,16902.0
2024-02-26 11:35:00,73.39,73.41,73.34,73.37,26454.0,69.2379,69.2568,69.1907,69.219,26454.0
2024-02-26 11:40:00,73.37,73.38,73.26,73.31,8615.0,69.219,69.2285,69.1153,69.1624,8615.0
2024-02-26 11:45:00,73.3,73.34,73.26,73.27,18263.0,69.153,69.1907,69.1153,69.1247,18263.0
2024-02-26 11:50:00,73.27,73.34,73.22,73.28,19825.0,69.1247,69.1907,69.0775,69.1341,19825.0
2024-02-26 11:55:00,73.28,73.29,73.22,73.25,12570.0,69.1341,69.1436,69.0775,69.1058,12570.0
2024-02-26 12:00:00,73.24,73.25,73.14,73.17,19487.0,69.0964,69.1058,69.002,69.0303,19487.0
2024-02-26 12:05:00,73.16,73.21,73.13,73.2,63239.0,69.0209,69.0681,68.9926,69.0587,63239.0
2024-02-26 12:10:00,73.2,73.22,73.13,73.17,27852.0,69.0587,69.0775,68.9926,69.0303,27852.0
2024-02-26 12:15:00,73.18,73.21,73.15,73.16,17440.0,69.0398,69.0681,69.0115,69.0209,17440.0
2024-02-26 12:20:00,73.16,73.23,73.16,73.23,22329.0,69.0209,69.087,69.0209,69.087,22329.0
2024-02-26 12:25:00,73.23,73.24,73.18,73.19,34472.0,69.087,69.0964,69.0398,69.0492,34472.0
2024-02-26 12:30:00,73.19,73.19,73.12,73.14,17222.0,69.0492,69.0492,68.9832,69.002,17222.0
2024-02-26 12:35:00,73.15,73.16,73.12,73.13,18150.0,69.0115,69.0209,68.9832,68.9926,18150.0
2024-02-26 12:40:00,73.14,73.14,73.08,73.09,25613.0,69.002,69.002,68.9454,68.9549,25613.0
2024-02-26 12:45:00,73.09,73.29,73.07,73.26,26095.0,68.9549,69.1436,68.936,69.1153,26095.0
2024-02-26 12:50:00,73.25,73.25,73.13,73.14,15697.0,69.1058,69.1058,68.9926,69.002,15697.0
2024-02-26 12:55:00,73.14,73.18,73.14,73.16,27494.0,69.002,69.0398,69.002,69.0209,27494.0
2024-02-26 13:00:00,73.16,73.17,73.05,73.09,58504.0,69.0209,69.0303,68.9171,68.9549,58504.0
2024-02-26 13:05:00,73.09,73.14,73.07,73.11,26086.0,68.9549,69.002,68.936,68.9737,26086.0
2024-02-26 13:10:00,73.11,73.12,73.06,73.08,67650.0,68.9737,68.9832,68.9266,68.9454,67650.0
2024-02-26 13:15:00,73.09,73.15,73.08,73.12,36253.0,68.9549,69.0115,68.9454,68.9832,36253.0
2024-02-26 13:20:00,73.12,73.12,72.99,73.0,22517.0,68.9832,68.9832,68.8605,68.87,22517.0
2024-02-26 13:25:00,72.99,73.01,72.93,72.98,17263.0,68.8605,68.8794,68.8039,68.8511,17263.0
2024-02-26 13:30:00,72.98,73.01,72.86,72.88,35655.0,68.8511,68.8794,68.7379,68.7568,35655.0
2024-02-26 13:35:00,72.88,72.98,72.87,72.94,19118.0,68.7568,68.8511,68.7473,68.8134,19118.0
2024-02-26 13:40:00,72.95,72.97,72.9,72.91,17483.0,68.8228,68.8417,68.7756,68.7851,17483.0
2024-02-26 13:45:00,72.92,72.93,72.88,72.89,11718.0,68.7945,68.8039,68.7568,68.7662,11718.0
2024-02-26 13:50:00,72.89,72.91,72.82,72.89,19086.0,68.7662,68.7851,68.7002,68.7662,19086.0
2024-02-26 13:55:00,72.88,72.88,72.83,72.86,10020.0,68.7568,68.7568,68.7096,68.7379,10020.0
2024-02-26 14:00:00,72.85,72.87,72.83,72.86,11841.0,68.7285,68.7473,68.7096,68.7379,11841.0
2024-02-26 14:05:00,72.86,72.93,72.86,72.89,9526.0,68.7379,68.8039,68.7379,68.7662,9526.0
2024-02-26 14:10:00,72.9,72.91,72.86,72.87,32545.0,68.7756,68.7851,68.7379,68.7473,32545.0
2024-02-26 14:15:00,72.88,72.88,72.74,72.74,55899.0,68.7568,68.7568,68.6247,68.6247,55899.0
2024-02-26 14:20:00,72.73,72.77,72.72,72.75,31756.0,68.6152,68.653,68.6058,68.6341,31756.0
2024-02-26 14:25:00,72.76,72.87,72.72,72.87,41444.0,68.6435,68.7473,68.6058,68.7473,41444.0
2024-02-26 14:30:00,72.89,72.91,72.86,72.9,22917.0,68.7662,68.7851,68.7379,68.7756,22917.0
2024-02-26 14:35:00,72.9,73.0,72.89,72.97,22584.0,68.7756,68.87,68.7662,68.8417,22584.0
2024-02-26 14:40:00,72.97,72.99,72.92,72.98,15226.0,68.8417,68.8605,68.7945,68.8511,15226.0
2024-02-26 14:45:00,72.98,73.03,72.96,73.0,15355.0,68.8511,68.8983,68.8322,68.87,15355.0
2024-02-26 14:50:00,73.0,73.03,72.97,72.98,11932.0,68.87,68.8983,68.8417,68.8511,11932.0
2024-02-26 14:55:00,72.98,73.0,72.95,72.95,16924.0,68.8511,68.87,68.8228,68.8228,16924.0
2024-02-26 15:00:00,72.95,72.99,72.95,72.97,16608.0,68.8228,68.8605,68.8228,68.8417,16608.0
2024-02-26 15:05:00,72.97,73.0,72.94,73.0,27839.0,68.8417,68.87,68.8134,68.87,27839.0
2024-02-26 15:10:00,73.0,73.07,72.95,72.95,95719.0,68.87,68.936,68.8228,68.8228,95719.0
2024-02-26 15:15:00,72.96,72.98,72.92,72.96,28145.0,68.8322,68.8511,68.7945,68.8322,28145.0
2024-02-26 15:20:00,72.96,73.0,72.93,73.0,27975.0,68.8322,68.87,68.8039,68.87,27975.0
2024-02-26 15:25:00,72.99,73.01,72.95,72.98,26553.0,68.8605,68.8794,68.8228,68.8511,26553.0
2024-02-26 15:30:00,72.98,73.01,72.95,72.98,38219.0,68.8511,68.8794,68.8228,68.8511,38219.0
2024-02-26 15:35:00,72.98,72.99,72.95,72.97,33221.0,68.8511,68.8605,68.8228,68.8417,33221.0
2024-02-26 15:40:00,72.97,72.98,72.88,72.88,50574.0,68.8417,68.8511,68.7568,68.7568,50574.0
2024-02-26 15:45:00,72.89,73.01,72.88,73.01,66421.0,68.7662,68.8794,68.7568,68.8794,66421.0
2024-02-26 15:50:00,73.02,73.03,72.87,72.91,99496.0,68.8888,68.8983,68.7473,68.7851,99496.0
2024-02-26 15:55:00,72.91,72.95,72.81,72.91,184370.0,68.7851,68.8228,68.6907,68.7851,184370.0
2024-02-27 09:30:00,73.88,74.92,73.59,74.51,157538.0,69.7002,70.6813,69.4266,70.2945,157538.0
2024-02-27 09:35:00,74.48,75.17,74.44,75.14,188935.0,70.2662,70.9172,70.2285,70.8889,188935.0
2024-02-27 09:40:00,75.13,75.45,75.08,75.2,71931.0,70.8795,71.1814,70.8323,70.9455,71931.0
2024-02-27 09:45:00,75.21,75.65,75.09,75.59,122308.0,70.9549,71.37,70.8417,71.3134,122308.0
2024-02-27 09:50:00,75.53,75.54,74.97,75.34,75316.0,71.2568,71.2663,70.7285,71.0776,75316.0
2024-02-27 09:55:00,75.4,75.68,75.34,75.39,65736.0,71.1342,71.3983,71.0776,71.1248,65736.0
2024-02-27 10:00:00,75.37,75.52,75.03,75.5,59938.0,71.1059,71.2474,70.7851,71.2285,59938.0
2024-02-27 10:05:00,75.47,75.68,75.37,75.43,48317.0,71.2002,71.3983,71.1059,71.1625,48317.0
2024-02-27 10:10:00,75.42,75.45,75.32,75.4,32240.0,71.1531,71.1814,71.0587,71.1342,32240.0
2024-02-27 10:15:00,75.4,75.53,75.0,75.09,80477.0,71.1342,71.2568,70.7568,70.8417,80477.0
2024-02-27 10:20:00,75.1,75.14,74.73,74.76,122940.0,70.8512,70.8889,70.5021,70.5304,122940.0
2024-02-27 10:25:00,74.75,74.94,74.53,74.59,53728.0,70.521,70.7002,70.3134,70.37,53728.0
2024-02-27 10:30:00,74.56,74.63,74.15,74.16,64539.0,70.3417,70.4077,69.9549,69.9643,64539.0
2024-02-27 10:35:00,74.17,74.44,74.04,74.35,33942.0,69.9738,70.2285,69.8511,70.1436,33942.0
2024-02-27 10:40:00,74.41,74.43,74.18,74.24,21230.0,70.2002,70.2191,69.9832,70.0398,21230.0
2024-02-27 10:45:00,74.23,74.24,73.95,74.04,51322.0,70.0304,70.0398,69.7662,69.8511,51322.0
2024-02-27 10:50:00,74.02,74.13,73.85,73.98,67602.0,69.8323,69.936,69.6719,69.7945,67602.0
2024-02-27 10:55:00,74.0,74.24,74.0,74.15,27887.0,69.8134,70.0398,69.8134,69.9549,27887.0
2024-02-27 11:00:00,74.17,74.27,74.15,74.2,33448.0,69.9738,70.0681,69.9549,70.0021,33448.0
2024-02-27 11:05:00,74.23,74.4,74.2,74.2,33296.0,70.0304,70.1908,70.0021,70.0021,33296.0
2024-02-27 11:10:00,74.21,74.25,73.83,73.83,64557.0,70.0115,70.0492,69.653,69.653,64557.0
2024-02-27 11:15:00,73.82,73.82,73.58,73.63,35454.0,69.6436,69.6436,69.4172,69.4643,35454.0
2024-02-27 11:20:00,73.63,73.78,73.55,73.65,73502.0,69.4643,69.6058,69.3889,69.4832,73502.0
2024-02-27 11:25:00,73.65,73.71,73.39,73.5,59069.0,69.4832,69.5398,69.2379,69.3417,59069.0
2024-02-27 11:30:00,73.51,73.57,73.41,73.47,27187.0,69.3511,69.4077,69.2568,69.3134,27187.0
2024-02-27 11:35:00,73.49,73.53,73.43,73.53,64957.0,69.3322,69.37,69.2756,69.37,64957.0
2024-02-27 11:40:00,73.53,73.61,73.47,73.47,32116.0,69.37,69.4455,69.3134,69.3134,32116.0
2024-02-27 11:45:00,73.48,73.56,73.45,73.5,20772.0,69.3228,69.3983,69.2945,69.3417,20772.0
2024-02-27 11:50:00,73.48,73.53,73.45,73.52,16998.0,69.3228,69.37,69.2945,69.3605,16998.0
2024-02-27 11:55:00,73.52,73.57,73.48,73.56,17016.0,69.3605,69.4077,69.3228,69.3983,17016.0
2024-02-27 12:00:00,73.56,73.8,73.56,73.69,40127.0,69.3983,69.6247,69.3983,69.5209,40127.0
2024-02-27 12:05:00,73.69,73.74,73.59,73.64,23447.0,69.5209,69.5681,69.4266,69.4738,23447.0
2024-02-27 12:10:00,73.64,73.64,73.5,73.55,32678.0,69.4738,69.4738,69.3417,69.3889,32678.0
2024-02-27 12:15:00,73.55,73.75,73.54,73.75,27805.0,69.3889,69.5775,69.3794,69.5775,27805.0
2024-02-27 12:20:00,73.75,73.83,73.71,73.75,46648.0,69.5775,69.653,69.5398,69.5775,46648.0
2024-02-27 12:25:00,73.75,73.8,73.72,73.79,17201.0,69.5775,69.6247,69.5492,69.6153,17201.0
2024-02-27 12:30:00,73.79,73.79,73.73,73.74,25101.0,69.6153,69.6153,69.5587,69.5681,25101.0
2024-02-27 12:35:00,73.74,73.75,73.59,73.6,27011.0,69.5681,69.5775,69.4266,69.436,27011.0
2024-02-27 12:40:00,73.59,73.6,73.47,73.59,23402.0,69.4266,69.436,69.3134,69.4266,23402.0
2024-02-27 12:45:00,73.59,73.65,73.56,73.62,25286.0,69.4266,69.4832,69.3983,69.4549,25286.0
2024-02-27 12:50:00,73.6,73.64,73.54,73.61,30028.0,69.436,69.4738,69.3794,69.4455,30028.0
2024-02-27 12:55:00,73.61,73.77,73.6,73.77,24805.0,69.4455,69.5964,69.436,69.5964,24805.0
2024-02-27 13:00:00,73.77,73.96,73.75,73.95,20735.0,69.5964,69.7757,69.5775,69.7662,20735.0
2024-02-27 13:05:00,73.96,74.05,73.94,74.03,26368.0,69.7757,69.8606,69.7568,69.8417,26368.0
2024-02-27 13:10:00,74.02,74.02,73.88,73.88,21689.0,69.8323,69.8323,69.7002,69.7002,21689.0
2024-02-27 13:15:00,73.89,73.92,73.8,73.88,19867.0,69.7096,69.7379,69.6247,69.7002,19867.0
2024-02-27 13:20:00,73.91,73.98,73.9,73.95,19522.0,69.7285,69.7945,69.719,69.7662,19522.0
2024-02-27 13:25:00,73.96,74.03,73.93,73.95,20864.0,69.7757,69.8417,69.7474,69.7662,20864.0
2024-02-27 13:30:00,73.95,74.07,73.9,74.07,19484.0,69.7662,69.8794,69.719,69.8794,19484.0
2024-02-27 13:35:00,74.07,74.15,74.07,74.08,26962.0,69.8794,69.9549,69.8794,69.8889,26962.0
2024-02-27 13:40:00,74.08,74.1,74.01,74.02,24254.0,69.8889,69.9077,69.8228,69.8323,24254.0
2024-02-27 13:45:00,74.01,74.02,73.77,73.78,40765.0,69.8228,69.8323,69.5964,69.6058,40765.0
2024-02-27 13:50:00,73.78,73.8,73.71,73.78,53164.0,69.6058,69.6247,69.5398,69.6058,53164.0
2024-02-27 13:55:00,73.79,73.89,73.79,73.89,52794.0,69.6153,69.7096,69.6153,69.7096,52794.0
2024-02-27 14:00:00,73.89,73.91,73.77,73.77,34345.0,69.7096,69.7285,69.5964,69.5964,34345.0
2024-02-27 14:05:00,73.78,73.86,73.71,73.85,40973.0,69.6058,69.6813,69.5398,69.6719,40973.0
2024-02-27 14:10:00,73.84,73.85,73.71,73.72,30708.0,69.6624,69.6719,69.5398,69.5492,30708.0
2024-02-27 14:15:00,73.72,73.82,73.71,73.77,40477.0,69.5492,69.6436,69.5398,69.5964,40477.0
2024-02-27 14:20:00,73.77,73.77,73.66,73.7,32031.0,69.5964,69.5964,69.4926,69.5304,32031.0
2024-02-27 14:25:00,73.69,73.77,73.66,73.76,25331.0,69.5209,69.5964,69.4926,69.587,25331.0
2024-02-27 14:30:00,73.76,73.76,73.66,73.67,26546.0,69.587,69.587,69.4926,69.5021,26546.0
2024-02-27 14:35:00,73.66,73.84,73.65,73.81,23600.0,69.4926,69.6624,69.4832,69.6341,23600.0
2024-02-27 14:40:00,73.81,73.83,73.77,73.8,23716.0,69.6341,69.653,69.5964,69.6247,23716.0
2024-02-27 14:45:00,73.78,73.9,73.77,73.88,24775.0,69.6058,69.719,69.5964,69.7002,24775.0
2024-02-27 14:50:00,73.88,73.89,73.71,73.72,38994.0,69.7002,69.7096,69.5398,69.5492,38994.0
2024-02-27 14:55:00,73.72,73.72,73.6,73.64,37176.0,69.5492,69.5492,69.436,69.4738,37176.0
2024-02-27 15:00:00,73.64,73.75,73.59,73.73,38057.0,69.4738,69.5775,69.4266,69.5587,38057.0
2024-02-27 15:05:00,73.74,73.75,73.67,73.7,32422.0,69.5681,69.5775,69.5021,69.5304,32422.0
2024-02-27 15:10:00,73.7,73.84,73.7,73.84,35009.0,69.5304,69.6624,69.5304,69.6624,35009.0
2024-02-27 15:15:00,73.84,73.91,73.79,73.91,38473.0,69.6624,69.7285,69.6153,69.7285,38473.0
2024-02-27 15:20:00,73.91,73.91,73.8,73.8,42058.0,69.7285,69.7285,69.6247,69.6247,42058.0
2024-02-27 15:25:00,73.8,73.8,73.64,73.66,61539.0,69.6247,69.6247,69.4738,69.4926,61539.0
2024-02-27 15:30:00,73.66,73.91,73.6,73.9,63849.0,69.4926,69.7285,69.436,69.719,63849.0
2024-02-27 15:35:00,73.9,74.03,73.88,74.02,46824.0,69.719,69.8417,69.7002,69.8323,46824.0
2024-02-27 15:40:00,74.03,74.28,74.03,74.26,72243.0,69.8417,70.0776,69.8417,70.0587,72243.0
2024-02-27 15:45:00,74.25,74.31,74.21,74.24,102609.0,70.0492,70.1059,70.0115,70.0398,102609.0
2024-02-27 15:50:00,74.25,74.4,74.17,74.39,168087.0,70.0492,70.1908,69.9738,70.1813,168087.0
2024-02-27 15:55:00,74.4,74.47,74.35,74.37,404650.0,70.1908,70.2568,70.1436,70.1625,404650.0
2024-02-28 09:30:00,74.37,74.63,74.18,74.55,80098.0,70.1625,70.4077,69.9832,70.3323,80098.0
2024-02-28 09:35:00,74.52,74.67,74.41,74.66,23475.0,70.304,70.4455,70.2002,70.4361,23475.0
2024-02-28 09:40:00,74.65,74.73,74.51,74.52,50217.0,70.4266,70.5021,70.2945,70.304,50217.0
2024-02-28 09:45:00,74.51,74.73,74.48,74.71,73443.0,70.2945,70.5021,70.2662,70.4832,73443.0
2024-02-28 09:50:00,74.71,74.84,74.62,74.67,23135.0,70.4832,70.6059,70.3983,70.4455,23135.0
2024-02-28 09:55:00,74.64,74.8,74.63,74.66,17651.0,70.4172,70.5681,70.4077,70.4361,17651.0
2024-02-28 10:00:00,74.67,74.85,74.65,74.71,24801.0,70.4455,70.6153,70.4266,70.4832,24801.0
2024-02-28 10:05:00,74.72,74.79,74.6,74.66,12381.0,70.4927,70.5587,70.3794,70.4361,12381.0
2024-02-28 10:10:00,74.64,74.67,74.52,74.52,13382.0,70.4172,70.4455,70.304,70.304,13382.0
2024-02-28 10:15:00,74.52,74.52,74.27,74.27,11808.0,70.304,70.304,70.0681,70.0681,11808.0
2024-02-28 10:20:00,74.29,74.34,74.21,74.31,19870.0,70.087,70.1342,70.0115,70.1059,19870.0
2024-02-28 10:25:00,74.31,74.33,74.26,74.33,12696.0,70.1059,70.1247,70.0587,70.1247,12696.0
2024-02-28 10:30:00,74.34,74.34,74.2,74.27,18332.0,70.1342,70.1342,70.0021,70.0681,18332.0
2024-02-28 10:35:00,74.27,74.3,74.17,74.23,14504.0,70.0681,70.0964,69.9738,70.0304,14504.0
2024-02-28 10:40:00,74.23,74.29,74.2,74.25,14758.0,70.0304,70.087,70.0021,70.0492,14758.0
2024-02-28 10:45:00,74.24,74.33,74.18,74.33,11922.0,70.0398,70.1247,69.9832,70.1247,11922.0
2024-02-28 10:50:00,74.33,74.38,74.29,74.36,13582.0,70.1247,70.1719,70.087,70.153,13582.0
2024-02-28 10:55:00,74.34,74.44,74.34,74.41,10515.0,70.1342,70.2285,70.1342,70.2002,10515.0
2024-02-28 11:00:00,74.43,74.44,74.32,74.35,12366.0,70.2191,70.2285,70.1153,70.1436,12366.0
2024-02-28 11:05:00,74.37,74.4,74.29,74.3,15338.0,70.1625,70.1908,70.087,70.0964,15338.0
2024-02-28 11:10:00,74.29,74.3,74.25,74.27,10797.0,70.087,70.0964,70.0492,70.0681,10797.0
2024-02-28 11:15:00,74.27,74.27,74.21,74.25,12987.0,70.0681,70.0681,70.0115,70.0492,12987.0
2024-02-28 11:20:00,74.27,74.32,74.23,74.26,11035.0,70.0681,70.1153,70.0304,70.0587,11035.0
2024-02-28 11:25:00,74.26,74.26,74.09,74.16,24399.0,70.0587,70.0587,69.8983,69.9643,24399.0
2024-02-28 11:30:00,74.15,74.15,73.94,73.94,20441.0,69.9549,69.9549,69.7568,69.7568,20441.0
2024-02-28 11:35:00,73.94,73.98,73.89,73.98,12064.0,69.7568,69.7945,69.7096,69.7945,12064.0
2024-02-28 11:40:00,73.98,74.06,73.95,74.06,19405.0,69.7945,69.87,69.7662,69.87,19405.0
2024-02-28 11:45:00,74.07,74.15,74.06,74.06,13686.0,69.8794,69.9549,69.87,69.87,13686.0
2024-02-28 11:50:00,74.06,74.17,74.06,74.14,9894.0,69.87,69.9738,69.87,69.9455,9894.0
2024-02-28 11:55:00,74.14,74.29,74.14,74.27,38577.0,69.9455,70.087,69.9455,70.0681,38577.0
2024-02-28 12:00:00,74.26,74.26,74.19,74.22,8664.0,70.0587,70.0587,69.9926,70.0209,8664.0
2024-02-28 12:05:00,74.22,74.26,74.21,74.23,14235.0,70.0209,70.0587,70.0115,70.0304,14235.0
2024-02-28 12:10:00,74.23,74.33,74.23,74.28,13358.0,70.0304,70.1247,70.0304,70.0776,13358.0
2024-02-28 12:15:00,74.27,74.3,74.21,74.21,11114.0,70.0681,70.0964,70.0115,70.0115,11114.0
2024-02-28 12:20:00,74.21,74.24,74.17,74.21,10153.0,70.0115,70.0398,69.9738,70.0115,10153.0
2024-02-28 12:25:00,74.21,74.23,74.14,74.17,24202.0,70.0115,70.0304,69.9455,69.9738,24202.0
2024-02-28 12:30:00,74.18,74.2,73.99,74.07,21837.0,69.9832,70.0021,69.804,69.8794,21837.0
2024-02-28 12:35:00,74.06,74.09,74.02,74.06,6211.0,69.87,69.8983,69.8323,69.87,6211.0
2024-02-28 12:40:00,74.06,74.11,74.06,74.09,8850.0,69.87,69.9172,69.87,69.8983,8850.0
2024-02-28 12:45:00,74.09,74.14,74.08,74.13,5979.0,69.8983,69.9455,69.8889,69.936,5979.0
2024-02-28 12:50:00,74.13,74.14,74.11,74.13,7143.0,69.936,69.9455,69.9172,69.936,7143.0
2024-02-28 12:55:00,74.13,74.15,74.11,74.12,5876.0,69.936,69.9549,69.9172,69.9266,5876.0
2024-02-28 13:00:00,74.11,74.19,74.07,74.18,8020.0,69.9172,69.9926,69.8794,69.9832,8020.0
2024-02-28 13:05:00,74.17,74.21,74.17,74.2,12761.0,69.9738,70.0115,69.9738,70.0021,12761.0
2024-02-28 13:10:00,74.2,74.25,74.2,74.25,16865.0,70.0021,70.0492,70.0021,70.0492,16865.0
2024-02-28 13:15:00,74.24,74.29,74.2,74.29,6176.0,70.0398,70.087,70.0021,70.087,6176.0
2024-02-28 13:20:00,74.29,74.3,74.26,74.29,8064.0,70.087,70.0964,70.0587,70.087,8064.0
2024-02-28 13:25:00,74.29,74.38,74.29,74.37,6761.0,70.087,70.1719,70.087,70.1625,6761.0
2024-02-28 13:30:00,74.37,74.38,74.29,74.3,19370.0,70.1625,70.1719,70.087,70.0964,19370.0
2024-02-28 13:35:00,74.3,74.33,74.27,74.31,8162.0,70.0964,70.1247,70.0681,70.1059,8162.0
2024-02-28 13:40:00,74.31,74.31,74.25,74.28,7901.0,70.1059,70.1059,70.0492,70.0776,7901.0
2024-02-28 13:45:00,74.28,74.3,74.25,74.27,11409.0,70.0776,70.0964,70.0492,70.0681,11409.0
2024-02-28 13:50:00,74.27,74.3,74.26,74.28,11158.0,70.0681,70.0964,70.0587,70.0776,11158.0
2024-02-28 13:55:00,74.28,74.32,74.27,74.28,8373.0,70.0776,70.1153,70.0681,70.0776,8373.0
2024-02-28 14:00:00,74.28,74.32,74.26,74.31,7984.0,70.0776,70.1153,70.0587,70.1059,7984.0
2024-02-28 14:05:00,74.32,74.35,74.3,74.34,8275.0,70.1153,70.1436,70.0964,70.1342,8275.0
2024-02-28 14:10:00,74.35,74.38,74.24,74.27,15511.0,70.1436,70.1719,70.0398,70.0681,15511.0
2024-02-28 14:15:00,74.26,74.35,74.25,74.34,9003.0,70.0587,70.1436,70.0492,70.1342,9003.0
2024-02-28 14:20:00,74.33,74.36,74.3,74.31,8246.0,70.1247,70.153,70.0964,70.1059,8246.0
2024-02-28 14:25:00,74.31,74.37,74.31,74.33,12436.0,70.1059,70.1625,70.1059,70.1247,12436.0
2024-02-28 14:30:00,74.32,74.33,74.22,74.25,12907.0,70.1153,70.1247,70.0209,70.0492,12907.0
2024-02-28 14:35:00,74.24,74.29,74.22,74.26,11161.0,70.0398,70.087,70.0209,70.0587,11161.0
2024-02-28 14:40:00,74.25,74.27,74.22,74.27,8564.0,70.0492,70.0681,70.0209,70.0681,8564.0
2024-02-28 14:45:00,74.26,74.26,74.22,74.25,9928.0,70.0587,70.0587,70.0209,70.0492,9928.0
2024-02-28 14:50:00,74.25,74.25,74.21,74.23,11012.0,70.0492,70.0492,70.0115,70.0304,11012.0
2024-02-28 14:55:00,74.23,74.24,74.2,74.22,12496.0,70.0304,70.0398,70.0021,70.0209,12496.0
2024-02-28 15:00:00,74.23,74.26,74.22,74.23,12681.0,70.0304,70.0587,70.0209,70.0304,12681.0
2024-02-28 15:05:00,74.22,74.24,74.19,74.23,11717.0,70.0209,70.0398,69.9926,70.0304,11717.0
2024-02-28 15:10:00,74.23,74.32,74.22,74.31,10291.0,70.0304,70.1153,70.0209,70.1059,10291.0
2024-02-28 15:15:00,74.3,74.33,74.29,74.31,12680.0,70.0964,70.1247,70.087,70.1059,12680.0
2024-02-28 15:20:00,74.31,74.36,74.3,74.35,17503.0,70.1059,70.153,70.0964,70.1436,17503.0
2024-02-28 15:25:00,74.35,74.39,74.33,74.39,13559.0,70.1436,70.1813,70.1247,70.1813,13559.0
2024-02-28 15:30:00,74.39,74.39,74.35,74.35,22225.0,70.1813,70.1813,70.1436,70.1436,22225.0
2024-02-28 15:35:00,74.36,74.36,74.29,74.3,19511.0,70.153,70.153,70.087,70.0964,19511.0
2024-02-28 15:40:00,74.3,74.33,74.25,74.33,30774.0,70.0964,70.1247,70.0492,70.1247,30774.0
2024-02-28 15:45:00,74.33,74.34,74.25,74.27,59395.0,70.1247,70.1342,70.0492,70.0681,59395.0
2024-02-28 15:50:00,74.26,74.29,74.09,74.15,67451.0,70.0587,70.087,69.8983,69.9549,67451.0
2024-02-28 15:55:00,74.17,74.41,74.17,74.4,213104.0,69.9738,70.2002,69.9738,70.1908,213104.0
2024-02-29 09:30:00,74.5,74.83,74.39,74.83,50204.0,70.2851,70.5964,70.1813,70.5964,50204.0
2024-02-29 09:35:00,74.8,74.88,74.7,74.87,16983.0,70.5681,70.6436,70.4738,70.6342,16983.0
2024-02-29 09:40:00,74.88,74.89,74.78,74.8,21088.0,70.6436,70.653,70.5493,70.5681,21088.0
2024-02-29 09:45:00,74.82,74.83,74.68,74.7,15882.0,70.587,70.5964,70.4549,70.4738,15882.0
2024-02-29 09:50:00,74.73,74.84,74.73,74.79,10167.0,70.5021,70.6059,70.5021,70.5587,10167.0
2024-02-29 09:55:00,74.78,74.96,74.77,74.95,9796.0,70.5493,70.7191,70.5398,70.7096,9796.0
2024-02-29 10:00:00,74.96,75.1,74.91,75.07,29544.0,70.7191,70.8512,70.6719,70.8229,29544.0
2024-02-29 10:05:00,75.07,75.15,75.07,75.13,8756.0,70.8229,70.8983,70.8229,70.8795,8756.0
2024-02-29 10:10:00,75.11,75.12,75.01,75.02,23500.0,70.8606,70.87,70.7663,70.7757,23500.0
2024-02-29 10:15:00,75.01,75.15,75.0,75.14,19198.0,70.7663,70.8983,70.7568,70.8889,19198.0
2024-02-29 10:20:00,75.14,75.2,74.99,74.99,31788.0,70.8889,70.9455,70.7474,70.7474,31788.0
2024-02-29 10:25:00,75.0,75.04,74.9,75.03,15043.0,70.7568,70.7946,70.6625,70.7851,15043.0
2024-02-29 10:30:00,75.03,75.08,74.88,74.88,15312.0,70.7851,70.8323,70.6436,70.6436,15312.0
2024-02-29 10:35:00,74.87,74.91,74.71,74.71,8973.0,70.6342,70.6719,70.4832,70.4832,8973.0
2024-02-29 10:40:00,74.7,74.86,74.67,74.8,17729.0,70.4738,70.6247,70.4455,70.5681,17729.0
2024-02-29 10:45:00,74.78,74.96,74.77,74.96,13862.0,70.5493,70.7191,70.5398,70.7191,13862.0
2024-02-29 10:50:00,74.98,75.01,74.88,74.91,11660.0,70.7379,70.7663,70.6436,70.6719,11660.0
2024-02-29 10:55:00,74.91,75.03,74.86,75.0,20369.0,70.6719,70.7851,70.6247,70.7568,20369.0
2024-02-29 11:00:00,75.01,75.08,75.0,75.02,10094.0,70.7663,70.8323,70.7568,70.7757,10094.0
2024-02-29 11:05:00,75.04,75.12,75.04,75.04,62292.0,70.7946,70.87,70.7946,70.7946,62292.0
2024-02-29 11:10:00,75.02,75.17,75.02,75.15,32303.0,70.7757,70.9172,70.7757,70.8983,32303.0
2024-02-29 11:15:00,75.14,75.15,75.11,75.15,24373.0,70.8889,70.8983,70.8606,70.8983,24373.0
2024-02-29 11:20:00,75.15,75.17,75.08,75.12,15275.0,70.8983,70.9172,70.8323,70.87,15275.0
2024-02-29 11:25:00,75.11,75.2,75.11,75.15,14433.0,70.8606,70.9455,70.8606,70.8983,14433.0
2024-02-29 11:30:00,75.14,75.14,74.98,74.99,22403.0,70.8889,70.8889,70.7379,70.7474,22403.0
2024-02-29 11:35:00,74.98,75.03,74.85,74.89,19769.0,70.7379,70.7851,70.6153,70.653,19769.0
2024-02-29 11:40:00,74.89,74.94,74.83,74.94,15579.0,70.653,70.7002,70.5964,70.7002,15579.0
2024-02-29 11:45:00,74.94,74.94,74.85,74.87,15626.0,70.7002,70.7002,70.6153,70.6342,15626.0
2024-02-29 11:50:00,74.87,74.95,74.81,74.86,20593.0,70.6342,70.7096,70.5776,70.6247,20593.0
2024-02-29 11:55:00,74.87,74.92,74.85,74.91,16165.0,70.6342,70.6813,70.6153,70.6719,16165.0
2024-02-29 12:00:00,74.91,74.98,74.89,74.9,9836.0,70.6719,70.7379,70.653,70.6625,9836.0
2024-02-29 12:05:00,74.92,74.96,74.88,74.89,9773.0,70.6813,70.7191,70.6436,70.653,9773.0
2024-02-29 12:10:00,74.88,74.92,74.84,74.84,16675.0,70.6436,70.6813,70.6059,70.6059,16675.0
2024-02-29 12:15:00,74.85,74.93,74.83,74.93,29622.0,70.6153,70.6908,70.5964,70.6908,29622.0
2024-02-29 12:20:00,74.94,74.99,74.9,74.92,19604.0,70.7002,70.7474,70.6625,70.6813,19604.0
2024-02-29 12:25:00,74.91,74.99,74.91,74.94,9993.0,70.6719,70.7474,70.6719,70.7002,9993.0
2024-02-29 12:30:00,74.95,74.98,74.93,74.94,9271.0,70.7096,70.7379,70.6908,70.7002,9271.0
2024-02-29 12:35:00,74.94,74.98,74.89,74.98,10498.0,70.7002,70.7379,70.653,70.7379,10498.0
2024-02-29 12:40:00,74.98,75.06,74.97,75.03,10132.0,70.7379,70.8134,70.7285,70.7851,10132.0
2024-02-29 12:45:00,75.03,75.09,75.02,75.06,14973.0,70.7851,70.8417,70.7757,70.8134,14973.0
2024-02-29 12:50:00,75.06,75.08,75.04,75.08,9415.0,70.8134,70.8323,70.7946,70.8323,9415.0
2024-02-29 12:55:00,75.08,75.09,75.01,75.05,20223.0,70.8323,70.8417,70.7663,70.804,20223.0
2024-02-29 13:00:00,75.05,75.05,74.98,74.99,13733.0,70.804,70.804,70.7379,70.7474,13733.0
2024-02-29 13:05:00,74.98,75.04,74.98,75.03,18090.0,70.7379,70.7946,70.7379,70.7851,18090.0
2024-02-29 13:10:00,75.03,75.04,74.99,75.04,16120.0,70.7851,70.7946,70.7474,70.7946,16120.0
2024-02-29 13:15:00,75.06,75.1,75.03,75.05,9248.0,70.8134,70.8512,70.7851,70.804,9248.0
2024-02-29 13:20:00,75.07,75.1,75.05,75.07,9052.0,70.8229,70.8512,70.804,70.8229,9052.0
2024-02-29 13:25:00,75.08,75.08,75.01,75.03,11002.0,70.8323,70.8323,70.7663,70.7851,11002.0
2024-02-29 13:30:00,75.03,75.08,75.01,75.07,9808.0,70.7851,70.8323,70.7663,70.8229,9808.0
2024-02-29 13:35:00,75.07,75.1,75.04,75.1,6092.0,70.8229,70.8512,70.7946,70.8512,6092.0
2024-02-29 13:40:00,75.11,75.11,75.09,75.09,5668.0,70.8606,70.8606,70.8417,70.8417,5668.0
2024-02-29 13:45:00,75.09,75.11,75.07,75.08,11247.0,70.8417,70.8606,70.8229,70.8323,11247.0
2024-02-29 13:50:00,75.08,75.14,75.07,75.12,11235.0,70.8323,70.8889,70.8229,70.87,11235.0
2024-02-29 13:55:00,75.13,75.17,75.12,75.17,9418.0,70.8795,70.9172,70.87,70.9172,9418.0
2024-02-29 14:00:00,75.17,75.27,75.17,75.27,17812.0,70.9172,71.0115,70.9172,71.0115,17812.0
2024-02-29 14:05:00,75.27,75.27,75.19,75.19,22256.0,71.0115,71.0115,70.9361,70.9361,22256.0
2024-02-29 14:10:00,75.2,75.23,75.17,75.22,14523.0,70.9455,70.9738,70.9172,70.9644,14523.0
2024-02-29 14:15:00,75.24,75.33,75.24,75.24,28069.0,70.9832,71.0681,70.9832,70.9832,28069.0
2024-02-29 14:20:00,75.24,75.27,75.09,75.11,24489.0,70.9832,71.0115,70.8417,70.8606,24489.0
2024-02-29 14:25:00,75.11,75.12,75.04,75.06,27726.0,70.8606,70.87,70.7946,70.8134,27726.0
2024-02-29 14:30:00,75.06,75.13,75.05,75.12,15703.0,70.8134,70.8795,70.804,70.87,15703.0
2024-02-29 14:35:00,75.11,75.11,74.99,75.02,22941.0,70.8606,70.8606,70.7474,70.7757,22941.0
2024-02-29 14:40:00,75.02,75.02,74.92,74.93,24710.0,70.7757,70.7757,70.6813,70.6908,24710.0
2024-02-29 14:45:00,74.94,74.96,74.88,74.91,15292.0,70.7002,70.7191,70.6436,70.6719,15292.0
2024-02-29 14:50:00,74.91,74.94,74.85,74.87,20387.0,70.6719,70.7002,70.6153,70.6342,20387.0
2024-02-29 14:55:00,74.87,74.93,74.85,74.92,20428.0,70.6342,70.6908,70.6153,70.6813,20428.0
2024-02-29 15:00:00,74.93,74.99,74.93,74.99,21923.0,70.6908,70.7474,70.6908,70.7474,21923.0
2024-02-29 15:05:00,74.98,75.04,74.95,75.0,34351.0,70.7379,70.7946,70.7096,70.7568,34351.0
2024-02-29 15:10:00,75.01,75.05,74.99,75.0,21486.0,70.7663,70.804,70.7474,70.7568,21486.0
2024-02-29 15:15:00,75.0,75.02,74.95,75.02,24747.0,70.7568,70.7757,70.7096,70.7757,24747.0
2024-02-29 15:20:00,75.02,75.06,74.98,75.02,54279.0,70.7757,70.8134,70.7379,70.7757,54279.0
2024-02-29 15:25:00,75.01,75.05,75.0,75.05,17232.0,70.7663,70.804,70.7568,70.804,17232.0
2024-02-29 15:30:00,75.04,75.09,74.99,74.99,34335.0,70.7946,70.8417,70.7474,70.7474,34335.0
2024-02-29 15:35:00,74.99,75.07,74.99,75.04,21293.0,70.7474,70.8229,70.7474,70.7946,21293.0
2024-02-29 15:40:00,75.03,75.06,74.96,74.97,23867.0,70.7851,70.8134,70.7191,70.7285,23867.0
2024-02-29 15:45:00,74.97,75.02,74.95,74.97,51200.0,70.7285,70.7757,70.7096,70.7285,51200.0
2024-02-29 15:50:00,74.98,75.12,74.96,75.11,97883.0,70.7379,70.87,70.7191,70.8606,97883.0
2024-02-29 15:55:00,75.11,75.3,75.1,75.1,331554.0,70.8606,71.0398,70.8512,70.8512,331554.0
2024-03-01 09:30:00,75.47,75.47,75.04,75.26,61306.0,71.2002,71.2002,70.7946,71.0021,61306.0
2024-03-01 09:35:00,75.27,75.44,75.21,75.21,20255.0,71.0115,71.1719,70.9549,70.9549,20255.0
2024-03-01 09:40:00,75.19,75.22,74.95,74.97,35012.0,70.9361,70.9644,70.7096,70.7285,35012.0
2024-03-01 09:45:00,74.99,75.18,74.98,75.16,18024.0,70.7474,70.9266,70.7379,70.9078,18024.0
2024-03-01 09:50:00,75.12,75.24,75.1,75.19,35800.0,70.87,70.9832,70.8512,70.9361,35800.0
2024-03-01 09:55:00,75.18,75.18,75.03,75.12,28858.0,70.9266,70.9266,70.7851,70.87,28858.0
2024-03-01 10:00:00,75.12,75.29,74.98,75.03,28360.0,70.87,71.0304,70.7379,70.7851,28360.0
2024-03-01 10:05:00,75.0,75.1,74.81,74.85,26398.0,70.7568,70.8512,70.5776,70.6153,26398.0
2024-03-01 10:10:00,74.87,74.93,74.8,74.89,13771.0,70.6342,70.6908,70.5681,70.653,13771.0
2024-03-01 10:15:00,74.9,75.06,74.89,74.99,17815.0,70.6625,70.8134,70.653,70.7474,17815.0
2024-03-01 10:20:00,74.99,75.12,74.99,75.09,14441.0,70.7474,70.87,70.7474,70.8417,14441.0
2024-03-01 10:25:00,75.09,75.11,75.0,75.05,17187.0,70.8417,70.8606,70.7568,70.804,17187.0
2024-03-01 10:30:00,75.06,75.13,74.98,75.12,17629.0,70.8134,70.8795,70.7379,70.87,17629.0
2024-03-01 10:35:00,75.13,75.22,75.04,75.04,19844.0,70.8795,70.9644,70.7946,70.7946,19844.0
2024-03-01 10:40:00,75.05,75.19,75.05,75.19,15584.0,70.804,70.9361,70.804,70.9361,15584.0
2024-03-01 10:45:00,75.19,75.29,75.13,75.16,31419.0,70.9361,71.0304,70.8795,70.9078,31419.0
2024-03-01 10:50:00,75.15,75.25,75.13,75.19,16126.0,70.8983,70.9927,70.8795,70.9361,16126.0
2024-03-01 10:55:00,75.19,75.24,75.11,75.2,15383.0,70.9361,70.9832,70.8606,70.9455,15383.0
2024-03-01 11:00:00,75.2,75.23,75.13,75.21,13995.0,70.9455,70.9738,70.8795,70.9549,13995.0
2024-03-01 11:05:00,75.21,75.21,75.15,75.17,12062.0,70.9549,70.9549,70.8983,70.9172,12062.0
2024-03-01 11:10:00,75.16,75.2,75.09,75.11,17384.0,70.9078,70.9455,70.8417,70.8606,17384.0
2024-03-01 11:15:00,75.13,75.18,75.07,75.08,17085.0,70.8795,70.9266,70.8229,70.8323,17085.0
2024-03-01 11:20:00,75.08,75.19,75.07,75.09,21519.0,70.8323,70.9361,70.8229,70.8417,21519.0
2024-03-01 11:25:00,75.09,75.1,75.0,75.02,9276.0,70.8417,70.8512,70.7568,70.7757,9276.0
2024-03-01 11:30:00,75.01,75.05,74.97,75.02,9838.0,70.7663,70.804,70.7285,70.7757,9838.0
2024-03-01 11:35:00,75.03,75.08,74.97,75.08,16647.0,70.7851,70.8323,70.7285,70.8323,16647.0
2024-03-01 11:40:00,75.09,75.2,75.07,75.2,9938.0,70.8417,70.9455,70.8229,70.9455,9938.0
2024-03-01 11:45:00,75.2,75.27,75.2,75.24,16191.0,70.9455,71.0115,70.9455,70.9832,16191.0
2024-03-01 11:50:00,75.25,75.32,75.24,75.32,7708.0,70.9927,71.0587,70.9832,71.0587,7708.0
2024-03-01 11:55:00,75.32,75.34,75.29,75.34,7256.0,71.0587,71.0776,71.0304,71.0776,7256.0
2024-03-01 12:00:00,75.34,75.4,75.31,75.4,13850.0,71.0776,71.1342,71.0493,71.1342,13850.0
2024-03-01 12:05:00,75.39,75.4,75.28,75.29,8255.0,71.1248,71.1342,71.021,71.0304,8255.0
2024-03-01 12:10:00,75.28,75.32,75.25,75.27,8360.0,71.021,71.0587,70.9927,71.0115,8360.0
2024-03-01 12:15:00,75.26,75.27,75.21,75.24,11811.0,71.0021,71.0115,70.9549,70.9832,11811.0
2024-03-01 12:20:00,75.26,75.27,75.24,75.25,10976.0,71.0021,71.0115,70.9832,70.9927,10976.0
2024-03-01 12:25:00,75.24,75.29,75.23,75.23,7599.0,70.9832,71.0304,70.9738,70.9738,7599.0
2024-03-01 12:30:00,75.22,75.34,75.2,75.34,10432.0,70.9644,71.0776,70.9455,71.0776,10432.0
2024-03-01 12:35:00,75.34,75.34,75.29,75.3,5184.0,71.0776,71.0776,71.0304,71.0398,5184.0
2024-03-01 12:40:00,75.3,75.39,75.29,75.39,12200.0,71.0398,71.1248,71.0304,71.1248,12200.0
2024-03-01 12:45:00,75.38,75.39,75.29,75.38,11799.0,71.1153,71.1248,71.0304,71.1153,11799.0
2024-03-01 12:50:00,75.38,75.42,75.35,75.42,9700.0,71.1153,71.1531,71.087,71.1531,9700.0
2024-03-01 12:55:00,75.42,75.47,75.41,75.44,22271.0,71.1531,71.2002,71.1436,71.1719,22271.0
2024-03-01 13:00:00,75.45,75.47,75.41,75.41,17737.0,71.1814,71.2002,71.1436,71.1436,17737.0
2024-03-01 13:05:00,75.41,75.45,75.39,75.41,13675.0,71.1436,71.1814,71.1248,71.1436,13675.0
2024-03-01 13:10:00,75.42,75.45,75.33,75.34,10731.0,71.1531,71.1814,71.0681,71.0776,10731.0
2024-03-01 13:15:00,75.34,75.42,75.34,75.42,11272.0,71.0776,71.1531,71.0776,71.1531,11272.0
2024-03-01 13:20:00,75.42,75.5,75.41,75.48,17547.0,71.1531,71.2285,71.1436,71.2097,17547.0
2024-03-01 13:25:00,75.48,75.5,75.42,75.42,7325.0,71.2097,71.2285,71.1531,71.1531,7325.0
2024-03-01 13:30:00,75.43,75.46,75.39,75.42,16487.0,71.1625,71.1908,71.1248,71.1531,16487.0
2024-03-01 13:35:00,75.43,75.43,75.28,75.3,8275.0,71.1625,71.1625,71.021,71.0398,8275.0
2024-03-01 13:40:00,75.27,75.29,75.17,75.17,9903.0,71.0115,71.0304,70.9172,70.9172,9903.0
2024-03-01 13:45:00,75.17,75.2,75.09,75.09,14695.0,70.9172,70.9455,70.8417,70.8417,14695.0
2024-03-01 13:50:00,75.08,75.08,75.04,75.05,6895.0,70.8323,70.8323,70.7946,70.804,6895.0
2024-03-01 13:55:00,75.05,75.07,75.01,75.02,7480.0,70.804,70.8229,70.7663,70.7757,7480.0
2024-03-01 14:00:00,75.02,75.1,75.01,75.09,9876.0,70.7757,70.8512,70.7663,70.8417,9876.0
2024-03-01 14:05:00,75.09,75.14,75.07,75.14,29316.0,70.8417,70.8889,70.8229,70.8889,29316.0
2024-03-01 14:10:00,75.15,75.19,75.14,75.17,9697.0,70.8983,70.9361,70.8889,70.9172,9697.0
2024-03-01 14:15:00,75.16,75.18,75.07,75.09,8243.0,70.9078,70.9266,70.8229,70.8417,8243.0
2024-03-01 14:20:00,75.09,75.17,75.08,75.17,9770.0,70.8417,70.9172,70.8323,70.9172,9770.0
2024-03-01 14:25:00,75.16,75.23,75.15,75.23,11647.0,70.9078,70.9738,70.8983,70.9738,11647.0
2024-03-01 14:30:00,75.24,75.24,75.15,75.15,8425.0,70.9832,70.9832,70.8983,70.8983,8425.0
2024-03-01 14:35:00,75.16,75.18,75.15,75.18,9319.0,70.9078,70.9266,70.8983,70.9266,9319.0
2024-03-01 14:40:00,75.18,75.2,75.12,75.15,8867.0,70.9266,70.9455,70.87,70.8983,8867.0
2024-03-01 14:45:00,75.14,75.16,75.1,75.11,8647.0,70.8889,70.9078,70.8512,70.8606,8647.0
2024-03-01 14:50:00,75.12,75.15,75.11,75.15,9695.0,70.87,70.8983,70.8606,70.8983,9695.0
2024-03-01 14:55:00,75.14,75.16,75.12,75.14,8505.0,70.8889,70.9078,70.87,70.8889,8505.0
2024-03-01 15:00:00,75.13,75.17,75.11,75.12,12826.0,70.8795,70.9172,70.8606,70.87,12826.0
2024-03-01 15:05:00,75.12,75.17,75.11,75.11,18888.0,70.87,70.9172,70.8606,70.8606,18888.0
2024-03-01 15:10:00,75.1,75.11,75.05,75.09,9371.0,70.8512,70.8606,70.804,70.8417,9371.0
2024-03-01 15:15:00,75.09,75.14,75.05,75.13,15646.0,70.8417,70.8889,70.804,70.8795,15646.0
2024-03-01 15:20:00,75.13,75.15,75.11,75.12,21514.0,70.8795,70.8983,70.8606,70.87,21514.0
2024-03-01 15:25:00,75.11,75.12,75.08,75.1,12399.0,70.8606,70.87,70.8323,70.8512,12399.0
2024-03-01 15:30:00,75.11,75.17,75.11,75.16,17564.0,70.8606,70.9172,70.8606,70.9078,17564.0
2024-03-01 15:35:00,75.15,75.15,75.08,75.11,21970.0,70.8983,70.8983,70.8323,70.8606,21970.0
2024-03-01 15:40:00,75.12,75.12,75.05,75.06,21282.0,70.87,70.87,70.804,70.8134,21282.0
2024-03-01 15:45:00,75.05,75.1,75.03,75.03,33330.0,70.804,70.8512,70.7851,70.7851,33330.0
2024-03-01 15:50:00,75.02,75.15,75.0,75.15,60231.0,70.7757,70.8983,70.7568,70.8983,60231.0
2024-03-01 15:55:00,75.15,75.21,75.12,75.14,188780.0,70.8983,70.9549,70.87,70.8889,188780.0
2024-03-04 09:30:00,76.86,76.86,75.84,75.85,171376.0,72.5116,72.5116,71.5493,71.5587,171376.0
2024-03-04 09:35:00,75.89,76.05,75.69,75.94,51464.0,71.5965,71.7474,71.4078,71.6436,51464.0
2024-03-04 09:40:00,75.97,76.43,75.97,76.32,89344.0,71.6719,72.1059,71.6719,72.0021,89344.0
2024-03-04 09:45:00,76.36,76.39,75.97,76.14,76804.0,72.0399,72.0682,71.6719,71.8323,76804.0
2024-03-04 09:50:00,76.15,76.41,76.07,76.36,51098.0,71.8418,72.087,71.7663,72.0399,51098.0
2024-03-04 09:55:00,76.36,76.49,76.27,76.47,45170.0,72.0399,72.1625,71.955,72.1436,45170.0
2024-03-04 10:00:00,76.45,76.53,76.21,76.44,66111.0,72.1248,72.2003,71.8984,72.1153,66111.0
2024-03-04 10:05:00,76.45,76.49,76.36,76.42,54000.0,72.1248,72.1625,72.0399,72.0965,54000.0
2024-03-04 10:10:00,76.42,76.42,76.28,76.4,45821.0,72.0965,72.0965,71.9644,72.0776,45821.0
2024-03-04 10:15:00,76.4,76.65,76.39,76.65,29637.0,72.0776,72.3135,72.0682,72.3135,29637.0
2024-03-04 10:20:00,76.66,76.73,76.55,76.63,51006.0,72.3229,72.3889,72.2191,72.2946,51006.0
2024-03-04 10:25:00,76.62,76.87,76.62,76.87,48017.0,72.2852,72.521,72.2852,72.521,48017.0
2024-03-04 10:30:00,76.87,76.88,76.8,76.85,32144.0,72.521,72.5305,72.455,72.5022,32144.0
2024-03-04 10:35:00,76.85,76.86,76.62,76.76,39382.0,72.5022,72.5116,72.2852,72.4172,39382.0
2024-03-04 10:40:00,76.77,76.84,76.73,76.77,32024.0,72.4267,72.4927,72.3889,72.4267,32024.0
2024-03-04 10:45:00,76.77,76.78,76.57,76.65,47827.0,72.4267,72.4361,72.238,72.3135,47827.0
2024-03-04 10:50:00,76.65,76.83,76.64,76.83,30801.0,72.3135,72.4833,72.304,72.4833,30801.0
2024-03-04 10:55:00,76.82,76.84,76.71,76.73,24413.0,72.4738,72.4927,72.3701,72.3889,24413.0
2024-03-04 11:00:00,76.75,76.76,76.59,76.69,26542.0,72.4078,72.4172,72.2569,72.3512,26542.0
2024-03-04 11:05:00,76.7,76.72,76.52,76.53,22301.0,72.3606,72.3795,72.1908,72.2003,22301.0
2024-03-04 11:10:00,76.53,76.6,76.48,76.55,33745.0,72.2003,72.2663,72.1531,72.2191,33745.0
2024-03-04 11:15:00,76.55,76.67,76.55,76.67,26278.0,72.2191,72.3323,72.2191,72.3323,26278.0
2024-03-04 11:20:00,76.67,76.69,76.64,76.67,20458.0,72.3323,72.3512,72.304,72.3323,20458.0
2024-03-04 11:25:00,76.66,76.67,76.51,76.67,34777.0,72.3229,72.3323,72.1814,72.3323,34777.0
2024-03-04 11:30:00,76.67,76.84,76.67,76.82,16113.0,72.3323,72.4927,72.3323,72.4738,16113.0
2024-03-04 11:35:00,76.82,76.82,76.65,76.71,23806.0,72.4738,72.4738,72.3135,72.3701,23806.0
2024-03-04 11:40:00,76.71,76.76,76.66,76.7,28487.0,72.3701,72.4172,72.3229,72.3606,28487.0
2024-03-04 11:45:00,76.69,76.75,76.61,76.62,55945.0,72.3512,72.4078,72.2757,72.2852,55945.0
2024-03-04 11:50:00,76.62,76.63,76.57,76.63,21191.0,72.2852,72.2946,72.238,72.2946,21191.0
2024-03-04 11:55:00,76.64,76.67,76.56,76.65,28599.0,72.304,72.3323,72.2286,72.3135,28599.0
2024-03-04 12:00:00,76.66,76.67,76.55,76.6,19016.0,72.3229,72.3323,72.2191,72.2663,19016.0
2024-03-04 12:05:00,76.62,76.74,76.59,76.72,14388.0,72.2852,72.3984,72.2569,72.3795,14388.0
2024-03-04 12:10:00,76.72,76.78,76.68,76.68,12439.0,72.3795,72.4361,72.3418,72.3418,12439.0
2024-03-04 12:15:00,76.66,76.66,76.55,76.59,13907.0,72.3229,72.3229,72.2191,72.2569,13907.0
2024-03-04 12:20:00,76.59,76.72,76.59,76.66,13657.0,72.2569,72.3795,72.2569,72.3229,13657.0
2024-03-04 12:25:00,76.65,76.7,76.62,76.66,19863.0,72.3135,72.3606,72.2852,72.3229,19863.0
2024-03-04 12:30:00,76.65,76.7,76.6,76.7,9331.0,72.3135,72.3606,72.2663,72.3606,9331.0
2024-03-04 12:35:00,76.7,76.72,76.63,76.72,11225.0,72.3606,72.3795,72.2946,72.3795,11225.0
2024-03-04 12:40:00,76.72,76.74,76.69,76.72,11365.0,72.3795,72.3984,72.3512,72.3795,11365.0
2024-03-04 12:45:00,76.71,76.73,76.63,76.66,11688.0,72.3701,72.3889,72.2946,72.3229,11688.0
2024-03-04 12:50:00,76.66,76.75,76.66,76.69,13461.0,72.3229,72.4078,72.3229,72.3512,13461.0
2024-03-04 12:55:00,76.68,76.7,76.65,76.69,25602.0,72.3418,72.3606,72.3135,72.3512,25602.0
2024-03-04 13:00:00,76.69,76.75,76.68,76.7,15006.0,72.3512,72.4078,72.3418,72.3606,15006.0
2024-03-04 13:05:00,76.7,76.75,76.68,76.68,17686.0,72.3606,72.4078,72.3418,72.3418,17686.0
2024-03-04 13:10:00,76.7,76.73,76.65,76.73,18242.0,72.3606,72.3889,72.3135,72.3889,18242.0
2024-03-04 13:15:00,76.73,76.73,76.64,76.64,24119.0,72.3889,72.3889,72.304,72.304,24119.0
2024-03-04 13:20:00,76.65,76.71,76.63,76.7,8471.0,72.3135,72.3701,72.2946,72.3606,8471.0
2024-03-04 13:25:00,76.7,76.73,76.66,76.67,20581.0,72.3606,72.3889,72.3229,72.3323,20581.0
2024-03-04 13:30:00,76.67,76.67,76.59,76.63,11425.0,72.3323,72.3323,72.2569,72.2946,11425.0
2024-03-04 13:35:00,76.64,76.66,76.58,76.61,14340.0,72.304,72.3229,72.2474,72.2757,14340.0
2024-03-04 13:40:00,76.59,76.62,76.57,76.58,25068.0,72.2569,72.2852,72.238,72.2474,25068.0
2024-03-04 13:45:00,76.58,76.63,76.56,76.59,18595.0,72.2474,72.2946,72.2286,72.2569,18595.0
2024-03-04 13:50:00,76.6,76.6,76.54,76.56,11385.0,72.2663,72.2663,72.2097,72.2286,11385.0
2024-03-04 13:55:00,76.56,76.56,76.5,76.54,13744.0,72.2286,72.2286,72.172,72.2097,13744.0
2024-03-04 14:00:00,76.56,76.7,76.54,76.69,17555.0,72.2286,72.3606,72.2097,72.3512,17555.0
2024-03-04 14:05:00,76.68,76.8,76.67,76.79,25984.0,72.3418,72.455,72.3323,72.4455,25984.0
2024-03-04 14:10:00,76.8,76.81,76.77,76.78,10576.0,72.455,72.4644,72.4267,72.4361,10576.0
2024-03-04 14:15:00,76.77,76.77,76.69,76.7,17153.0,72.4267,72.4267,72.3512,72.3606,17153.0
2024-03-04 14:20:00,76.72,76.72,76.62,76.7,14126.0,72.3795,72.3795,72.2852,72.3606,14126.0
2024-03-04 14:25:00,76.7,76.74,76.69,76.72,13572.0,72.3606,72.3984,72.3512,72.3795,13572.0
2024-03-04 14:30:00,76.71,76.72,76.64,76.68,15076.0,72.3701,72.3795,72.304,72.3418,15076.0
2024-03-04 14:35:00,76.67,76.7,76.59,76.66,22889.0,72.3323,72.3606,72.2569,72.3229,22889.0
2024-03-04 14:40:00,76.67,76.73,76.62,76.69,14866.0,72.3323,72.3889,72.2852,72.3512,14866.0
2024-03-04 14:45:00,76.7,76.7,76.63,76.67,16098.0,72.3606,72.3606,72.2946,72.3323,16098.0
2024-03-04 14:50:00,76.68,76.76,76.66,76.67,17604.0,72.3418,72.4172,72.3229,72.3323,17604.0
2024-03-04 14:55:00,76.66,76.7,76.63,76.64,25001.0,72.3229,72.3606,72.2946,72.304,25001.0
2024-03-04 15:00:00,76.64,76.65,76.55,76.56,23262.0,72.304,72.3135,72.2191,72.2286,23262.0
2024-03-04 15:05:00,76.55,76.62,76.53,76.62,20302.0,72.2191,72.2852,72.2003,72.2852,20302.0
2024-03-04 15:10:00,76.63,76.63,76.56,76.58,14273.0,72.2946,72.2946,72.2286,72.2474,14273.0
2024-03-04 15:15:00,76.57,76.57,76.49,76.53,17609.0,72.238,72.238,72.1625,72.2003,17609.0
2024-03-04 15:20:00,76.54,76.56,76.5,76.51,24608.0,72.2097,72.2286,72.172,72.1814,24608.0
2024-03-04 15:25:00,76.51,76.57,76.5,76.54,29901.0,72.1814,72.238,72.172,72.2097,29901.0
2024-03-04 15:30:00,76.55,76.75,76.55,76.72,35399.0,72.2191,72.4078,72.2191,72.3795,35399.0
2024-03-04 15:35:00,76.71,76.75,76.66,76.75,35916.0,72.3701,72.4078,72.3229,72.4078,35916.0
2024-03-04 15:40:00,76.75,76.75,76.54,76.56,43243.0,72.4078,72.4078,72.2097,72.2286,43243.0
2024-03-04 15:45:00,76.56,76.57,76.47,76.56,58074.0,72.2286,72.238,72.1436,72.2286,58074.0
2024-03-04 15:50:00,76.56,76.72,76.56,76.67,98073.0,72.2286,72.3795,72.2286,72.3323,98073.0
2024-03-04 15:55:00,76.67,76.74,76.51,76.57,313218.0,72.3323,72.3984,72.1814,72.238,313218.0
2024-03-05 09:30:00,76.68,76.76,76.35,76.56,61913.0,72.3418,72.4172,72.0304,72.2286,61913.0
2024-03-05 09:35:00,76.58,77.02,76.58,76.96,49245.0,72.2474,72.6625,72.2474,72.6059,49245.0
2024-03-05 09:40:00,76.96,77.5,76.95,77.48,84430.0,72.6059,73.1154,72.5965,73.0965,84430.0
2024-03-05 09:45:00,77.49,77.5,77.22,77.27,43583.0,73.1059,73.1154,72.8512,72.8984,43583.0
2024-03-05 09:50:00,77.23,77.41,77.21,77.31,39161.0,72.8607,73.0305,72.8418,72.9361,39161.0
2024-03-05 09:55:00,77.33,77.45,77.28,77.39,21570.0,72.955,73.0682,72.9078,73.0116,21570.0
2024-03-05 10:00:00,77.42,77.64,77.42,77.58,50348.0,73.0399,73.2475,73.0399,73.1909,50348.0
2024-03-05 10:05:00,77.57,77.7,77.56,77.69,26161.0,73.1814,73.3041,73.172,73.2946,26161.0
2024-03-05 10:10:00,77.69,77.69,77.5,77.67,27548.0,73.2946,73.2946,73.1154,73.2758,27548.0
2024-03-05 10:15:00,77.67,77.67,77.4,77.47,55590.0,73.2758,73.2758,73.021,73.0871,55590.0
2024-03-05 10:20:00,77.48,77.55,77.4,77.52,24863.0,73.0965,73.1625,73.021,73.1342,24863.0
2024-03-05 10:25:00,77.51,77.54,77.41,77.45,23734.0,73.1248,73.1531,73.0305,73.0682,23734.0
2024-03-05 10:30:00,77.45,77.67,77.42,77.64,25443.0,73.0682,73.2758,73.0399,73.2475,25443.0
2024-03-05 10:35:00,77.65,77.76,77.63,77.76,25033.0,73.2569,73.3607,73.238,73.3607,25033.0
2024-03-05 10:40:00,77.76,77.97,77.76,77.87,26596.0,73.3607,73.5588,73.3607,73.4644,26596.0
2024-03-05 10:45:00,77.88,78.01,77.86,77.94,35674.0,73.4739,73.5965,73.455,73.5305,35674.0
2024-03-05 10:50:00,77.94,77.99,77.84,77.85,18398.0,73.5305,73.5777,73.4361,73.4456,18398.0
2024-03-05 10:55:00,77.87,77.97,77.87,77.94,30306.0,73.4644,73.5588,73.4644,73.5305,30306.0
2024-03-05 11:00:00,77.94,78.01,77.89,77.95,22472.0,73.5305,73.5965,73.4833,73.5399,22472.0
2024-03-05 11:05:00,77.95,78.0,77.91,77.95,26401.0,73.5399,73.5871,73.5022,73.5399,26401.0
2024-03-05 11:10:00,77.95,77.99,77.9,77.92,15273.0,73.5399,73.5777,73.4927,73.5116,15273.0
2024-03-05 11:15:00,77.93,77.94,77.75,77.78,20279.0,73.521,73.5305,73.3512,73.3795,20279.0
2024-03-05 11:20:00,77.79,77.83,77.73,77.79,14539.0,73.389,73.4267,73.3324,73.389,14539.0
2024-03-05 11:25:00,77.79,78.03,77.72,78.03,33199.0,73.389,73.6154,73.3229,73.6154,33199.0
2024-03-05 11:30:00,78.04,78.08,77.98,78.05,20533.0,73.6248,73.6626,73.5682,73.6343,20533.0
2024-03-05 11:35:00,78.07,78.08,77.93,77.95,22721.0,73.6531,73.6626,73.521,73.5399,22721.0
2024-03-05 11:40:00,77.95,77.96,77.79,77.83,17473.0,73.5399,73.5494,73.389,73.4267,17473.0
2024-03-05 11:45:00,77.83,77.88,77.77,77.8,23081.0,73.4267,73.4739,73.3701,73.3984,23081.0
2024-03-05 11:50:00,77.8,77.84,77.7,77.7,16685.0,73.3984,73.4361,73.3041,73.3041,16685.0
2024-03-05 11:55:00,77.71,77.79,77.67,77.76,13241.0,73.3135,73.389,73.2758,73.3607,13241.0
2024-03-05 12:00:00,77.75,77.76,77.71,77.72,12230.0,73.3512,73.3607,73.3135,73.3229,12230.0
2024-03-05 12:05:00,77.71,77.86,77.71,77.82,30546.0,73.3135,73.455,73.3135,73.4173,30546.0
2024-03-05 12:10:00,77.81,77.88,77.79,77.8,17505.0,73.4078,73.4739,73.389,73.3984,17505.0
2024-03-05 12:15:00,77.79,77.85,77.78,77.84,8394.0,73.389,73.4456,73.3795,73.4361,8394.0
2024-03-05 12:20:00,77.85,77.89,77.81,77.84,19356.0,73.4456,73.4833,73.4078,73.4361,19356.0
2024-03-05 12:25:00,77.84,77.94,77.81,77.91,14962.0,73.4361,73.5305,73.4078,73.5022,14962.0
2024-03-05 12:30:00,77.91,77.92,77.88,77.91,13846.0,73.5022,73.5116,73.4739,73.5022,13846.0
2024-03-05 12:35:00,77.93,78.0,77.92,78.0,12797.0,73.521,73.5871,73.5116,73.5871,12797.0
2024-03-05 12:40:00,77.99,78.0,77.95,77.99,17339.0,73.5777,73.5871,73.5399,73.5777,17339.0
2024-03-05 12:45:00,78.0,78.02,77.94,77.94,13729.0,73.5871,73.606,73.5305,73.5305,13729.0
2024-03-05 12:50:00,77.94,78.02,77.9,78.01,10495.0,73.5305,73.606,73.4927,73.5965,10495.0
2024-03-05 12:55:00,78.0,78.02,77.97,78.01,13712.0,73.5871,73.606,73.5588,73.5965,13712.0
2024-03-05 13:00:00,78.02,78.06,78.01,78.02,11515.0,73.606,73.6437,73.5965,73.606,11515.0
2024-03-05 13:05:00,78.03,78.09,78.01,78.08,9059.0,73.6154,73.672,73.5965,73.6626,9059.0
2024-03-05 13:10:00,78.06,78.11,78.03,78.11,28651.0,73.6437,73.6909,73.6154,73.6909,28651.0
2024-03-05 13:15:00,78.11,78.15,78.03,78.03,17574.0,73.6909,73.7286,73.6154,73.6154,17574.0
2024-03-05 13:20:00,78.03,78.11,78.01,78.09,11493.0,73.6154,73.6909,73.5965,73.672,11493.0
2024-03-05 13:25:00,78.08,78.19,78.04,78.11,20081.0,73.6626,73.7663,73.6248,73.6909,20081.0
2024-03-05 13:30:00,78.11,78.17,78.08,78.09,15800.0,73.6909,73.7475,73.6626,73.672,15800.0
2024-03-05 13:35:00,78.09,78.14,78.05,78.12,11616.0,73.672,73.7192,73.6343,73.7003,11616.0
2024-03-05 13:40:00,78.12,78.13,78.02,78.03,14881.0,73.7003,73.7097,73.606,73.6154,14881.0
2024-03-05 13:45:00,78.04,78.07,77.96,77.96,14642.0,73.6248,73.6531,73.5494,73.5494,14642.0
2024-03-05 13:50:00,77.97,77.98,77.92,77.97,10818.0,73.5588,73.5682,73.5116,73.5588,10818.0
2024-03-05 13:55:00,77.96,77.96,77.9,77.92,15756.0,73.5494,73.5494,73.4927,73.5116,15756.0
2024-03-05 14:00:00,77.92,77.98,77.9,77.95,13656.0,73.5116,73.5682,73.4927,73.5399,13656.0
2024-03-05 14:05:00,77.95,77.99,77.93,77.99,11967.0,73.5399,73.5777,73.521,73.5777,11967.0
2024-03-05 14:10:00,77.98,78.0,77.93,77.97,15148.0,73.5682,73.5871,73.521,73.5588,15148.0
2024-03-05 14:15:00,77.96,78.02,77.96,77.96,13405.0,73.5494,73.606,73.5494,73.5494,13405.0
2024-03-05 14:20:00,77.95,77.99,77.89,77.9,13565.0,73.5399,73.5777,73.4833,73.4927,13565.0
2024-03-05 14:25:00,77.9,77.92,77.88,77.92,13448.0,73.4927,73.5116,73.4739,73.5116,13448.0
2024-03-05 14:30:00,77.91,77.91,77.76,77.8,29288.0,73.5022,73.5022,73.3607,73.3984,29288.0
2024-03-05 14:35:00,77.79,77.84,77.75,77.8,15213.0,73.389,73.4361,73.3512,73.3984,15213.0
2024-03-05 14:40:00,77.8,77.83,77.77,77.79,17576.0,73.3984,73.4267,73.3701,73.389,17576.0
2024-03-05 14:45:00,77.79,77.81,77.7,77.72,23976.0,73.389,73.4078,73.3041,73.3229,23976.0
2024-03-05 14:50:00,77.73,77.79,77.71,77.74,15536.0,73.3324,73.389,73.3135,73.3418,15536.0
2024-03-05 14:55:00,77.73,77.73,77.66,77.68,14952.0,73.3324,73.3324,73.2663,73.2852,14952.0
2024-03-05 15:00:00,77.68,77.68,77.6,77.63,21064.0,73.2852,73.2852,73.2097,73.238,21064.0
2024-03-05 15:05:00,77.65,77.73,77.62,77.68,21617.0,73.2569,73.3324,73.2286,73.2852,21617.0
2024-03-05 15:10:00,77.68,77.69,77.57,77.59,20094.0,73.2852,73.2946,73.1814,73.2003,20094.0
2024-03-05 15:15:00,77.58,77.58,77.46,77.55,20396.0,73.1909,73.1909,73.0776,73.1625,20396.0
2024-03-05 15:20:00,77.55,77.57,77.47,77.54,24985.0,73.1625,73.1814,73.0871,73.1531,24985.0
2024-03-05 15:25:00,77.53,77.54,77.41,77.47,25742.0,73.1437,73.1531,73.0305,73.0871,25742.0
2024-03-05 15:30:00,77.47,77.59,77.42,77.58,43373.0,73.0871,73.2003,73.0399,73.1909,43373.0
2024-03-05 15:35:00,77.59,77.6,77.53,77.54,27848.0,73.2003,73.2097,73.1437,73.1531,27848.0
2024-03-05 15:40:00,77.54,77.55,77.41,77.45,57231.0,73.1531,73.1625,73.0305,73.0682,57231.0
2024-03-05 15:45:00,77.44,77.58,77.41,77.58,55796.0,73.0588,73.1909,73.0305,73.1909,55796.0
2024-03-05 15:50:00,77.6,77.71,77.54,77.69,97163.0,73.2097,73.3135,73.1531,73.2946,97163.0
2024-03-05 15:55:00,77.68,77.73,77.5,77.52,264311.0,73.2852,73.3324,73.1154,73.1342,264311.0
2024-03-06 09:30:00,77.77,77.91,77.55,77.7,85525.0,73.3701,73.5022,73.1625,73.3041,85525.0
2024-03-06 09:35:00,77.67,77.69,77.16,77.17,25744.0,73.2758,73.2946,72.7946,72.804,25744.0
2024-03-06 09:40:00,77.16,77.2,76.96,76.98,33474.0,72.7946,72.8323,72.6059,72.6248,33474.0
2024-03-06 09:45:00,76.98,77.26,76.96,77.22,21399.0,72.6248,72.889,72.6059,72.8512,21399.0
2024-03-06 09:50:00,77.29,77.42,77.24,77.34,12130.0,72.9173,73.0399,72.8701,72.9644,12130.0
2024-03-06 09:55:00,77.37,77.37,77.16,77.17,15818.0,72.9927,72.9927,72.7946,72.804,15818.0
2024-03-06 10:00:00,77.14,77.14,77.0,77.02,29367.0,72.7757,72.7757,72.6437,72.6625,29367.0
2024-03-06 10:05:00,77.03,77.09,76.86,76.95,33190.0,72.672,72.7286,72.5116,72.5965,33190.0
2024-03-06 10:10:00,76.96,77.1,76.96,77.05,15613.0,72.6059,72.738,72.6059,72.6908,15613.0
2024-03-06 10:15:00,77.04,77.13,77.0,77.1,18342.0,72.6814,72.7663,72.6437,72.738,18342.0
2024-03-06 10:20:00,77.1,77.15,76.95,77.0,27422.0,72.738,72.7852,72.5965,72.6437,27422.0
2024-03-06 10:25:00,77.01,77.02,76.9,76.91,11419.0,72.6531,72.6625,72.5493,72.5588,11419.0
2024-03-06 10:30:00,76.92,77.03,76.91,76.97,16107.0,72.5682,72.672,72.5588,72.6154,16107.0
2024-03-06 10:35:00,76.97,77.04,76.95,77.02,66930.0,72.6154,72.6814,72.5965,72.6625,66930.0
2024-03-06 10:40:00,77.02,77.12,76.95,77.04,29156.0,72.6625,72.7569,72.5965,72.6814,29156.0
2024-03-06 10:45:00,77.05,77.09,76.97,76.98,29933.0,72.6908,72.7286,72.6154,72.6248,29933.0
2024-03-06 10:50:00,76.97,77.01,76.91,76.99,17803.0,72.6154,72.6531,72.5588,72.6342,17803.0
2024-03-06 10:55:00,76.99,77.03,76.95,77.0,21370.0,72.6342,72.672,72.5965,72.6437,21370.0
2024-03-06 11:00:00,76.99,77.04,76.97,77.0,15401.0,72.6342,72.6814,72.6154,72.6437,15401.0
2024-03-06 11:05:00,77.01,77.14,77.0,77.02,17112.0,72.6531,72.7757,72.6437,72.6625,17112.0
2024-03-06 11:10:00,77.05,77.17,77.05,77.13,29631.0,72.6908,72.804,72.6908,72.7663,29631.0
2024-03-06 11:15:00,77.14,77.27,77.12,77.27,31666.0,72.7757,72.8984,72.7569,72.8984,31666.0
2024-03-06 11:20:00,77.28,77.4,77.27,77.29,25734.0,72.9078,73.021,72.8984,72.9173,25734.0
2024-03-06 11:25:00,77.29,77.36,77.25,77.34,12422.0,72.9173,72.9833,72.8795,72.9644,12422.0
2024-03-06 11:30:00,77.36,77.39,77.28,77.29,13192.0,72.9833,73.0116,72.9078,72.9173,13192.0
2024-03-06 11:35:00,77.29,77.32,77.26,77.3,15877.0,72.9173,72.9456,72.889,72.9267,15877.0
2024-03-06 11:40:00,77.3,77.31,77.26,77.3,15731.0,72.9267,72.9361,72.889,72.9267,15731.0
2024-03-06 11:45:00,77.29,77.32,77.24,77.31,10877.0,72.9173,72.9456,72.8701,72.9361,10877.0
2024-03-06 11:50:00,77.32,77.35,77.22,77.22,14078.0,72.9456,72.9739,72.8512,72.8512,14078.0
2024-03-06 11:55:00,77.22,77.27,77.21,77.22,20066.0,72.8512,72.8984,72.8418,72.8512,20066.0
2024-03-06 12:00:00,77.22,77.31,77.15,77.19,15624.0,72.8512,72.9361,72.7852,72.8229,15624.0
2024-03-06 12:05:00,77.19,77.24,77.07,77.21,13638.0,72.8229,72.8701,72.7097,72.8418,13638.0
2024-03-06 12:10:00,77.2,77.31,77.19,77.3,6425.0,72.8323,72.9361,72.8229,72.9267,6425.0
2024-03-06 12:15:00,77.3,77.38,77.29,77.38,14122.0,72.9267,73.0022,72.9173,73.0022,14122.0
2024-03-06 12:20:00,77.39,77.46,77.37,77.43,8766.0,73.0116,73.0776,72.9927,73.0493,8766.0
2024-03-06 12:25:00,77.42,77.43,77.39,77.39,15190.0,73.0399,73.0493,73.0116,73.0116,15190.0
2024-03-06 12:30:00,77.4,77.41,77.32,77.4,16933.0,73.021,73.0305,72.9456,73.021,16933.0
2024-03-06 12:35:00,77.38,77.47,77.36,77.46,9255.0,73.0022,73.0871,72.9833,73.0776,9255.0
2024-03-06 12:40:00,77.44,77.45,77.39,77.44,17088.0,73.0588,73.0682,73.0116,73.0588,17088.0
2024-03-06 12:45:00,77.43,77.45,77.39,77.45,7319.0,73.0493,73.0682,73.0116,73.0682,7319.0
2024-03-06 12:50:00,77.46,77.51,77.44,77.45,13551.0,73.0776,73.1248,73.0588,73.0682,13551.0
2024-03-06 12:55:00,77.46,77.49,77.4,77.41,16136.0,73.0776,73.1059,73.021,73.0305,16136.0
2024-03-06 13:00:00,77.42,77.49,77.39,77.4,12010.0,73.0399,73.1059,73.0116,73.021,12010.0
2024-03-06 13:05:00,77.39,77.41,77.34,77.37,6777.0,73.0116,73.0305,72.9644,72.9927,6777.0
2024-03-06 13:10:00,77.36,77.41,77.35,77.38,7794.0,72.9833,73.0305,72.9739,73.0022,7794.0
2024-03-06 13:15:00,77.39,77.47,77.37,77.46,41216.0,73.0116,73.0871,72.9927,73.0776,41216.0
2024-03-06 13:20:00,77.48,77.48,77.41,77.44,10518.0,73.0965,73.0965,73.0305,73.0588,10518.0
2024-03-06 13:25:00,77.44,77.49,77.43,77.48,5962.0,73.0588,73.1059,73.0493,73.0965,5962.0
2024-03-06 13:30:00,77.48,77.49,77.38,77.43,19446.0,73.0965,73.1059,73.0022,73.0493,19446.0
2024-03-06 13:35:00,77.42,77.47,77.35,77.44,26945.0,73.0399,73.0871,72.9739,73.0588,26945.0
2024-03-06 13:40:00,77.48,77.52,77.44,77.47,7963.0,73.0965,73.1342,73.0588,73.0871,7963.0
2024-03-06 13:45:00,77.47,77.51,77.39,77.41,22378.0,73.0871,73.1248,73.0116,73.0305,22378.0
2024-03-06 13:50:00,77.41,77.46,77.4,77.42,37314.0,73.0305,73.0776,73.021,73.0399,37314.0
2024-03-06 13:55:00,77.44,77.5,77.44,77.46,8974.0,73.0588,73.1154,73.0588,73.0776,8974.0
2024-03-06 14:00:00,77.45,77.48,77.41,77.44,10341.0,73.0682,73.0965,73.0305,73.0588,10341.0
2024-03-06 14:05:00,77.46,77.58,77.45,77.51,11269.0,73.0776,73.1909,73.0682,73.1248,11269.0
2024-03-06 14:10:00,77.5,77.51,77.4,77.42,17554.0,73.1154,73.1248,73.021,73.0399,17554.0
2024-03-06 14:15:00,77.42,77.45,77.38,77.43,20678.0,73.0399,73.0682,73.0022,73.0493,20678.0
2024-03-06 14:20:00,77.43,77.49,77.42,77.44,7483.0,73.0493,73.1059,73.0399,73.0588,7483.0
2024-03-06 14:25:00,77.43,77.5,77.41,77.49,16142.0,73.0493,73.1154,73.0305,73.1059,16142.0
2024-03-06 14:30:00,77.5,77.51,77.44,77.51,24684.0,73.1154,73.1248,73.0588,73.1248,24684.0
2024-03-06 14:35:00,77.51,77.51,77.41,77.43,12660.0,73.1248,73.1248,73.0305,73.0493,12660.0
2024-03-06 14:40:00,77.42,77.49,77.41,77.44,15647.0,73.0399,73.1059,73.0305,73.0588,15647.0
2024-03-06 14:45:00,77.43,77.48,77.41,77.48,14663.0,73.0493,73.0965,73.0305,73.0965,14663.0
2024-03-06 14:50:00,77.49,77.55,77.48,77.55,7326.0,73.1059,73.1625,73.0965,73.1625,7326.0
2024-03-06 14:55:00,77.55,77.56,77.48,77.52,18905.0,73.1625,73.172,73.0965,73.1342,18905.0
2024-03-06 15:00:00,77.51,77.51,77.42,77.51,11677.0,73.1248,73.1248,73.0399,73.1248,11677.0
2024-03-06 15:05:00,77.51,77.52,77.42,77.42,17086.0,73.1248,73.1342,73.0399,73.0399,17086.0
2024-03-06 15:10:00,77.42,77.53,77.42,77.48,15105.0,73.0399,73.1437,73.0399,73.0965,15105.0
2024-03-06 15:15:00,77.49,77.54,77.49,77.53,17084.0,73.1059,73.1531,73.1059,73.1437,17084.0
2024-03-06 15:20:00,77.54,77.54,77.5,77.51,13856.0,73.1531,73.1531,73.1154,73.1248,13856.0
2024-03-06 15:25:00,77.51,77.56,77.49,77.55,19398.0,73.1248,73.172,73.1059,73.1625,19398.0
2024-03-06 15:30:00,77.54,77.58,77.53,77.54,16488.0,73.1531,73.1909,73.1437,73.1531,16488.0
2024-03-06 15:35:00,77.54,77.54,77.43,77.5,22042.0,73.1531,73.1531,73.0493,73.1154,22042.0
2024-03-06 15:40:00,77.5,77.52,77.47,77.52,25256.0,73.1154,73.1342,73.0871,73.1342,25256.0
2024-03-06 15:45:00,77.52,77.66,77.49,77.64,28094.0,73.1342,73.2663,73.1059,73.2475,28094.0
2024-03-06 15:50:00,77.65,77.66,77.53,77.61,57259.0,73.2569,73.2663,73.1437,73.2192,57259.0
2024-03-06 15:55:00,77.61,77.65,77.56,77.61,136809.0,73.2192,73.2569,73.172,73.2192,136809.0
2024-03-07 09:30:00,78.0,78.06,77.72,77.97,48474.0,73.5871,73.6437,73.3229,73.5588,48474.0
2024-03-07 09:35:00,77.94,78.07,77.92,78.02,11940.0,73.5305,73.6531,73.5116,73.606,11940.0
2024-03-07 09:40:00,78.05,78.18,78.03,78.11,29603.0,73.6343,73.7569,73.6154,73.6909,29603.0
2024-03-07 09:45:00,78.12,78.13,77.93,77.96,11953.0,73.7003,73.7097,73.521,73.5494,11953.0
2024-03-07 09:50:00,77.97,78.01,77.82,77.85,9116.0,73.5588,73.5965,73.4173,73.4456,9116.0
2024-03-07 09:55:00,77.87,78.01,77.86,77.99,8506.0,73.4644,73.5965,73.455,73.5777,8506.0
2024-03-07 10:00:00,77.99,78.01,77.92,77.97,8322.0,73.5777,73.5965,73.5116,73.5588,8322.0
2024-03-07 10:05:00,77.98,78.06,77.95,78.02,14490.0,73.5682,73.6437,73.5399,73.606,14490.0
2024-03-07 10:10:00,78.03,78.03,77.95,77.98,11816.0,73.6154,73.6154,73.5399,73.5682,11816.0
2024-03-07 10:15:00,78.0,78.01,77.9,77.96,7093.0,73.5871,73.5965,73.4927,73.5494,7093.0
2024-03-07 10:20:00,77.95,77.97,77.88,77.89,12256.0,73.5399,73.5588,73.4739,73.4833,12256.0
2024-03-07 10:25:00,77.88,77.91,77.79,77.86,26540.0,73.4739,73.5022,73.389,73.455,26540.0
2024-03-07 10:30:00,77.85,78.0,77.85,77.95,8428.0,73.4456,73.5871,73.4456,73.5399,8428.0
2024-03-07 10:35:00,77.95,77.98,77.91,77.94,17898.0,73.5399,73.5682,73.5022,73.5305,17898.0
2024-03-07 10:40:00,77.96,77.99,77.91,77.98,7758.0,73.5494,73.5777,73.5022,73.5682,7758.0
2024-03-07 10:45:00,77.99,77.99,77.86,77.89,8841.0,73.5777,73.5777,73.455,73.4833,8841.0
2024-03-07 10:50:00,77.89,77.96,77.88,77.93,8995.0,73.4833,73.5494,73.4739,73.521,8995.0
2024-03-07 10:55:00,77.93,77.99,77.92,77.97,7419.0,73.521,73.5777,73.5116,73.5588,7419.0
2024-03-07 11:00:00,77.97,77.97,77.86,77.89,5463.0,73.5588,73.5588,73.455,73.4833,5463.0
2024-03-07 11:05:00,77.87,77.89,77.79,77.81,12168.0,73.4644,73.4833,73.389,73.4078,12168.0
2024-03-07 11:10:00,77.81,77.84,77.76,77.82,9802.0,73.4078,73.4361,73.3607,73.4173,9802.0
2024-03-07 11:15:00,77.81,77.88,77.75,77.86,12088.0,73.4078,73.4739,73.3512,73.455,12088.0
2024-03-07 11:20:00,77.84,77.84,77.79,77.81,14000.0,73.4361,73.4361,73.389,73.4078,14000.0
2024-03-07 11:25:00,77.81,77.81,77.65,77.66,10798.0,73.4078,73.4078,73.2569,73.2663,10798.0
2024-03-07 11:30:00,77.67,77.67,77.61,77.65,10886.0,73.2758,73.2758,73.2192,73.2569,10886.0
2024-03-07 11:35:00,77.65,77.66,77.6,77.65,10497.0,73.2569,73.2663,73.2097,73.2569,10497.0
2024-03-07 11:40:00,77.64,77.67,77.57,77.59,20628.0,73.2475,73.2758,73.1814,73.2003,20628.0
2024-03-07 11:45:00,77.59,77.64,77.57,77.6,8349.0,73.2003,73.2475,73.1814,73.2097,8349.0
2024-03-07 11:50:00,77.63,77.64,77.59,77.59,5098.0,73.238,73.2475,73.2003,73.2003,5098.0
2024-03-07 11:55:00,77.59,77.67,77.59,77.64,9733.0,73.2003,73.2758,73.2003,73.2475,9733.0
2024-03-07 12:00:00,77.64,77.65,77.6,77.64,10412.0,73.2475,73.2569,73.2097,73.2475,10412.0
2024-03-07 12:05:00,77.66,77.66,77.58,77.59,6020.0,73.2663,73.2663,73.1909,73.2003,6020.0
2024-03-07 12:10:00,77.6,77.64,77.6,77.6,8256.0,73.2097,73.2475,73.2097,73.2097,8256.0
2024-03-07 12:15:00,77.59,77.67,77.58,77.67,8978.0,73.2003,73.2758,73.1909,73.2758,8978.0
2024-03-07 12:20:00,77.69,77.72,77.68,77.72,3922.0,73.2946,73.3229,73.2852,73.3229,3922.0
2024-03-07 12:25:00,77.72,77.72,77.63,77.65,6645.0,73.3229,73.3229,73.238,73.2569,6645.0
2024-03-07 12:30:00,77.65,77.65,77.6,77.6,3744.0,73.2569,73.2569,73.2097,73.2097,3744.0
2024-03-07 12:35:00,77.6,77.63,77.57,77.6,11302.0,73.2097,73.238,73.1814,73.2097,11302.0
2024-03-07 12:40:00,77.61,77.63,77.58,77.59,6595.0,73.2192,73.238,73.1909,73.2003,6595.0
2024-03-07 12:45:00,77.58,77.65,77.58,77.65,6251.0,73.1909,73.2569,73.1909,73.2569,6251.0
2024-03-07 12:50:00,77.66,77.72,77.63,77.7,11131.0,73.2663,73.3229,73.238,73.3041,11131.0
2024-03-07 12:55:00,77.71,77.71,77.64,77.7,7820.0,73.3135,73.3135,73.2475,73.3041,7820.0
2024-03-07 13:00:00,77.67,77.77,77.67,77.74,4252.0,73.2758,73.3701,73.2758,73.3418,4252.0
2024-03-07 13:05:00,77.75,77.77,77.72,77.73,4835.0,73.3512,73.3701,73.3229,73.3324,4835.0
2024-03-07 13:10:00,77.75,77.76,77.72,77.72,8543.0,73.3512,73.3607,73.3229,73.3229,8543.0
2024-03-07 13:15:00,77.72,77.76,77.71,77.76,6413.0,73.3229,73.3607,73.3135,73.3607,6413.0
2024-03-07 13:20:00,77.77,77.81,77.73,77.73,7789.0,73.3701,73.4078,73.3324,73.3324,7789.0
2024-03-07 13:25:00,77.72,77.73,77.69,77.69,3804.0,73.3229,73.3324,73.2946,73.2946,3804.0
2024-03-07 13:30:00,77.69,77.69,77.65,77.66,6697.0,73.2946,73.2946,73.2569,73.2663,6697.0
2024-03-07 13:35:00,77.66,77.66,77.58,77.59,6445.0,73.2663,73.2663,73.1909,73.2003,6445.0
2024-03-07 13:40:00,77.61,77.68,77.58,77.67,9275.0,73.2192,73.2852,73.1909,73.2758,9275.0
2024-03-07 13:45:00,77.68,77.68,77.57,77.59,8989.0,73.2852,73.2852,73.1814,73.2003,8989.0
2024-03-07 13:50:00,77.59,77.69,77.58,77.69,12119.0,73.2003,73.2946,73.1909,73.2946,12119.0
2024-03-07 13:55:00,77.68,77.71,77.66,77.67,8583.0,73.2852,73.3135,73.2663,73.2758,8583.0
2024-03-07 14:00:00,77.68,77.69,77.6,77.61,14508.0,73.2852,73.2946,73.2097,73.2192,14508.0
2024-03-07 14:05:00,77.6,77.62,77.52,77.57,10034.0,73.2097,73.2286,73.1342,73.1814,10034.0
2024-03-07 14:10:00,77.59,77.6,77.57,77.6,5117.0,73.2003,73.2097,73.1814,73.2097,5117.0
2024-03-07 14:15:00,77.6,77.62,77.55,77.59,12243.0,73.2097,73.2286,73.1625,73.2003,12243.0
2024-03-07 14:20:00,77.6,77.61,77.56,77.56,5127.0,73.2097,73.2192,73.172,73.172,5127.0
2024-03-07 14:25:00,77.55,77.56,77.48,77.48,9210.0,73.1625,73.172,73.0965,73.0965,9210.0
2024-03-07 14:30:00,77.48,77.52,77.46,77.5,7589.0,73.0965,73.1342,73.0776,73.1154,7589.0
2024-03-07 14:35:00,77.51,77.51,77.42,77.44,11147.0,73.1248,73.1248,73.0399,73.0588,11147.0
2024-03-07 14:40:00,77.45,77.47,77.41,77.42,7297.0,73.0682,73.0871,73.0305,73.0399,7297.0
2024-03-07 14:45:00,77.42,77.44,77.36,77.36,7777.0,73.0399,73.0588,72.9833,72.9833,7777.0
2024-03-07 14:50:00,77.36,77.42,77.35,77.39,9682.0,72.9833,73.0399,72.9739,73.0116,9682.0
2024-03-07 14:55:00,77.38,77.44,77.36,77.44,12349.0,73.0022,73.0588,72.9833,73.0588,12349.0
2024-03-07 15:00:00,77.44,77.45,77.39,77.45,20362.0,73.0588,73.0682,73.0116,73.0682,20362.0
2024-03-07 15:05:00,77.44,77.44,77.34,77.38,10659.0,73.0588,73.0588,72.9644,73.0022,10659.0
2024-03-07 15:10:00,77.38,77.49,77.37,77.49,8814.0,73.0022,73.1059,72.9927,73.1059,8814.0
2024-03-07 15:15:00,77.48,77.48,77.42,77.46,14048.0,73.0965,73.0965,73.0399,73.0776,14048.0
2024-03-07 15:20:00,77.46,77.52,77.46,77.48,5999.0,73.0776,73.1342,73.0776,73.0965,5999.0
2024-03-07 15:25:00,77.48,77.51,77.47,77.51,9674.0,73.0965,73.1248,73.0871,73.1248,9674.0
2024-03-07 15:30:00,77.51,77.55,77.49,77.55,24220.0,73.1248,73.1625,73.1059,73.1625,24220.0
2024-03-07 15:35:00,77.56,77.59,77.54,77.56,15953.0,73.172,73.2003,73.1531,73.172,15953.0
2024-03-07 15:40:00,77.58,77.63,77.56,77.62,19362.0,73.1909,73.238,73.172,73.2286,19362.0
2024-03-07 15:45:00,77.62,77.62,77.52,77.55,30892.0,73.2286,73.2286,73.1342,73.1625,30892.0
2024-03-07 15:50:00,77.56,77.62,77.54,77.62,48827.0,73.172,73.2286,73.1531,73.2286,48827.0
2024-03-07 15:55:00,77.62,77.65,77.43,77.43,138676.0,73.2286,73.2569,73.0493,73.0493,138676.0
2024-03-08 09:30:00,77.23,77.43,77.14,77.41,35908.0,72.8607,73.0493,72.7757,73.0305,35908.0
2024-03-08 09:35:00,77.42,77.69,77.42,77.65,19725.0,73.0399,73.2946,73.0399,73.2569,19725.0
2024-03-08 09:40:00,77.65,77.66,77.53,77.59,21615.0,73.2569,73.2663,73.1437,73.2003,21615.0
2024-03-08 09:45:00,77.59,77.62,77.42,77.5,28443.0,73.2003,73.2286,73.0399,73.1154,28443.0
2024-03-08 09:50:00,77.5,77.67,77.48,77.53,15237.0,73.1154,73.2758,73.0965,73.1437,15237.0
2024-03-08 09:55:00,77.54,77.62,77.43,77.46,9366.0,73.1531,73.2286,73.0493,73.0776,9366.0
2024-03-08 10:00:00,77.46,77.52,77.42,77.43,7513.0,73.0776,73.1342,73.0399,73.0493,7513.0
2024-03-08 10:05:00,77.42,77.46,77.35,77.37,11875.0,73.0399,73.0776,72.9739,72.9927,11875.0
2024-03-08 10:10:00,77.36,77.36,77.24,77.32,8496.0,72.9833,72.9833,72.8701,72.9456,8496.0
2024-03-08 10:15:00,77.32,77.38,77.31,77.32,9853.0,72.9456,73.0022,72.9361,72.9456,9853.0
2024-03-08 10:20:00,77.33,77.34,77.19,77.22,9187.0,72.955,72.9644,72.8229,72.8512,9187.0
2024-03-08 10:25:00,77.23,77.24,77.1,77.11,7750.0,72.8607,72.8701,72.738,72.7474,7750.0
2024-03-08 10:30:00,77.09,77.22,77.04,77.22,17480.0,72.7286,72.8512,72.6814,72.8512,17480.0
2024-03-08 10:35:00,77.2,77.28,77.13,77.28,6852.0,72.8323,72.9078,72.7663,72.9078,6852.0
2024-03-08 10:40:00,77.27,77.34,77.22,77.23,14956.0,72.8984,72.9644,72.8512,72.8607,14956.0
2024-03-08 10:45:00,77.23,77.35,77.23,77.34,13324.0,72.8607,72.9739,72.8607,72.9644,13324.0
2024-03-08 10:50:00,77.34,77.4,77.32,77.39,11301.0,72.9644,73.021,72.9456,73.0116,11301.0
2024-03-08 10:55:00,77.37,77.38,77.3,77.31,10011.0,72.9927,73.0022,72.9267,72.9361,10011.0
2024-03-08 11:00:00,77.32,77.35,77.29,77.31,14953.0,72.9456,72.9739,72.9173,72.9361,14953.0
2024-03-08 11:05:00,77.3,77.35,77.25,77.29,25094.0,72.9267,72.9739,72.8795,72.9173,25094.0
2024-03-08 11:10:00,77.31,77.39,77.28,77.37,7375.0,72.9361,73.0116,72.9078,72.9927,7375.0
2024-03-08 11:15:00,77.36,77.4,77.27,77.27,12318.0,72.9833,73.021,72.8984,72.8984,12318.0
2024-03-08 11:20:00,77.25,77.28,77.2,77.24,13597.0,72.8795,72.9078,72.8323,72.8701,13597.0
2024-03-08 11:25:00,77.27,77.34,77.23,77.32,13979.0,72.8984,72.9644,72.8607,72.9456,13979.0
2024-03-08 11:30:00,77.34,77.4,77.21,77.23,15377.0,72.9644,73.021,72.8418,72.8607,15377.0
2024-03-08 11:35:00,77.23,77.29,77.16,77.17,12517.0,72.8607,72.9173,72.7946,72.804,12517.0
2024-03-08 11:40:00,77.15,77.22,77.1,77.2,19502.0,72.7852,72.8512,72.738,72.8323,19502.0
2024-03-08 11:45:00,77.2,77.29,77.15,77.2,12065.0,72.8323,72.9173,72.7852,72.8323,12065.0
2024-03-08 11:50:00,77.2,77.26,77.18,77.19,12383.0,72.8323,72.889,72.8135,72.8229,12383.0
2024-03-08 11:55:00,77.18,77.19,77.14,77.16,11878.0,72.8135,72.8229,72.7757,72.7946,11878.0
2024-03-08 12:00:00,77.16,77.28,77.15,77.25,6466.0,72.7946,72.9078,72.7852,72.8795,6466.0
2024-03-08 12:05:00,77.27,77.36,77.26,77.27,9539.0,72.8984,72.9833,72.889,72.8984,9539.0
2024-03-08 12:10:00,77.28,77.36,77.28,77.32,8586.0,72.9078,72.9833,72.9078,72.9456,8586.0
2024-03-08 12:15:00,77.32,77.41,77.28,77.41,10377.0,72.9456,73.0305,72.9078,73.0305,10377.0
2024-03-08 12:20:00,77.41,77.43,77.33,77.33,13592.0,73.0305,73.0493,72.955,72.955,13592.0
2024-03-08 12:25:00,77.35,77.37,77.31,77.34,12531.0,72.9739,72.9927,72.9361,72.9644,12531.0
2024-03-08 12:30:00,77.33,77.38,77.3,77.31,8298.0,72.955,73.0022,72.9267,72.9361,8298.0
2024-03-08 12:35:00,77.31,77.36,77.27,77.34,12474.0,72.9361,72.9833,72.8984,72.9644,12474.0
2024-03-08 12:40:00,77.35,77.37,77.3,77.3,12600.0,72.9739,72.9927,72.9267,72.9267,12600.0
2024-03-08 12:45:00,77.29,77.29,77.22,77.24,10169.0,72.9173,72.9173,72.8512,72.8701,10169.0
2024-03-08 12:50:00,77.24,77.28,77.11,77.11,9756.0,72.8701,72.9078,72.7474,72.7474,9756.0
2024-03-08 12:55:00,77.09,77.23,77.08,77.2,7837.0,72.7286,72.8607,72.7191,72.8323,7837.0
2024-03-08 13:00:00,77.2,77.21,77.08,77.12,7228.0,72.8323,72.8418,72.7191,72.7569,7228.0
2024-03-08 13:05:00,77.13,77.2,77.11,77.19,5494.0,72.7663,72.8323,72.7474,72.8229,5494.0
2024-03-08 13:10:00,77.18,77.23,77.15,77.21,6186.0,72.8135,72.8607,72.7852,72.8418,6186.0
2024-03-08 13:15:00,77.22,77.26,77.19,77.2,7248.0,72.8512,72.889,72.8229,72.8323,7248.0
2024-03-08 13:20:00,77.19,77.24,77.16,77.21,5733.0,72.8229,72.8701,72.7946,72.8418,5733.0
2024-03-08 13:25:00,77.22,77.26,77.21,77.22,10224.0,72.8512,72.889,72.8418,72.8512,10224.0
2024-03-08 13:30:00,77.2,77.21,77.11,77.13,9094.0,72.8323,72.8418,72.7474,72.7663,9094.0
2024-03-08 13:35:00,77.12,77.13,77.08,77.09,7799.0,72.7569,72.7663,72.7191,72.7286,7799.0
2024-03-08 13:40:00,77.07,77.07,76.99,77.01,24982.0,72.7097,72.7097,72.6342,72.6531,24982.0
2024-03-08 13:45:00,77.01,77.01,76.92,76.95,13645.0,72.6531,72.6531,72.5682,72.5965,13645.0
2024-03-08 13:50:00,76.95,77.0,76.93,76.95,14391.0,72.5965,72.6437,72.5776,72.5965,14391.0
2024-03-08 13:55:00,76.94,76.99,76.9,76.95,9982.0,72.5871,72.6342,72.5493,72.5965,9982.0
2024-03-08 14:00:00,76.93,77.03,76.92,77.03,8441.0,72.5776,72.672,72.5682,72.672,8441.0
2024-03-08 14:05:00,77.04,77.05,76.98,77.03,7322.0,72.6814,72.6908,72.6248,72.672,7322.0
2024-03-08 14:10:00,77.04,77.09,77.03,77.09,12537.0,72.6814,72.7286,72.672,72.7286,12537.0
2024-03-08 14:15:00,77.1,77.15,77.09,77.15,6978.0,72.738,72.7852,72.7286,72.7852,6978.0
2024-03-08 14:20:00,77.16,77.22,77.15,77.15,11212.0,72.7946,72.8512,72.7852,72.7852,11212.0
2024-03-08 14:25:00,77.17,77.21,77.16,77.19,7222.0,72.804,72.8418,72.7946,72.8229,7222.0
2024-03-08 14:30:00,77.19,77.23,77.17,77.19,9438.0,72.8229,72.8607,72.804,72.8229,9438.0
2024-03-08 14:35:00,77.17,77.22,77.16,77.2,4630.0,72.804,72.8512,72.7946,72.8323,4630.0
2024-03-08 14:40:00,77.2,77.21,77.17,77.21,7610.0,72.8323,72.8418,72.804,72.8418,7610.0
2024-03-08 14:45:00,77.21,77.25,77.17,77.17,14605.0,72.8418,72.8795,72.804,72.804,14605.0
2024-03-08 14:50:00,77.18,77.29,77.18,77.24,17050.0,72.8135,72.9173,72.8135,72.8701,17050.0
2024-03-08 14:55:00,77.25,77.26,77.19,77.23,12116.0,72.8795,72.889,72.8229,72.8607,12116.0
2024-03-08 15:00:00,77.22,77.24,77.18,77.2,10261.0,72.8512,72.8701,72.8135,72.8323,10261.0
2024-03-08 15:05:00,77.19,77.23,77.17,77.2,14882.0,72.8229,72.8607,72.804,72.8323,14882.0
2024-03-08 15:10:00,77.2,77.2,77.07,77.09,15377.0,72.8323,72.8323,72.7097,72.7286,15377.0
2024-03-08 15:15:00,77.08,77.16,77.08,77.16,13824.0,72.7191,72.7946,72.7191,72.7946,13824.0
2024-03-08 15:20:00,77.15,77.19,77.14,77.17,20163.0,72.7852,72.8229,72.7757,72.804,20163.0
2024-03-08 15:25:00,77.17,77.19,77.11,77.13,18888.0,72.804,72.8229,72.7474,72.7663,18888.0
2024-03-08 15:30:00,77.12,77.19,77.11,77.17,19763.0,72.7569,72.8229,72.7474,72.804,19763.0
2024-03-08 15:35:00,77.17,77.24,77.16,77.17,19082.0,72.804,72.8701,72.7946,72.804,19082.0
2024-03-08 15:40:00,77.17,77.21,77.12,77.13,23509.0,72.804,72.8418,72.7569,72.7663,23509.0
2024-03-08 15:45:00,77.13,77.17,77.1,77.17,30907.0,72.7663,72.804,72.738,72.804,30907.0
2024-03-08 15:50:00,77.17,77.22,77.12,77.22,47068.0,72.804,72.8512,72.7569,72.8512,47068.0
2024-03-08 15:55:00,77.22,77.23,77.11,77.16,124881.0,72.8512,72.8607,72.7474,72.7946,124881.0
2024-03-11 09:30:00,76.74,77.47,76.74,77.35,32947.0,72.3984,73.0871,72.3984,72.9739,32947.0
2024-03-11 09:35:00,77.39,77.46,77.14,77.14,7205.0,73.0116,73.0776,72.7757,72.7757,7205.0
2024-03-11 09:40:00,77.12,77.14,76.96,77.09,7793.0,72.7569,72.7757,72.6059,72.7286,7793.0
2024-03-11 09:45:00,77.04,77.04,76.87,76.97,7812.0,72.6814,72.6814,72.521,72.6154,7812.0
2024-03-11 09:50:00,76.96,77.11,76.94,77.11,16987.0,72.6059,72.7474,72.5871,72.7474,16987.0
2024-03-11 09:55:00,77.1,77.17,77.01,77.09,5676.0,72.738,72.804,72.6531,72.7286,5676.0
2024-03-11 10:00:00,77.14,77.14,76.87,76.92,9881.0,72.7757,72.7757,72.521,72.5682,9881.0
2024-03-11 10:05:00,76.91,76.91,76.74,76.76,11565.0,72.5588,72.5588,72.3984,72.4172,11565.0
2024-03-11 10:10:00,76.73,76.86,76.73,76.86,9976.0,72.3889,72.5116,72.3889,72.5116,9976.0
2024-03-11 10:15:00,76.86,76.9,76.79,76.9,7576.0,72.5116,72.5493,72.4455,72.5493,7576.0
2024-03-11 10:20:00,76.89,76.93,76.8,76.83,14437.0,72.5399,72.5776,72.455,72.4833,14437.0
2024-03-11 10:25:00,76.83,76.83,76.77,76.8,6516.0,72.4833,72.4833,72.4267,72.455,6516.0
2024-03-11 10:30:00,76.8,76.85,76.73,76.85,6824.0,72.455,72.5022,72.3889,72.5022,6824.0
2024-03-11 10:35:00,76.85,76.85,76.75,76.76,5637.0,72.5022,72.5022,72.4078,72.4172,5637.0
2024-03-11 10:40:00,76.76,76.83,76.75,76.82,6592.0,72.4172,72.4833,72.4078,72.4738,6592.0
2024-03-11 10:45:00,76.82,77.0,76.79,76.98,8593.0,72.4738,72.6437,72.4455,72.6248,8593.0
2024-03-11 10:50:00,76.99,76.99,76.83,76.86,16554.0,72.6342,72.6342,72.4833,72.5116,16554.0
2024-03-11 10:55:00,76.84,76.99,76.84,76.99,7097.0,72.4927,72.6342,72.4927,72.6342,7097.0
2024-03-11 11:00:00,76.98,77.01,76.95,77.01,12820.0,72.6248,72.6531,72.5965,72.6531,12820.0
2024-03-11 11:05:00,77.0,77.11,77.0,77.03,17833.0,72.6437,72.7474,72.6437,72.672,17833.0
2024-03-11 11:10:00,77.04,77.11,77.02,77.07,13997.0,72.6814,72.7474,72.6625,72.7097,13997.0
2024-03-11 11:15:00,77.08,77.13,77.06,77.08,7221.0,72.7191,72.7663,72.7003,72.7191,7221.0
2024-03-11 11:20:00,77.07,77.18,77.06,77.17,10543.0,72.7097,72.8135,72.7003,72.804,10543.0
2024-03-11 11:25:00,77.17,77.2,77.1,77.11,14136.0,72.804,72.8323,72.738,72.7474,14136.0
2024-03-11 11:30:00,77.12,77.21,77.1,77.16,6120.0,72.7569,72.8418,72.738,72.7946,6120.0
2024-03-11 11:35:00,77.16,77.2,77.15,77.18,12138.0,72.7946,72.8323,72.7852,72.8135,12138.0
2024-03-11 11:40:00,77.19,77.21,77.17,77.21,7041.0,72.8229,72.8418,72.804,72.8418,7041.0
2024-03-11 11:45:00,77.22,77.22,77.17,77.18,8174.0,72.8512,72.8512,72.804,72.8135,8174.0
2024-03-11 11:50:00,77.19,77.21,77.15,77.21,6061.0,72.8229,72.8418,72.7852,72.8418,6061.0
2024-03-11 11:55:00,77.2,77.22,77.19,77.22,4090.0,72.8323,72.8512,72.8229,72.8512,4090.0
2024-03-11 12:00:00,77.22,77.26,77.21,77.24,15718.0,72.8512,72.889,72.8418,72.8701,15718.0
2024-03-11 12:05:00,77.23,77.23,77.17,77.17,16787.0,72.8607,72.8607,72.804,72.804,16787.0
2024-03-11 12:10:00,77.17,77.23,77.17,77.21,15063.0,72.804,72.8607,72.804,72.8418,15063.0
2024-03-11 12:15:00,77.21,77.23,77.15,77.15,16204.0,72.8418,72.8607,72.7852,72.7852,16204.0
2024-03-11 12:20:00,77.16,77.23,77.15,77.23,11743.0,72.7946,72.8607,72.7852,72.8607,11743.0
2024-03-11 12:25:00,77.23,77.28,77.21,77.21,13072.0,72.8607,72.9078,72.8418,72.8418,13072.0
2024-03-11 12:30:00,77.22,77.27,77.2,77.23,13771.0,72.8512,72.8984,72.8323,72.8607,13771.0
2024-03-11 12:35:00,77.23,77.26,77.22,77.26,9253.0,72.8607,72.889,72.8512,72.889,9253.0
2024-03-11 12:40:00,77.25,77.29,77.24,77.25,12062.0,72.8795,72.9173,72.8701,72.8795,12062.0
2024-03-11 12:45:00,77.25,77.3,77.25,77.29,11221.0,72.8795,72.9267,72.8795,72.9173,11221.0
2024-03-11 12:50:00,77.29,77.29,77.25,77.28,9885.0,72.9173,72.9173,72.8795,72.9078,9885.0
2024-03-11 12:55:00,77.28,77.3,77.22,77.23,12442.0,72.9078,72.9267,72.8512,72.8607,12442.0
2024-03-11 13:00:00,77.23,77.25,77.22,77.25,6695.0,72.8607,72.8795,72.8512,72.8795,6695.0
2024-03-11 13:05:00,77.25,77.31,77.25,77.31,6596.0,72.8795,72.9361,72.8795,72.9361,6596.0
2024-03-11 13:10:00,77.3,77.31,77.21,77.28,10206.0,72.9267,72.9361,72.8418,72.9078,10206.0
2024-03-11 13:15:00,77.29,77.39,77.28,77.39,6101.0,72.9173,73.0116,72.9078,73.0116,6101.0
2024-03-11 13:20:00,77.39,77.39,77.32,77.32,8515.0,73.0116,73.0116,72.9456,72.9456,8515.0
2024-03-11 13:25:00,77.33,77.39,77.33,77.37,7847.0,72.955,73.0116,72.955,72.9927,7847.0
2024-03-11 13:30:00,77.36,77.41,77.33,77.38,10667.0,72.9833,73.0305,72.955,73.0022,10667.0
2024-03-11 13:35:00,77.38,77.46,77.36,77.42,16266.0,73.0022,73.0776,72.9833,73.0399,16266.0
2024-03-11 13:40:00,77.42,77.44,77.39,77.41,11152.0,73.0399,73.0588,73.0116,73.0305,11152.0
2024-03-11 13:45:00,77.41,77.42,77.38,77.41,11560.0,73.0305,73.0399,73.0022,73.0305,11560.0
2024-03-11 13:50:00,77.41,77.45,77.39,77.41,13789.0,73.0305,73.0682,73.0116,73.0305,13789.0
2024-03-11 13:55:00,77.42,77.48,77.41,77.48,11682.0,73.0399,73.0965,73.0305,73.0965,11682.0
2024-03-11 14:00:00,77.48,77.53,77.48,77.51,10961.0,73.0965,73.1437,73.0965,73.1248,10961.0
2024-03-11 14:05:00,77.51,77.51,77.43,77.45,15206.0,73.1248,73.1248,73.0493,73.0682,15206.0
2024-03-11 14:10:00,77.44,77.44,77.36,77.39,13305.0,73.0588,73.0588,72.9833,73.0116,13305.0
2024-03-11 14:15:00,77.39,77.39,77.32,77.32,9910.0,73.0116,73.0116,72.9456,72.9456,9910.0
2024-03-11 14:20:00,77.33,77.33,77.29,77.33,11194.0,72.955,72.955,72.9173,72.955,11194.0
2024-03-11 14:25:00,77.33,77.46,77.32,77.45,6930.0,72.955,73.0776,72.9456,73.0682,6930.0
2024-03-11 14:30:00,77.45,77.47,77.41,77.42,11754.0,73.0682,73.0871,73.0305,73.0399,11754.0
2024-03-11 14:35:00,77.43,77.47,77.41,77.44,15244.0,73.0493,73.0871,73.0305,73.0588,15244.0
2024-03-11 14:40:00,77.44,77.47,77.42,77.44,9885.0,73.0588,73.0871,73.0399,73.0588,9885.0
2024-03-11 14:45:00,77.44,77.45,77.36,77.37,28548.0,73.0588,73.0682,72.9833,72.9927,28548.0
2024-03-11 14:50:00,77.37,77.39,77.33,77.36,22070.0,72.9927,73.0116,72.955,72.9833,22070.0
2024-03-11 14:55:00,77.36,77.41,77.35,77.38,23881.0,72.9833,73.0305,72.9739,73.0022,23881.0
2024-03-11 15:00:00,77.38,77.39,77.24,77.24,26083.0,73.0022,73.0116,72.8701,72.8701,26083.0
2024-03-11 15:05:00,77.24,77.32,77.23,77.28,20992.0,72.8701,72.9456,72.8607,72.9078,20992.0
2024-03-11 15:10:00,77.27,77.3,77.27,77.27,11965.0,72.8984,72.9267,72.8984,72.8984,11965.0
2024-03-11 15:15:00,77.26,77.31,77.26,77.31,20741.0,72.889,72.9361,72.889,72.9361,20741.0
2024-03-11 15:20:00,77.3,77.47,77.3,77.45,18842.0,72.9267,73.0871,72.9267,73.0682,18842.0
2024-03-11 15:25:00,77.45,77.46,77.32,77.35,25291.0,73.0682,73.0776,72.9456,72.9739,25291.0
2024-03-11 15:30:00,77.34,77.4,77.3,77.31,35873.0,72.9644,73.021,72.9267,72.9361,35873.0
2024-03-11 15:35:00,77.31,77.38,77.27,77.38,20352.0,72.9361,73.0022,72.8984,73.0022,20352.0
2024-03-11 15:40:00,77.4,77.43,77.37,77.39,39987.0,73.021,73.0493,72.9927,73.0116,39987.0
2024-03-11 15:45:00,77.39,77.4,77.26,77.26,40834.0,73.0116,73.021,72.889,72.889,40834.0
2024-03-11 15:50:00,77.27,77.3,77.23,77.29,79002.0,72.8984,72.9267,72.8607,72.9173,79002.0
2024-03-11 15:55:00,77.3,77.4,77.22,77.3,218996.0,72.9267,73.021,72.8512,72.9267,218996.0
2024-03-12 09:30:00,77.26,77.52,77.19,77.51,28689.0,72.889,73.1342,72.8229,73.1248,28689.0
2024-03-12 09:35:00,77.47,77.5,77.15,77.15,9731.0,73.0871,73.1154,72.7852,72.7852,9731.0
2024-03-12 09:40:00,77.15,77.24,77.06,77.15,11263.0,72.7852,72.8701,72.7003,72.7852,11263.0
2024-03-12 09:45:00,77.15,77.2,77.05,77.11,12691.0,72.7852,72.8323,72.6908,72.7474,12691.0
2024-03-12 09:50:00,77.12,77.24,77.12,77.15,12274.0,72.7569,72.8701,72.7569,72.7852,12274.0
2024-03-12 09:55:00,77.16,77.34,77.14,77.32,10096.0,72.7946,72.9644,72.7757,72.9456,10096.0
2024-03-12 10:00:00,77.32,77.32,77.22,77.27,10603.0,72.9456,72.9456,72.8512,72.8984,10603.0
2024-03-12 10:05:00,77.25,77.25,77.06,77.11,9249.0,72.8795,72.8795,72.7003,72.7474,9249.0
2024-03-12 10:10:00,77.1,77.14,77.04,77.1,11478.0,72.738,72.7757,72.6814,72.738,11478.0
2024-03-12 10:15:00,77.08,77.25,77.08,77.22,9858.0,72.7191,72.8795,72.7191,72.8512,9858.0
2024-03-12 10:20:00,77.23,77.38,77.2,77.38,7173.0,72.8607,73.0022,72.8323,73.0022,7173.0
2024-03-12 10:25:00,77.36,77.43,77.35,77.39,13243.0,72.9833,73.0493,72.9739,73.0116,13243.0
2024-03-12 10:30:00,77.4,77.41,77.3,77.41,13171.0,73.021,73.0305,72.9267,73.0305,13171.0
2024-03-12 10:35:00,77.4,77.41,77.34,77.34,16810.0,73.021,73.0305,72.9644,72.9644,16810.0
2024-03-12 10:40:00,77.35,77.37,77.31,77.31,10146.0,72.9739,72.9927,72.9361,72.9361,10146.0
2024-03-12 10:45:00,77.31,77.31,77.21,77.25,12345.0,72.9361,72.9361,72.8418,72.8795,12345.0
2024-03-12 10:50:00,77.25,77.39,77.23,77.38,13228.0,72.8795,73.0116,72.8607,73.0022,13228.0
2024-03-12 10:55:00,77.36,77.38,77.28,77.3,16453.0,72.9833,73.0022,72.9078,72.9267,16453.0
2024-03-12 11:00:00,77.3,77.41,77.3,77.37,23576.0,72.9267,73.0305,72.9267,72.9927,23576.0
2024-03-12 11:05:00,77.38,77.45,77.34,77.43,8066.0,73.0022,73.0682,72.9644,73.0493,8066.0
2024-03-12 11:10:00,77.43,77.53,77.43,77.53,7919.0,73.0493,73.1437,73.0493,73.1437,7919.0
2024-03-12 11:15:00,77.53,77.55,77.5,77.52,11607.0,73.1437,73.1625,73.1154,73.1342,11607.0
2024-03-12 11:20:00,77.52,77.53,77.4,77.42,13889.0,73.1342,73.1437,73.021,73.0399,13889.0
2024-03-12 11:25:00,77.42,77.45,77.4,77.42,9710.0,73.0399,73.0682,73.021,73.0399,9710.0
2024-03-12 11:30:00,77.42,77.47,77.38,77.44,8076.0,73.0399,73.0871,73.0022,73.0588,8076.0
2024-03-12 11:35:00,77.44,77.52,77.43,77.5,8929.0,73.0588,73.1342,73.0493,73.1154,8929.0
2024-03-12 11:40:00,77.49,77.55,77.47,77.51,11694.0,73.1059,73.1625,73.0871,73.1248,11694.0
2024-03-12 11:45:00,77.51,77.51,77.4,77.4,8272.0,73.1248,73.1248,73.021,73.021,8272.0
2024-03-12 11:50:00,77.37,77.49,77.37,77.49,6228.0,72.9927,73.1059,72.9927,73.1059,6228.0
2024-03-12 11:55:00,77.49,77.53,77.48,77.51,13845.0,73.1059,73.1437,73.0965,73.1248,13845.0
2024-03-12 12:00:00,77.51,77.52,77.45,77.5,9052.0,73.1248,73.1342,73.0682,73.1154,9052.0
2024-03-12 12:05:00,77.51,77.56,77.48,77.54,8087.0,73.1248,73.172,73.0965,73.1531,8087.0
2024-03-12 12:10:00,77.54,77.55,77.49,77.52,9147.0,73.1531,73.1625,73.1059,73.1342,9147.0
2024-03-12 12:15:00,77.51,77.51,77.48,77.48,8534.0,73.1248,73.1248,73.0965,73.0965,8534.0
2024-03-12 12:20:00,77.48,77.51,77.45,77.5,8586.0,73.0965,73.1248,73.0682,73.1154,8586.0
2024-03-12 12:25:00,77.49,77.5,77.44,77.47,10016.0,73.1059,73.1154,73.0588,73.0871,10016.0
2024-03-12 12:30:00,77.46,77.47,77.4,77.41,6245.0,73.0776,73.0871,73.021,73.0305,6245.0
2024-03-12 12:35:00,77.4,77.4,77.37,77.39,7073.0,73.021,73.021,72.9927,73.0116,7073.0
2024-03-12 12:40:00,77.4,77.4,77.33,77.33,7282.0,73.021,73.021,72.955,72.955,7282.0
2024-03-12 12:45:00,77.32,77.32,77.22,77.29,11607.0,72.9456,72.9456,72.8512,72.9173,11607.0
2024-03-12 12:50:00,77.29,77.33,77.27,77.32,8356.0,72.9173,72.955,72.8984,72.9456,8356.0
2024-03-12 12:55:00,77.3,77.36,77.27,77.34,9204.0,72.9267,72.9833,72.8984,72.9644,9204.0
2024-03-12 13:00:00,77.33,77.34,77.26,77.31,10253.0,72.955,72.9644,72.889,72.9361,10253.0
2024-03-12 13:05:00,77.3,77.32,77.27,77.27,8671.0,72.9267,72.9456,72.8984,72.8984,8671.0
2024-03-12 13:10:00,77.26,77.35,77.26,77.34,16204.0,72.889,72.9739,72.889,72.9644,16204.0
2024-03-12 13:15:00,77.35,77.39,77.29,77.39,7732.0,72.9739,73.0116,72.9173,73.0116,7732.0
2024-03-12 13:20:00,77.39,77.4,77.35,77.39,5180.0,73.0116,73.021,72.9739,73.0116,5180.0
2024-03-12 13:25:00,77.4,77.45,77.39,77.4,9047.0,73.021,73.0682,73.0116,73.021,9047.0
2024-03-12 13:30:00,77.4,77.44,77.38,77.43,8767.0,73.021,73.0588,73.0022,73.0493,8767.0
2024-03-12 13:35:00,77.43,77.5,77.41,77.48,6001.0,73.0493,73.1154,73.0305,73.0965,6001.0
2024-03-12 13:40:00,77.48,77.5,77.46,77.5,7173.0,73.0965,73.1154,73.0776,73.1154,7173.0
2024-03-12 13:45:00,77.49,77.53,77.48,77.52,7735.0,73.1059,73.1437,73.0965,73.1342,7735.0
2024-03-12 13:50:00,77.51,77.52,77.48,77.51,7444.0,73.1248,73.1342,73.0965,73.1248,7444.0
2024-03-12 13:55:00,77.53,77.58,77.53,77.58,7487.0,73.1437,73.1909,73.1437,73.1909,7487.0
2024-03-12 14:00:00,77.58,77.58,77.52,77.54,16912.0,73.1909,73.1909,73.1342,73.1531,16912.0
2024-03-12 14:05:00,77.54,77.58,77.53,77.58,9251.0,73.1531,73.1909,73.1437,73.1909,9251.0
2024-03-12 14:10:00,77.58,77.61,77.52,77.52,10761.0,73.1909,73.2192,73.1342,73.1342,10761.0
2024-03-12 14:15:00,77.53,77.57,77.52,77.56,5191.0,73.1437,73.1814,73.1342,73.172,5191.0
2024-03-12 14:20:00,77.57,77.62,77.56,77.59,7976.0,73.1814,73.2286,73.172,73.2003,7976.0
2024-03-12 14:25:00,77.59,77.63,77.58,77.62,14846.0,73.2003,73.238,73.1909,73.2286,14846.0
2024-03-12 14:30:00,77.62,77.69,77.6,77.69,6113.0,73.2286,73.2946,73.2097,73.2946,6113.0
2024-03-12 14:35:00,77.7,77.7,77.64,77.68,15385.0,73.3041,73.3041,73.2475,73.2852,15385.0
2024-03-12 14:40:00,77.68,77.68,77.58,77.59,15589.0,73.2852,73.2852,73.1909,73.2003,15589.0
2024-03-12 14:45:00,77.59,77.62,77.52,77.62,6104.0,73.2003,73.2286,73.1342,73.2286,6104.0
2024-03-12 14:50:00,77.61,77.67,77.6,77.66,9447.0,73.2192,73.2758,73.2097,73.2663,9447.0
2024-03-12 14:55:00,77.66,77.71,77.65,77.69,9663.0,73.2663,73.3135,73.2569,73.2946,9663.0
2024-03-12 15:00:00,77.69,77.7,77.65,77.68,8510.0,73.2946,73.3041,73.2569,73.2852,8510.0
2024-03-12 15:05:00,77.68,77.68,77.65,77.67,11981.0,73.2852,73.2852,73.2569,73.2758,11981.0
2024-03-12 15:10:00,77.67,77.68,77.63,77.65,16608.0,73.2758,73.2852,73.238,73.2569,16608.0
2024-03-12 15:15:00,77.65,77.67,77.63,77.67,13092.0,73.2569,73.2758,73.238,73.2758,13092.0
2024-03-12 15:20:00,77.66,77.73,77.65,77.73,12021.0,73.2663,73.3324,73.2569,73.3324,12021.0
2024-03-12 15:25:00,77.72,77.76,77.71,77.76,12764.0,73.3229,73.3607,73.3135,73.3607,12764.0
2024-03-12 15:30:00,77.76,77.76,77.7,77.71,17377.0,73.3607,73.3607,73.3041,73.3135,17377.0
2024-03-12 15:35:00,77.7,77.73,77.68,77.72,17474.0,73.3041,73.3324,73.2852,73.3229,17474.0
2024-03-12 15:40:00,77.72,77.74,77.7,77.7,22641.0,73.3229,73.3418,73.3041,73.3041,22641.0
2024-03-12 15:45:00,77.7,77.72,77.62,77.62,32849.0,73.3041,73.3229,73.2286,73.2286,32849.0
2024-03-12 15:50:00,77.62,77.73,77.58,77.73,65304.0,73.2286,73.3324,73.1909,73.3324,65304.0
2024-03-12 15:55:00,77.72,77.73,77.62,77.64,133415.0,73.3229,73.3324,73.2286,73.2475,133415.0
2024-03-13 09:30:00,78.05,78.32,77.88,78.06,65902.0,73.6343,73.889,73.4739,73.6437,65902.0
2024-03-13 09:35:00,78.03,78.08,77.96,78.05,21273.0,73.6154,73.6626,73.5494,73.6343,21273.0
2024-03-13 09:40:00,78.05,78.29,78.01,78.09,44852.0,73.6343,73.8607,73.5965,73.672,44852.0
2024-03-13 09:45:00,78.1,78.37,78.09,78.23,18656.0,73.6814,73.9362,73.672,73.8041,18656.0
2024-03-13 09:50:00,78.22,78.23,78.05,78.05,19367.0,73.7946,73.8041,73.6343,73.6343,19367.0
2024-03-13 09:55:00,78.06,78.07,77.91,77.97,23438.0,73.6437,73.6531,73.5022,73.5588,23438.0
2024-03-13 10:00:00,77.99,78.12,77.98,78.06,58424.0,73.5777,73.7003,73.5682,73.6437,58424.0
2024-03-13 10:05:00,78.07,78.15,78.03,78.09,13019.0,73.6531,73.7286,73.6154,73.672,13019.0
2024-03-13 10:10:00,78.07,78.12,78.0,78.06,12511.0,73.6531,73.7003,73.5871,73.6437,12511.0
2024-03-13 10:15:00,78.06,78.09,77.92,77.95,7281.0,73.6437,73.672,73.5116,73.5399,7281.0
2024-03-13 10:20:00,77.97,78.02,77.91,77.98,10364.0,73.5588,73.606,73.5022,73.5682,10364.0
2024-03-13 10:25:00,77.97,78.04,77.95,77.98,16326.0,73.5588,73.6248,73.5399,73.5682,16326.0
2024-03-13 10:30:00,77.97,77.99,77.76,77.81,14463.0,73.5588,73.5777,73.3607,73.4078,14463.0
2024-03-13 10:35:00,77.8,77.86,77.76,77.84,9541.0,73.3984,73.455,73.3607,73.4361,9541.0
2024-03-13 10:40:00,77.84,77.84,77.73,77.76,6448.0,73.4361,73.4361,73.3324,73.3607,6448.0
2024-03-13 10:45:00,77.76,77.79,77.7,77.74,7907.0,73.3607,73.389,73.3041,73.3418,7907.0
2024-03-13 10:50:00,77.74,77.77,77.71,77.73,12670.0,73.3418,73.3701,73.3135,73.3324,12670.0
2024-03-13 10:55:00,77.73,77.77,77.67,77.67,16008.0,73.3324,73.3701,73.2758,73.2758,16008.0
2024-03-13 11:00:00,77.67,77.71,77.64,77.7,11170.0,73.2758,73.3135,73.2475,73.3041,11170.0
2024-03-13 11:05:00,77.69,77.76,77.69,77.72,5396.0,73.2946,73.3607,73.2946,73.3229,5396.0
2024-03-13 11:10:00,77.72,77.78,77.71,77.77,5502.0,73.3229,73.3795,73.3135,73.3701,5502.0
2024-03-13 11:15:00,77.79,77.82,77.73,77.75,11515.0,73.389,73.4173,73.3324,73.3512,11515.0
2024-03-13 11:20:00,77.75,77.8,77.68,77.68,7328.0,73.3512,73.3984,73.2852,73.2852,7328.0
2024-03-13 11:25:00,77.69,77.74,77.64,77.7,10380.0,73.2946,73.3418,73.2475,73.3041,10380.0
2024-03-13 11:30:00,77.66,77.69,77.63,77.64,4750.0,73.2663,73.2946,73.238,73.2475,4750.0
2024-03-13 11:35:00,77.64,77.71,77.61,77.7,27392.0,73.2475,73.3135,73.2192,73.3041,27392.0
2024-03-13 11:40:00,77.71,77.77,77.71,77.72,7240.0,73.3135,73.3701,73.3135,73.3229,7240.0
2024-03-13 11:45:00,77.71,77.75,77.65,77.65,27611.0,73.3135,73.3512,73.2569,73.2569,27611.0
2024-03-13 11:50:00,77.67,77.71,77.66,77.69,5498.0,73.2758,73.3135,73.2663,73.2946,5498.0
2024-03-13 11:55:00,77.69,77.7,77.61,77.61,6597.0,73.2946,73.3041,73.2192,73.2192,6597.0
2024-03-13 12:00:00,77.6,77.63,77.56,77.56,5866.0,73.2097,73.238,73.172,73.172,5866.0
2024-03-13 12:05:00,77.55,77.61,77.54,77.59,8918.0,73.1625,73.2192,73.1531,73.2003,8918.0
2024-03-13 12:10:00,77.58,77.59,77.52,77.53,7987.0,73.1909,73.2003,73.1342,73.1437,7987.0
2024-03-13 12:15:00,77.52,77.59,77.52,77.55,8309.0,73.1342,73.2003,73.1342,73.1625,8309.0
2024-03-13 12:20:00,77.55,77.58,77.5,77.51,5567.0,73.1625,73.1909,73.1154,73.1248,5567.0
2024-03-13 12:25:00,77.52,77.59,77.52,77.56,3997.0,73.1342,73.2003,73.1342,73.172,3997.0
2024-03-13 12:30:00,77.57,77.66,77.57,77.63,8566.0,73.1814,73.2663,73.1814,73.238,8566.0
2024-03-13 12:35:00,77.63,77.69,77.6,77.65,13247.0,73.238,73.2946,73.2097,73.2569,13247.0
2024-03-13 12:40:00,77.64,77.66,77.61,77.64,9942.0,73.2475,73.2663,73.2192,73.2475,9942.0
2024-03-13 12:45:00,77.64,77.69,77.64,77.65,6428.0,73.2475,73.2946,73.2475,73.2569,6428.0
2024-03-13 12:50:00,77.65,77.65,77.61,77.62,3477.0,73.2569,73.2569,73.2192,73.2286,3477.0
2024-03-13 12:55:00,77.63,77.64,77.57,77.59,10004.0,73.238,73.2475,73.1814,73.2003,10004.0
2024-03-13 13:00:00,77.59,77.68,77.59,77.67,9515.0,73.2003,73.2852,73.2003,73.2758,9515.0
2024-03-13 13:05:00,77.67,77.68,77.64,77.67,8430.0,73.2758,73.2852,73.2475,73.2758,8430.0
2024-03-13 13:10:00,77.67,77.77,77.65,77.77,8413.0,73.2758,73.3701,73.2569,73.3701,8413.0
2024-03-13 13:15:00,77.76,77.78,77.75,77.77,7911.0,73.3607,73.3795,73.3512,73.3701,7911.0
2024-03-13 13:20:00,77.76,77.83,77.75,77.82,6681.0,73.3607,73.4267,73.3512,73.4173,6681.0
2024-03-13 13:25:00,77.82,77.86,77.8,77.8,5196.0,73.4173,73.455,73.3984,73.3984,5196.0
2024-03-13 13:30:00,77.8,77.83,77.78,77.8,6519.0,73.3984,73.4267,73.3795,73.3984,6519.0
2024-03-13 13:35:00,77.82,77.83,77.76,77.83,10659.0,73.4173,73.4267,73.3607,73.4267,10659.0
2024-03-13 13:40:00,77.84,77.86,77.81,77.81,4250.0,73.4361,73.455,73.4078,73.4078,4250.0
2024-03-13 13:45:00,77.81,77.85,77.77,77.84,2788.0,73.4078,73.4456,73.3701,73.4361,2788.0
2024-03-13 13:50:00,77.86,77.91,77.85,77.85,6484.0,73.455,73.5022,73.4456,73.4456,6484.0
2024-03-13 13:55:00,77.86,77.96,77.86,77.9,8746.0,73.455,73.5494,73.455,73.4927,8746.0
2024-03-13 14:00:00,77.89,77.93,77.86,77.92,7131.0,73.4833,73.521,73.455,73.5116,7131.0
2024-03-13 14:05:00,77.92,77.95,77.9,77.91,5267.0,73.5116,73.5399,73.4927,73.5022,5267.0
2024-03-13 14:10:00,77.91,77.94,77.89,77.91,7111.0,73.5022,73.5305,73.4833,73.5022,7111.0
2024-03-13 14:15:00,77.9,77.91,77.85,77.86,6129.0,73.4927,73.5022,73.4456,73.455,6129.0
2024-03-13 14:20:00,77.85,77.88,77.78,77.79,11148.0,73.4456,73.4739,73.3795,73.389,11148.0
2024-03-13 14:25:00,77.79,77.8,77.74,77.78,11713.0,73.389,73.3984,73.3418,73.3795,11713.0
2024-03-13 14:30:00,77.77,77.81,77.74,77.79,18719.0,73.3701,73.4078,73.3418,73.389,18719.0
2024-03-13 14:35:00,77.78,77.81,77.65,77.66,21891.0,73.3795,73.4078,73.2569,73.2663,21891.0
2024-03-13 14:40:00,77.66,77.66,77.51,77.51,14277.0,73.2663,73.2663,73.1248,73.1248,14277.0
2024-03-13 14:45:00,77.51,77.51,77.44,77.44,21512.0,73.1248,73.1248,73.0588,73.0588,21512.0
2024-03-13 14:50:00,77.44,77.45,77.4,77.42,16812.0,73.0588,73.0682,73.021,73.0399,16812.0
2024-03-13 14:55:00,77.42,77.44,77.35,77.37,16857.0,73.0399,73.0588,72.9739,72.9927,16857.0
2024-03-13 15:00:00,77.36,77.37,77.32,77.34,17072.0,72.9833,72.9927,72.9456,72.9644,17072.0
2024-03-13 15:05:00,77.33,77.36,77.29,77.32,14750.0,72.955,72.9833,72.9173,72.9456,14750.0
2024-03-13 15:10:00,77.33,77.37,77.31,77.36,16748.0,72.955,72.9927,72.9361,72.9833,16748.0
2024-03-13 15:15:00,77.35,77.39,77.31,77.38,12646.0,72.9739,73.0116,72.9361,73.0022,12646.0
2024-03-13 15:20:00,77.37,77.4,77.35,77.4,16194.0,72.9927,73.021,72.9739,73.021,16194.0
2024-03-13 15:25:00,77.4,77.4,77.15,77.2,22966.0,73.021,73.021,72.7852,72.8323,22966.0
2024-03-13 15:30:00,77.21,77.31,77.17,77.25,28468.0,72.8418,72.9361,72.804,72.8795,28468.0
2024-03-13 15:35:00,77.24,77.26,77.15,77.18,97723.0,72.8701,72.889,72.7852,72.8135,97723.0
2024-03-13 15:40:00,77.17,77.19,77.13,77.15,29370.0,72.804,72.8229,72.7663,72.7852,29370.0
2024-03-13 15:45:00,77.15,77.21,77.12,77.14,28488.0,72.7852,72.8418,72.7569,72.7757,28488.0
2024-03-13 15:50:00,77.13,77.16,77.04,77.15,49138.0,72.7663,72.7946,72.6814,72.7852,49138.0
2024-03-13 15:55:00,77.14,77.22,77.07,77.13,137525.0,72.7757,72.8512,72.7097,72.7663,137525.0
2024-03-14 09:30:00,77.23,77.4,76.91,76.98,45381.0,72.8607,73.021,72.5588,72.6248,45381.0
2024-03-14 09:35:00,77.04,77.12,76.98,77.07,5809.0,72.6814,72.7569,72.6248,72.7097,5809.0
2024-03-14 09:40:00,77.05,77.21,77.04,77.09,5281.0,72.6908,72.8418,72.6814,72.7286,5281.0
2024-03-14 09:45:00,77.08,77.1,76.77,76.79,34517.0,72.7191,72.738,72.4267,72.4455,34517.0
2024-03-14 09:50:00,76.77,76.79,76.53,76.67,9472.0,72.4267,72.4455,72.2003,72.3323,9472.0
2024-03-14 09:55:00,76.66,76.69,76.6,76.65,7306.0,72.3229,72.3512,72.2663,72.3135,7306.0
2024-03-14 10:00:00,76.66,76.75,76.65,76.75,9692.0,72.3229,72.4078,72.3135,72.4078,9692.0
2024-03-14 10:05:00,76.72,76.73,76.54,76.6,12846.0,72.3795,72.3889,72.2097,72.2663,12846.0
2024-03-14 10:10:00,76.61,76.72,76.54,76.55,12820.0,72.2757,72.3795,72.2097,72.2191,12820.0
2024-03-14 10:15:00,76.57,76.73,76.57,76.73,20389.0,72.238,72.3889,72.238,72.3889,20389.0
2024-03-14 10:20:00,76.74,76.76,76.53,76.54,16055.0,72.3984,72.4172,72.2003,72.2097,16055.0
2024-03-14 10:25:00,76.53,76.53,76.41,76.41,9193.0,72.2003,72.2003,72.087,72.087,9193.0
2024-03-14 10:30:00,76.42,76.52,76.39,76.46,12237.0,72.0965,72.1908,72.0682,72.1342,12237.0
2024-03-14 10:35:00,76.48,76.59,76.48,76.59,7424.0,72.1531,72.2569,72.1531,72.2569,7424.0
2024-03-14 10:40:00,76.61,76.63,76.51,76.52,8443.0,72.2757,72.2946,72.1814,72.1908,8443.0
2024-03-14 10:45:00,76.53,76.59,76.5,76.54,13070.0,72.2003,72.2569,72.172,72.2097,13070.0
2024-03-14 10:50:00,76.52,76.54,76.41,76.44,12251.0,72.1908,72.2097,72.087,72.1153,12251.0
2024-03-14 10:55:00,76.44,76.47,76.35,76.4,13794.0,72.1153,72.1436,72.0304,72.0776,13794.0
2024-03-14 11:00:00,76.39,76.44,76.34,76.42,5449.0,72.0682,72.1153,72.021,72.0965,5449.0
2024-03-14 11:05:00,76.44,76.45,76.37,76.42,5804.0,72.1153,72.1248,72.0493,72.0965,5804.0
2024-03-14 11:10:00,76.42,76.43,76.37,76.41,10557.0,72.0965,72.1059,72.0493,72.087,10557.0
2024-03-14 11:15:00,76.42,76.43,76.37,76.37,5935.0,72.0965,72.1059,72.0493,72.0493,5935.0
2024-03-14 11:20:00,76.39,76.41,76.34,76.37,10403.0,72.0682,72.087,72.021,72.0493,10403.0
2024-03-14 11:25:00,76.36,76.38,76.31,76.36,9393.0,72.0399,72.0587,71.9927,72.0399,9393.0
2024-03-14 11:30:00,76.36,76.42,76.34,76.37,8609.0,72.0399,72.0965,72.021,72.0493,8609.0
2024-03-14 11:35:00,76.36,76.43,76.35,76.43,21229.0,72.0399,72.1059,72.0304,72.1059,21229.0
2024-03-14 11:40:00,76.44,76.56,76.43,76.56,7744.0,72.1153,72.2286,72.1059,72.2286,7744.0
2024-03-14 11:45:00,76.55,76.62,76.53,76.62,8461.0,72.2191,72.2852,72.2003,72.2852,8461.0
2024-03-14 11:50:00,76.61,76.68,76.6,76.62,11423.0,72.2757,72.3418,72.2663,72.2852,11423.0
2024-03-14 11:55:00,76.62,76.65,76.61,76.65,18444.0,72.2852,72.3135,72.2757,72.3135,18444.0
2024-03-14 12:00:00,76.65,76.66,76.6,76.65,14758.0,72.3135,72.3229,72.2663,72.3135,14758.0
2024-03-14 12:05:00,76.65,76.72,76.64,76.68,16374.0,72.3135,72.3795,72.304,72.3418,16374.0
2024-03-14 12:10:00,76.69,76.72,76.65,76.7,11319.0,72.3512,72.3795,72.3135,72.3606,11319.0
2024-03-14 12:15:00,76.7,76.7,76.61,76.64,6532.0,72.3606,72.3606,72.2757,72.304,6532.0
2024-03-14 12:20:00,76.64,76.78,76.64,76.77,9396.0,72.304,72.4361,72.304,72.4267,9396.0
2024-03-14 12:25:00,76.76,76.76,76.7,76.71,15795.0,72.4172,72.4172,72.3606,72.3701,15795.0
2024-03-14 12:30:00,76.72,76.81,76.7,76.81,9425.0,72.3795,72.4644,72.3606,72.4644,9425.0
2024-03-14 12:35:00,76.81,76.87,76.79,76.87,9759.0,72.4644,72.521,72.4455,72.521,9759.0
2024-03-14 12:40:00,76.85,76.87,76.8,76.81,13995.0,72.5022,72.521,72.455,72.4644,13995.0
2024-03-14 12:45:00,76.81,76.86,76.79,76.82,13160.0,72.4644,72.5116,72.4455,72.4738,13160.0
2024-03-14 12:50:00,76.81,76.82,76.67,76.68,8622.0,72.4644,72.4738,72.3323,72.3418,8622.0
2024-03-14 12:55:00,76.67,76.67,76.58,76.58,9478.0,72.3323,72.3323,72.2474,72.2474,9478.0
2024-03-14 13:00:00,76.57,76.72,76.54,76.72,19068.0,72.238,72.3795,72.2097,72.3795,19068.0
2024-03-14 13:05:00,76.71,76.71,76.61,76.66,11133.0,72.3701,72.3701,72.2757,72.3229,11133.0
2024-03-14 13:10:00,76.65,76.74,76.63,76.73,13508.0,72.3135,72.3984,72.2946,72.3889,13508.0
2024-03-14 13:15:00,76.73,76.73,76.56,76.57,9661.0,72.3889,72.3889,72.2286,72.238,9661.0
2024-03-14 13:20:00,76.56,76.65,76.51,76.57,21157.0,72.2286,72.3135,72.1814,72.238,21157.0
2024-03-14 13:25:00,76.54,76.56,76.51,76.52,3947.0,72.2097,72.2286,72.1814,72.1908,3947.0
2024-03-14 13:30:00,76.51,76.51,76.42,76.49,16920.0,72.1814,72.1814,72.0965,72.1625,16920.0
2024-03-14 13:35:00,76.51,76.53,76.46,76.52,7961.0,72.1814,72.2003,72.1342,72.1908,7961.0
2024-03-14 13:40:00,76.52,76.54,76.49,76.54,11849.0,72.1908,72.2097,72.1625,72.2097,11849.0
2024-03-14 13:45:00,76.53,76.57,76.51,76.56,9786.0,72.2003,72.238,72.1814,72.2286,9786.0
2024-03-14 13:50:00,76.56,76.63,76.55,76.6,25298.0,72.2286,72.2946,72.2191,72.2663,25298.0
2024-03-14 13:55:00,76.6,76.71,76.57,76.7,15280.0,72.2663,72.3701,72.238,72.3606,15280.0
2024-03-14 14:00:00,76.71,76.73,76.66,76.69,11045.0,72.3701,72.3889,72.3229,72.3512,11045.0
2024-03-14 14:05:00,76.68,76.74,76.68,76.69,10210.0,72.3418,72.3984,72.3418,72.3512,10210.0
2024-03-14 14:10:00,76.7,76.74,76.67,76.72,5276.0,72.3606,72.3984,72.3323,72.3795,5276.0
2024-03-14 14:15:00,76.72,76.73,76.67,76.67,6473.0,72.3795,72.3889,72.3323,72.3323,6473.0
2024-03-14 14:20:00,76.67,76.69,76.64,76.67,7603.0,72.3323,72.3512,72.304,72.3323,7603.0
2024-03-14 14:25:00,76.67,76.72,76.65,76.7,11182.0,72.3323,72.3795,72.3135,72.3606,11182.0
2024-03-14 14:30:00,76.7,76.7,76.64,76.7,13375.0,72.3606,72.3606,72.304,72.3606,13375.0
2024-03-14 14:35:00,76.7,76.76,76.7,76.75,13740.0,72.3606,72.4172,72.3606,72.4078,13740.0
2024-03-14 14:40:00,76.74,76.82,76.72,76.81,9873.0,72.3984,72.4738,72.3795,72.4644,9873.0
2024-03-14 14:45:00,76.8,76.85,76.78,76.84,11674.0,72.455,72.5022,72.4361,72.4927,11674.0
2024-03-14 14:50:00,76.84,76.86,76.77,76.8,33931.0,72.4927,72.5116,72.4267,72.455,33931.0
2024-03-14 14:55:00,76.79,76.85,76.78,76.84,12407.0,72.4455,72.5022,72.4361,72.4927,12407.0
2024-03-14 15:00:00,76.83,76.83,76.69,76.71,10571.0,72.4833,72.4833,72.3512,72.3701,10571.0
2024-03-14 15:05:00,76.7,76.71,76.57,76.62,13105.0,72.3606,72.3701,72.238,72.2852,13105.0
2024-03-14 15:10:00,76.62,76.66,76.58,76.59,8793.0,72.2852,72.3229,72.2474,72.2569,8793.0
2024-03-14 15:15:00,76.59,76.61,76.56,76.56,9686.0,72.2569,72.2757,72.2286,72.2286,9686.0
2024-03-14 15:20:00,76.56,76.68,76.55,76.67,25184.0,72.2286,72.3418,72.2191,72.3323,25184.0
2024-03-14 15:25:00,76.67,76.76,76.65,76.73,19184.0,72.3323,72.4172,72.3135,72.3889,19184.0
2024-03-14 15:30:00,76.74,76.74,76.62,76.62,21427.0,72.3984,72.3984,72.2852,72.2852,21427.0
2024-03-14 15:35:00,76.62,76.7,76.56,76.7,14577.0,72.2852,72.3606,72.2286,72.3606,14577.0
2024-03-14 15:40:00,76.7,76.81,76.7,76.8,27602.0,72.3606,72.4644,72.3606,72.455,27602.0
2024-03-14 15:45:00,76.8,76.87,76.74,76.87,41437.0,72.455,72.521,72.3984,72.521,41437.0
2024-03-14 15:50:00,76.88,77.07,76.86,76.99,87365.0,72.5305,72.7097,72.5116,72.6342,87365.0
2024-03-14 15:55:00,76.99,77.14,76.94,77.14,166386.0,72.6342,72.7757,72.5871,72.7757,166386.0
2024-03-15 09:30:00,76.79,77.67,76.79,77.67,722974.0,72.4455,73.2758,72.4455,73.2758,722974.0
2024-03-15 09:35:00,77.69,77.91,77.68,77.78,18921.0,73.2946,73.5022,73.2852,73.3795,18921.0
2024-03-15 09:40:00,77.8,77.83,77.68,77.68,18546.0,73.3984,73.4267,73.2852,73.2852,18546.0
2024-03-15 09:45:00,77.68,77.68,77.31,77.38,21857.0,73.2852,73.2852,72.9361,73.0022,21857.0
2024-03-15 09:50:00,77.35,77.52,77.29,77.34,18158.0,72.9739,73.1342,72.9173,72.9644,18158.0
2024-03-15 09:55:00,77.36,77.5,77.3,77.46,17244.0,72.9833,73.1154,72.9267,73.0776,17244.0
2024-03-15 10:00:00,77.44,77.53,77.36,77.52,17777.0,73.0588,73.1437,72.9833,73.1342,17777.0
2024-03-15 10:05:00,77.51,77.57,77.41,77.45,14615.0,73.1248,73.1814,73.0305,73.0682,14615.0
2024-03-15 10:10:00,77.44,77.55,77.4,77.5,7062.0,73.0588,73.1625,73.021,73.1154,7062.0
2024-03-15 10:15:00,77.49,77.5,77.44,77.49,13403.0,73.1059,73.1154,73.0588,73.1059,13403.0
2024-03-15 10:20:00,77.48,77.55,77.36,77.45,15869.0,73.0965,73.1625,72.9833,73.0682,15869.0
2024-03-15 10:25:00,77.44,77.51,77.43,77.51,12072.0,73.0588,73.1248,73.0493,73.1248,12072.0
2024-03-15 10:30:00,77.52,77.53,77.38,77.53,8535.0,73.1342,73.1437,73.0022,73.1437,8535.0
2024-03-15 10:35:00,77.52,77.57,77.46,77.57,30522.0,73.1342,73.1814,73.0776,73.1814,30522.0
2024-03-15 10:40:00,77.59,77.62,77.4,77.4,16528.0,73.2003,73.2286,73.021,73.021,16528.0
2024-03-15 10:45:00,77.4,77.4,77.33,77.39,9041.0,73.021,73.021,72.955,73.0116,9041.0
2024-03-15 10:50:00,77.4,77.44,77.33,77.43,6566.0,73.021,73.0588,72.955,73.0493,6566.0
2024-03-15 10:55:00,77.46,77.48,77.37,77.43,9072.0,73.0776,73.0965,72.9927,73.0493,9072.0
2024-03-15 11:00:00,77.47,77.5,77.42,77.48,13420.0,73.0871,73.1154,73.0399,73.0965,13420.0
2024-03-15 11:05:00,77.48,77.5,77.37,77.39,3877.0,73.0965,73.1154,72.9927,73.0116,3877.0
2024-03-15 11:10:00,77.4,77.45,77.39,77.42,10350.0,73.021,73.0682,73.0116,73.0399,10350.0
2024-03-15 11:15:00,77.42,77.47,77.41,77.45,4342.0,73.0399,73.0871,73.0305,73.0682,4342.0
2024-03-15 11:20:00,77.49,77.58,77.45,77.58,7512.0,73.1059,73.1909,73.0682,73.1909,7512.0
2024-03-15 11:25:00,77.59,77.64,77.53,77.64,12151.0,73.2003,73.2475,73.1437,73.2475,12151.0
2024-03-15 11:30:00,77.63,77.71,77.59,77.7,12613.0,73.238,73.3135,73.2003,73.3041,12613.0
2024-03-15 11:35:00,77.7,77.71,77.64,77.71,6468.0,73.3041,73.3135,73.2475,73.3135,6468.0
2024-03-15 11:40:00,77.69,77.7,77.59,77.61,8149.0,73.2946,73.3041,73.2003,73.2192,8149.0
2024-03-15 11:45:00,77.63,77.64,77.59,77.6,5936.0,73.238,73.2475,73.2003,73.2097,5936.0
2024-03-15 11:50:00,77.6,77.67,77.59,77.61,6752.0,73.2097,73.2758,73.2003,73.2192,6752.0
2024-03-15 11:55:00,77.62,77.67,77.6,77.61,8188.0,73.2286,73.2758,73.2097,73.2192,8188.0
2024-03-15 12:00:00,77.61,77.64,77.57,77.6,4761.0,73.2192,73.2475,73.1814,73.2097,4761.0
2024-03-15 12:05:00,77.61,77.65,77.56,77.62,5056.0,73.2192,73.2569,73.172,73.2286,5056.0
2024-03-15 12:10:00,77.62,77.63,77.55,77.58,7979.0,73.2286,73.238,73.1625,73.1909,7979.0
2024-03-15 12:15:00,77.6,77.61,77.53,77.58,6229.0,73.2097,73.2192,73.1437,73.1909,6229.0
2024-03-15 12:20:00,77.57,77.63,77.54,77.6,11356.0,73.1814,73.238,73.1531,73.2097,11356.0
2024-03-15 12:25:00,77.62,77.65,77.59,77.65,5287.0,73.2286,73.2569,73.2003,73.2569,5287.0
2024-03-15 12:30:00,77.66,77.68,77.57,77.57,8666.0,73.2663,73.2852,73.1814,73.1814,8666.0
2024-03-15 12:35:00,77.56,77.59,77.51,77.55,8362.0,73.172,73.2003,73.1248,73.1625,8362.0
2024-03-15 12:40:00,77.53,77.53,77.45,77.47,3806.0,73.1437,73.1437,73.0682,73.0871,3806.0
2024-03-15 12:45:00,77.48,77.57,77.42,77.54,14347.0,73.0965,73.1814,73.0399,73.1531,14347.0
2024-03-15 12:50:00,77.54,77.61,77.48,77.48,24108.0,73.1531,73.2192,73.0965,73.0965,24108.0
2024-03-15 12:55:00,77.47,77.58,77.47,77.54,7266.0,73.0871,73.1909,73.0871,73.1531,7266.0
2024-03-15 13:00:00,77.54,77.6,77.54,77.57,9097.0,73.1531,73.2097,73.1531,73.1814,9097.0
2024-03-15 13:05:00,77.57,77.66,77.57,77.65,13055.0,73.1814,73.2663,73.1814,73.2569,13055.0
2024-03-15 13:10:00,77.64,77.65,77.62,77.64,7919.0,73.2475,73.2569,73.2286,73.2475,7919.0
2024-03-15 13:15:00,77.65,77.68,77.62,77.64,7446.0,73.2569,73.2852,73.2286,73.2475,7446.0
2024-03-15 13:20:00,77.63,77.69,77.6,77.69,7147.0,73.238,73.2946,73.2097,73.2946,7147.0
2024-03-15 13:25:00,77.69,77.71,77.64,77.66,11612.0,73.2946,73.3135,73.2475,73.2663,11612.0
2024-03-15 13:30:00,77.65,77.65,77.58,77.58,7808.0,73.2569,73.2569,73.1909,73.1909,7808.0
2024-03-15 13:35:00,77.59,77.64,77.56,77.63,5962.0,73.2003,73.2475,73.172,73.238,5962.0
2024-03-15 13:40:00,77.63,77.66,77.61,77.66,8476.0,73.238,73.2663,73.2192,73.2663,8476.0
2024-03-15 13:45:00,77.65,77.67,77.59,77.67,5229.0,73.2569,73.2758,73.2003,73.2758,5229.0
2024-03-15 13:50:00,77.68,77.73,77.68,77.71,12747.0,73.2852,73.3324,73.2852,73.3135,12747.0
2024-03-15 13:55:00,77.72,77.76,77.69,77.7,11581.0,73.3229,73.3607,73.2946,73.3041,11581.0
2024-03-15 14:00:00,77.71,77.74,77.67,77.67,18839.0,73.3135,73.3418,73.2758,73.2758,18839.0
2024-03-15 14:05:00,77.66,77.66,77.51,77.53,24689.0,73.2663,73.2663,73.1248,73.1437,24689.0
2024-03-15 14:10:00,77.52,77.54,77.48,77.48,17496.0,73.1342,73.1531,73.0965,73.0965,17496.0
2024-03-15 14:15:00,77.48,77.54,77.45,77.54,11263.0,73.0965,73.1531,73.0682,73.1531,11263.0
2024-03-15 14:20:00,77.55,77.59,77.54,77.55,7314.0,73.1625,73.2003,73.1531,73.1625,7314.0
2024-03-15 14:25:00,77.54,77.56,77.47,77.52,7810.0,73.1531,73.172,73.0871,73.1342,7810.0
2024-03-15 14:30:00,77.51,77.52,77.49,77.5,7046.0,73.1248,73.1342,73.1059,73.1154,7046.0
2024-03-15 14:35:00,77.51,77.57,77.49,77.51,10490.0,73.1248,73.1814,73.1059,73.1248,10490.0
2024-03-15 14:40:00,77.49,77.59,77.44,77.58,12067.0,73.1059,73.2003,73.0588,73.1909,12067.0
2024-03-15 14:45:00,77.59,77.6,77.46,77.47,7461.0,73.2003,73.2097,73.0776,73.0871,7461.0
2024-03-15 14:50:00,77.48,77.55,77.48,77.52,16378.0,73.0965,73.1625,73.0965,73.1342,16378.0
2024-03-15 14:55:00,77.52,77.57,77.5,77.57,12545.0,73.1342,73.1814,73.1154,73.1814,12545.0
2024-03-15 15:00:00,77.55,77.63,77.5,77.63,25818.0,73.1625,73.238,73.1154,73.238,25818.0
2024-03-15 15:05:00,77.62,77.68,77.62,77.65,9048.0,73.2286,73.2852,73.2286,73.2569,9048.0
2024-03-15 15:10:00,77.65,77.65,77.56,77.57,10994.0,73.2569,73.2569,73.172,73.1814,10994.0
2024-03-15 15:15:00,77.57,77.61,77.49,77.51,8308.0,73.1814,73.2192,73.1059,73.1248,8308.0
2024-03-15 15:20:00,77.51,77.51,77.43,77.46,13046.0,73.1248,73.1248,73.0493,73.0776,13046.0
2024-03-15 15:25:00,77.47,77.49,77.43,77.45,14935.0,73.0871,73.1059,73.0493,73.0682,14935.0
2024-03-15 15:30:00,77.45,77.48,77.4,77.43,24421.0,73.0682,73.0965,73.021,73.0493,24421.0
2024-03-15 15:35:00,77.43,77.43,77.29,77.32,28581.0,73.0493,73.0493,72.9173,72.9456,28581.0
2024-03-15 15:40:00,77.33,77.34,77.22,77.23,48111.0,72.955,72.9644,72.8512,72.8607,48111.0
2024-03-15 15:45:00,77.22,77.3,77.2,77.23,64091.0,72.8512,72.9267,72.8323,72.8607,64091.0
2024-03-15 15:50:00,77.21,77.24,76.83,76.84,179455.0,72.8418,72.8701,72.4833,72.4927,179455.0
2024-03-15 15:55:00,76.86,77.07,76.83,76.98,401273.0,72.5116,72.7097,72.4833,72.6248,401273.0
2024-03-18 09:30:00,77.37,77.62,77.29,77.56,36044.0,72.9927,73.2286,72.9173,73.172,36044.0
2024-03-18 09:35:00,77.58,77.58,77.13,77.15,16563.0,73.1909,73.1909,72.7663,72.7852,16563.0
2024-03-18 09:40:00,77.15,77.2,76.99,77.04,18073.0,72.7852,72.8323,72.6342,72.6814,18073.0
2024-03-18 09:45:00,77.03,77.12,76.94,77.07,9435.0,72.672,72.7569,72.5871,72.7097,9435.0
2024-03-18 09:50:00,77.14,77.22,77.01,77.19,9832.0,72.7757,72.8512,72.6531,72.8229,9832.0
2024-03-18 09:55:00,77.23,77.29,77.13,77.28,12738.0,72.8607,72.9173,72.7663,72.9078,12738.0
2024-03-18 10:00:00,77.27,77.29,77.14,77.23,6374.0,72.8984,72.9173,72.7757,72.8607,6374.0
2024-03-18 10:05:00,77.25,77.31,77.2,77.31,8492.0,72.8795,72.9361,72.8323,72.9361,8492.0
2024-03-18 10:10:00,77.29,77.32,77.21,77.32,14108.0,72.9173,72.9456,72.8418,72.9456,14108.0
2024-03-18 10:15:00,77.31,77.35,77.27,77.33,9370.0,72.9361,72.9739,72.8984,72.955,9370.0
2024-03-18 10:20:00,77.36,77.48,77.32,77.48,9988.0,72.9833,73.0965,72.9456,73.0965,9988.0
2024-03-18 10:25:00,77.49,77.51,77.44,77.48,8323.0,73.1059,73.1248,73.0588,73.0965,8323.0
2024-03-18 10:30:00,77.48,77.51,77.38,77.51,12554.0,73.0965,73.1248,73.0022,73.1248,12554.0
2024-03-18 10:35:00,77.52,77.54,77.47,77.48,21875.0,73.1342,73.1531,73.0871,73.0965,21875.0
2024-03-18 10:40:00,77.46,77.51,77.34,77.34,11719.0,73.0776,73.1248,72.9644,72.9644,11719.0
2024-03-18 10:45:00,77.35,77.35,77.22,77.27,12006.0,72.9739,72.9739,72.8512,72.8984,12006.0
2024-03-18 10:50:00,77.3,77.3,77.23,77.23,9135.0,72.9267,72.9267,72.8607,72.8607,9135.0
2024-03-18 10:55:00,77.22,77.28,77.19,77.22,25082.0,72.8512,72.9078,72.8229,72.8512,25082.0
2024-03-18 11:00:00,77.24,77.37,77.18,77.34,9391.0,72.8701,72.9927,72.8135,72.9644,9391.0
2024-03-18 11:05:00,77.35,77.39,77.26,77.35,5626.0,72.9739,73.0116,72.889,72.9739,5626.0
2024-03-18 11:10:00,77.36,77.44,77.31,77.42,8548.0,72.9833,73.0588,72.9361,73.0399,8548.0
2024-03-18 11:15:00,77.43,77.48,77.4,77.42,11796.0,73.0493,73.0965,73.021,73.0399,11796.0
2024-03-18 11:20:00,77.43,77.48,77.42,77.48,10129.0,73.0493,73.0965,73.0399,73.0965,10129.0
2024-03-18 11:25:00,77.48,77.52,77.45,77.51,17854.0,73.0965,73.1342,73.0682,73.1248,17854.0
2024-03-18 11:30:00,77.5,77.54,77.45,77.49,10353.0,73.1154,73.1531,73.0682,73.1059,10353.0
2024-03-18 11:35:00,77.48,77.55,77.47,77.54,5337.0,73.0965,73.1625,73.0871,73.1531,5337.0
2024-03-18 11:40:00,77.54,77.62,77.53,77.62,13522.0,73.1531,73.2286,73.1437,73.2286,13522.0
2024-03-18 11:45:00,77.62,77.7,77.62,77.69,6168.0,73.2286,73.3041,73.2286,73.2946,6168.0
2024-03-18 11:50:00,77.69,77.69,77.6,77.66,13847.0,73.2946,73.2946,73.2097,73.2663,13847.0
2024-03-18 11:55:00,77.66,77.66,77.59,77.59,10030.0,73.2663,73.2663,73.2003,73.2003,10030.0
2024-03-18 12:00:00,77.58,77.64,77.55,77.56,11897.0,73.1909,73.2475,73.1625,73.172,11897.0
2024-03-18 12:05:00,77.55,77.62,77.54,77.55,7466.0,73.1625,73.2286,73.1531,73.1625,7466.0
2024-03-18 12:10:00,77.56,77.58,77.52,77.53,6754.0,73.172,73.1909,73.1342,73.1437,6754.0
2024-03-18 12:15:00,77.52,77.56,77.52,77.53,3607.0,73.1342,73.172,73.1342,73.1437,3607.0
2024-03-18 12:20:00,77.54,77.54,77.42,77.42,7072.0,73.1531,73.1531,73.0399,73.0399,7072.0
2024-03-18 12:25:00,77.43,77.47,77.43,77.47,5519.0,73.0493,73.0871,73.0493,73.0871,5519.0
2024-03-18 12:30:00,77.47,77.53,77.45,77.49,7328.0,73.0871,73.1437,73.0682,73.1059,7328.0
2024-03-18 12:35:00,77.49,77.55,77.48,77.53,5330.0,73.1059,73.1625,73.0965,73.1437,5330.0
2024-03-18 12:40:00,77.54,77.6,77.54,77.56,10171.0,73.1531,73.2097,73.1531,73.172,10171.0
2024-03-18 12:45:00,77.57,77.64,77.55,77.62,4043.0,73.1814,73.2475,73.1625,73.2286,4043.0
2024-03-18 12:50:00,77.61,77.69,77.6,77.66,11723.0,73.2192,73.2946,73.2097,73.2663,11723.0
2024-03-18 12:55:00,77.66,77.7,77.65,77.68,6273.0,73.2663,73.3041,73.2569,73.2852,6273.0
2024-03-18 13:00:00,77.68,77.71,77.68,77.7,6758.0,73.2852,73.3135,73.2852,73.3041,6758.0
2024-03-18 13:05:00,77.71,77.72,77.68,77.68,5934.0,73.3135,73.3229,73.2852,73.2852,5934.0
2024-03-18 13:10:00,77.69,77.75,77.69,77.74,7885.0,73.2946,73.3512,73.2946,73.3418,7885.0
2024-03-18 13:15:00,77.73,77.77,77.69,77.73,9139.0,73.3324,73.3701,73.2946,73.3324,9139.0
2024-03-18 13:20:00,77.73,77.75,77.7,77.7,7423.0,73.3324,73.3512,73.3041,73.3041,7423.0
2024-03-18 13:25:00,77.71,77.8,77.7,77.79,13217.0,73.3135,73.3984,73.3041,73.389,13217.0
2024-03-18 13:30:00,77.77,77.77,77.71,77.72,8434.0,73.3701,73.3701,73.3135,73.3229,8434.0
2024-03-18 13:35:00,77.71,77.72,77.68,77.69,5997.0,73.3135,73.3229,73.2852,73.2946,5997.0
2024-03-18 13:40:00,77.69,77.7,77.65,77.65,8397.0,73.2946,73.3041,73.2569,73.2569,8397.0
2024-03-18 13:45:00,77.66,77.68,77.63,77.68,6266.0,73.2663,73.2852,73.238,73.2852,6266.0
2024-03-18 13:50:00,77.69,77.69,77.61,77.62,8493.0,73.2946,73.2946,73.2192,73.2286,8493.0
2024-03-18 13:55:00,77.62,77.66,77.58,77.64,15927.0,73.2286,73.2663,73.1909,73.2475,15927.0
2024-03-18 14:00:00,77.64,77.73,77.62,77.71,9258.0,73.2475,73.3324,73.2286,73.3135,9258.0
2024-03-18 14:05:00,77.71,77.71,77.61,77.61,12161.0,73.3135,73.3135,73.2192,73.2192,12161.0
2024-03-18 14:10:00,77.61,77.66,77.58,77.6,10785.0,73.2192,73.2663,73.1909,73.2097,10785.0
2024-03-18 14:15:00,77.59,77.61,77.54,77.55,11351.0,73.2003,73.2192,73.1531,73.1625,11351.0
2024-03-18 14:20:00,77.56,77.56,77.49,77.51,13379.0,73.172,73.172,73.1059,73.1248,13379.0
2024-03-18 14:25:00,77.5,77.52,77.45,77.51,15417.0,73.1154,73.1342,73.0682,73.1248,15417.0
2024-03-18 14:30:00,77.52,77.52,77.47,77.51,19743.0,73.1342,73.1342,73.0871,73.1248,19743.0
2024-03-18 14:35:00,77.51,77.57,77.51,77.56,8715.0,73.1248,73.1814,73.1248,73.172,8715.0
2024-03-18 14:40:00,77.56,77.58,77.49,77.58,10159.0,73.172,73.1909,73.1059,73.1909,10159.0
2024-03-18 14:45:00,77.57,77.62,77.56,77.62,6880.0,73.1814,73.2286,73.172,73.2286,6880.0
2024-03-18 14:50:00,77.61,77.61,77.59,77.61,10024.0,73.2192,73.2192,73.2003,73.2192,10024.0
2024-03-18 14:55:00,77.6,77.63,77.59,77.61,8054.0,73.2097,73.238,73.2003,73.2192,8054.0
2024-03-18 15:00:00,77.6,77.62,77.59,77.61,6530.0,73.2097,73.2286,73.2003,73.2192,6530.0
2024-03-18 15:05:00,77.6,77.72,77.6,77.71,9981.0,73.2097,73.3229,73.2097,73.3135,9981.0
2024-03-18 15:10:00,77.7,77.74,77.68,77.72,8662.0,73.3041,73.3418,73.2852,73.3229,8662.0
2024-03-18 15:15:00,77.72,77.76,77.7,77.71,10001.0,73.3229,73.3607,73.3041,73.3135,10001.0
2024-03-18 15:20:00,77.72,77.73,77.67,77.69,12397.0,73.3229,73.3324,73.2758,73.2946,12397.0
2024-03-18 15:25:00,77.69,77.78,77.68,77.74,20700.0,73.2946,73.3795,73.2852,73.3418,20700.0
2024-03-18 15:30:00,77.73,77.78,77.71,77.77,14827.0,73.3324,73.3795,73.3135,73.3701,14827.0
2024-03-18 15:35:00,77.77,77.81,77.74,77.74,18738.0,73.3701,73.4078,73.3418,73.3418,18738.0
2024-03-18 15:40:00,77.73,77.81,77.73,77.79,15362.0,73.3324,73.4078,73.3324,73.389,15362.0
2024-03-18 15:45:00,77.78,77.8,77.7,77.7,24299.0,73.3795,73.3984,73.3041,73.3041,24299.0
2024-03-18 15:50:00,77.71,77.78,77.69,77.7,42522.0,73.3135,73.3795,73.2946,73.3041,42522.0
2024-03-18 15:55:00,77.7,77.89,77.68,77.8,143710.0,73.3041,73.4833,73.2852,73.3984,143710.0
2024-03-19 09:30:00,78.0,78.03,77.69,78.03,28910.0,73.5871,73.6154,73.2946,73.6154,28910.0
2024-03-19 09:35:00,78.02,78.25,78.01,78.22,11948.0,73.606,73.8229,73.5965,73.7946,11948.0
2024-03-19 09:40:00,78.25,78.49,78.18,78.49,10910.0,73.8229,74.0494,73.7569,74.0494,10910.0
2024-03-19 09:45:00,78.47,78.56,78.3,78.35,35084.0,74.0305,74.1154,73.8701,73.9173,35084.0
2024-03-19 09:50:00,78.31,78.33,78.2,78.27,7368.0,73.8796,73.8984,73.7758,73.8418,7368.0
2024-03-19 09:55:00,78.25,78.28,78.19,78.25,7154.0,73.8229,73.8512,73.7663,73.8229,7154.0
2024-03-19 10:00:00,78.26,78.41,78.25,78.36,12893.0,73.8324,73.9739,73.8229,73.9267,12893.0
2024-03-19 10:05:00,78.33,78.37,78.29,78.29,14369.0,73.8984,73.9362,73.8607,73.8607,14369.0
2024-03-19 10:10:00,78.28,78.34,78.23,78.33,7564.0,73.8512,73.9079,73.8041,73.8984,7564.0
2024-03-19 10:15:00,78.34,78.37,78.31,78.32,4440.0,73.9079,73.9362,73.8796,73.889,4440.0
2024-03-19 10:20:00,78.3,78.41,78.3,78.41,10982.0,73.8701,73.9739,73.8701,73.9739,10982.0
2024-03-19 10:25:00,78.41,78.44,78.38,78.44,7303.0,73.9739,74.0022,73.9456,74.0022,7303.0
2024-03-19 10:30:00,78.45,78.45,78.37,78.39,7026.0,74.0116,74.0116,73.9362,73.955,7026.0
2024-03-19 10:35:00,78.39,78.42,78.33,78.38,9645.0,73.955,73.9833,73.8984,73.9456,9645.0
2024-03-19 10:40:00,78.39,78.47,78.38,78.45,11935.0,73.955,74.0305,73.9456,74.0116,11935.0
2024-03-19 10:45:00,78.46,78.46,78.33,78.35,5220.0,74.0211,74.0211,73.8984,73.9173,5220.0
2024-03-19 10:50:00,78.36,78.45,78.36,78.45,8347.0,73.9267,74.0116,73.9267,74.0116,8347.0
2024-03-19 10:55:00,78.46,78.59,78.46,78.57,15787.0,74.0211,74.1437,74.0211,74.1248,15787.0
2024-03-19 11:00:00,78.57,78.62,78.54,78.56,6253.0,74.1248,74.172,74.0965,74.1154,6253.0
2024-03-19 11:05:00,78.56,78.56,78.51,78.54,4651.0,74.1154,74.1154,74.0682,74.0965,4651.0
2024-03-19 11:10:00,78.54,78.6,78.52,78.59,5815.0,74.0965,74.1531,74.0777,74.1437,5815.0
2024-03-19 11:15:00,78.6,78.61,78.55,78.61,7129.0,74.1531,74.1626,74.106,74.1626,7129.0
2024-03-19 11:20:00,78.62,78.62,78.48,78.49,17979.0,74.172,74.172,74.0399,74.0494,17979.0
2024-03-19 11:25:00,78.48,78.5,78.38,78.41,12445.0,74.0399,74.0588,73.9456,73.9739,12445.0
2024-03-19 11:30:00,78.4,78.46,78.37,78.38,7890.0,73.9645,74.0211,73.9362,73.9456,7890.0
2024-03-19 11:35:00,78.38,78.4,78.33,78.35,12209.0,73.9456,73.9645,73.8984,73.9173,12209.0
2024-03-19 11:40:00,78.35,78.48,78.35,78.48,24257.0,73.9173,74.0399,73.9173,74.0399,24257.0
2024-03-19 11:45:00,78.46,78.48,78.4,78.4,7201.0,74.0211,74.0399,73.9645,73.9645,7201.0
2024-03-19 11:50:00,78.41,78.43,78.37,78.39,18468.0,73.9739,73.9928,73.9362,73.955,18468.0
2024-03-19 11:55:00,78.4,78.55,78.39,78.55,16987.0,73.9645,74.106,73.955,74.106,16987.0
2024-03-19 12:00:00,78.54,78.54,78.45,78.48,5556.0,74.0965,74.0965,74.0116,74.0399,5556.0
2024-03-19 12:05:00,78.5,78.55,78.5,78.55,2814.0,74.0588,74.106,74.0588,74.106,2814.0
2024-03-19 12:10:00,78.56,78.58,78.54,78.57,2992.0,74.1154,74.1343,74.0965,74.1248,2992.0
2024-03-19 12:15:00,78.58,78.59,78.54,78.56,3496.0,74.1343,74.1437,74.0965,74.1154,3496.0
2024-03-19 12:20:00,78.56,78.58,78.55,78.57,2900.0,74.1154,74.1343,74.106,74.1248,2900.0
2024-03-19 12:25:00,78.56,78.56,78.54,78.54,2826.0,74.1154,74.1154,74.0965,74.0965,2826.0
2024-03-19 12:30:00,78.54,78.58,78.52,78.53,5415.0,74.0965,74.1343,74.0777,74.0871,5415.0
2024-03-19 12:35:00,78.53,78.54,78.48,78.51,4347.0,74.0871,74.0965,74.0399,74.0682,4347.0
2024-03-19 12:40:00,78.5,78.53,78.47,78.48,4341.0,74.0588,74.0871,74.0305,74.0399,4341.0
2024-03-19 12:45:00,78.44,78.48,78.44,78.47,4742.0,74.0022,74.0399,74.0022,74.0305,4742.0
2024-03-19 12:50:00,78.45,78.45,78.37,78.43,3995.0,74.0116,74.0116,73.9362,73.9928,3995.0
2024-03-19 12:55:00,78.42,78.45,78.41,78.45,2869.0,73.9833,74.0116,73.9739,74.0116,2869.0
2024-03-19 13:00:00,78.45,78.54,78.44,78.46,12775.0,74.0116,74.0965,74.0022,74.0211,12775.0
2024-03-19 13:05:00,78.45,78.45,78.39,78.4,2658.0,74.0116,74.0116,73.955,73.9645,2658.0
2024-03-19 13:10:00,78.4,78.4,78.33,78.38,4510.0,73.9645,73.9645,73.8984,73.9456,4510.0
2024-03-19 13:15:00,78.38,78.4,78.37,78.37,3509.0,73.9456,73.9645,73.9362,73.9362,3509.0
2024-03-19 13:20:00,78.38,78.45,78.36,78.38,37823.0,73.9456,74.0116,73.9267,73.9456,37823.0
2024-03-19 13:25:00,78.39,78.39,78.35,78.39,2565.0,73.955,73.955,73.9173,73.955,2565.0
2024-03-19 13:30:00,78.38,78.4,78.36,78.37,3912.0,73.9456,73.9645,73.9267,73.9362,3912.0
2024-03-19 13:35:00,78.36,78.37,78.34,78.36,4492.0,73.9267,73.9362,73.9079,73.9267,4492.0
2024-03-19 13:40:00,78.37,78.42,78.36,78.42,7433.0,73.9362,73.9833,73.9267,73.9833,7433.0
2024-03-19 13:45:00,78.41,78.41,78.33,78.36,8464.0,73.9739,73.9739,73.8984,73.9267,8464.0
2024-03-19 13:50:00,78.37,78.37,78.28,78.3,6688.0,73.9362,73.9362,73.8512,73.8701,6688.0
2024-03-19 13:55:00,78.31,78.33,78.3,78.33,6429.0,73.8796,73.8984,73.8701,73.8984,6429.0
2024-03-19 14:00:00,78.33,78.33,78.23,78.24,6187.0,73.8984,73.8984,73.8041,73.8135,6187.0
2024-03-19 14:05:00,78.25,78.25,78.21,78.22,8781.0,73.8229,73.8229,73.7852,73.7946,8781.0
2024-03-19 14:10:00,78.22,78.22,78.17,78.18,4789.0,73.7946,73.7946,73.7475,73.7569,4789.0
2024-03-19 14:15:00,78.18,78.24,78.17,78.23,6256.0,73.7569,73.8135,73.7475,73.8041,6256.0
2024-03-19 14:20:00,78.22,78.29,78.21,78.29,3740.0,73.7946,73.8607,73.7852,73.8607,3740.0
2024-03-19 14:25:00,78.29,78.34,78.28,78.32,10543.0,73.8607,73.9079,73.8512,73.889,10543.0
2024-03-19 14:30:00,78.32,78.33,78.27,78.28,6792.0,73.889,73.8984,73.8418,73.8512,6792.0
2024-03-19 14:35:00,78.28,78.34,78.27,78.33,6562.0,73.8512,73.9079,73.8418,73.8984,6562.0
2024-03-19 14:40:00,78.33,78.37,78.32,78.35,4594.0,73.8984,73.9362,73.889,73.9173,4594.0
2024-03-19 14:45:00,78.36,78.4,78.34,78.38,4343.0,73.9267,73.9645,73.9079,73.9456,4343.0
2024-03-19 14:50:00,78.39,78.39,78.34,78.35,5487.0,73.955,73.955,73.9079,73.9173,5487.0
2024-03-19 14:55:00,78.35,78.36,78.31,78.35,9971.0,73.9173,73.9267,73.8796,73.9173,9971.0
2024-03-19 15:00:00,78.34,78.43,78.3,78.4,9165.0,73.9079,73.9928,73.8701,73.9645,9165.0
2024-03-19 15:05:00,78.41,78.45,78.39,78.45,7380.0,73.9739,74.0116,73.955,74.0116,7380.0
2024-03-19 15:10:00,78.44,78.51,78.42,78.48,11877.0,74.0022,74.0682,73.9833,74.0399,11877.0
2024-03-19 15:15:00,78.47,78.47,78.35,78.44,16182.0,74.0305,74.0305,73.9173,74.0022,16182.0
2024-03-19 15:20:00,78.43,78.45,78.36,78.36,7813.0,73.9928,74.0116,73.9267,73.9267,7813.0
2024-03-19 15:25:00,78.36,78.38,78.31,78.35,8996.0,73.9267,73.9456,73.8796,73.9173,8996.0
2024-03-19 15:30:00,78.35,78.35,78.23,78.29,10881.0,73.9173,73.9173,73.8041,73.8607,10881.0
2024-03-19 15:35:00,78.3,78.3,78.24,78.28,9742.0,73.8701,73.8701,73.8135,73.8512,9742.0
2024-03-19 15:40:00,78.27,78.32,78.26,78.28,17316.0,73.8418,73.889,73.8324,73.8512,17316.0
2024-03-19 15:45:00,78.28,78.36,78.23,78.29,36429.0,73.8512,73.9267,73.8041,73.8607,36429.0
2024-03-19 15:50:00,78.31,78.42,78.23,78.42,48778.0,73.8796,73.9833,73.8041,73.9833,48778.0
2024-03-19 15:55:00,78.42,78.45,78.32,78.4,122577.0,73.9833,74.0116,73.889,73.9645,122577.0
2024-03-20 09:30:00,78.1,78.31,78.03,78.09,38157.0,73.6814,73.8796,73.6154,73.672,38157.0
2024-03-20 09:35:00,78.08,78.4,78.07,78.4,16212.0,73.6626,73.9645,73.6531,73.9645,16212.0
2024-03-20 09:40:00,78.42,78.52,78.3,78.52,8745.0,73.9833,74.0777,73.8701,74.0777,8745.0
2024-03-20 09:45:00,78.5,78.5,78.38,78.48,5164.0,74.0588,74.0588,73.9456,74.0399,5164.0
2024-03-20 09:50:00,78.49,78.49,78.35,78.36,5662.0,74.0494,74.0494,73.9173,73.9267,5662.0
2024-03-20 09:55:00,78.34,78.51,78.33,78.51,14457.0,73.9079,74.0682,73.8984,74.0682,14457.0
2024-03-20 10:00:00,78.51,78.58,78.48,78.54,12545.0,74.0682,74.1343,74.0399,74.0965,12545.0
2024-03-20 10:05:00,78.56,78.56,78.44,78.52,6744.0,74.1154,74.1154,74.0022,74.0777,6744.0
2024-03-20 10:10:00,78.5,78.52,78.47,78.49,10423.0,74.0588,74.0777,74.0305,74.0494,10423.0
2024-03-20 10:15:00,78.5,78.5,78.45,78.48,10411.0,74.0588,74.0588,74.0116,74.0399,10411.0
2024-03-20 10:20:00,78.49,78.5,78.41,78.5,8804.0,74.0494,74.0588,73.9739,74.0588,8804.0
2024-03-20 10:25:00,78.49,78.5,78.44,78.48,10738.0,74.0494,74.0588,74.0022,74.0399,10738.0
2024-03-20 10:30:00,78.5,78.63,78.49,78.54,10453.0,74.0588,74.1814,74.0494,74.0965,10453.0
2024-03-20 10:35:00,78.54,78.56,78.43,78.46,9609.0,74.0965,74.1154,73.9928,74.0211,9609.0
2024-03-20 10:40:00,78.45,78.52,78.42,78.52,9547.0,74.0116,74.0777,73.9833,74.0777,9547.0
2024-03-20 10:45:00,78.53,78.57,78.49,78.56,9842.0,74.0871,74.1248,74.0494,74.1154,9842.0
2024-03-20 10:50:00,78.56,78.62,78.55,78.61,21954.0,74.1154,74.172,74.106,74.1626,21954.0
2024-03-20 10:55:00,78.6,78.63,78.52,78.63,13024.0,74.1531,74.1814,74.0777,74.1814,13024.0
2024-03-20 11:00:00,78.62,78.62,78.5,78.53,9002.0,74.172,74.172,74.0588,74.0871,9002.0
2024-03-20 11:05:00,78.53,78.57,78.5,78.55,6161.0,74.0871,74.1248,74.0588,74.106,6161.0
2024-03-20 11:10:00,78.54,78.62,78.51,78.62,7173.0,74.0965,74.172,74.0682,74.172,7173.0
2024-03-20 11:15:00,78.62,78.73,78.62,78.73,16153.0,74.172,74.2758,74.172,74.2758,16153.0
2024-03-20 11:20:00,78.71,78.71,78.59,78.61,6155.0,74.2569,74.2569,74.1437,74.1626,6155.0
2024-03-20 11:25:00,78.6,78.71,78.6,78.71,10342.0,74.1531,74.2569,74.1531,74.2569,10342.0
2024-03-20 11:30:00,78.7,78.71,78.55,78.57,13941.0,74.2475,74.2569,74.106,74.1248,13941.0
2024-03-20 11:35:00,78.56,78.6,78.56,78.56,8951.0,74.1154,74.1531,74.1154,74.1154,8951.0
2024-03-20 11:40:00,78.56,78.59,78.54,78.55,7764.0,74.1154,74.1437,74.0965,74.106,7764.0
2024-03-20 11:45:00,78.56,78.58,78.5,78.57,13300.0,74.1154,74.1343,74.0588,74.1248,13300.0
2024-03-20 11:50:00,78.57,78.57,78.44,78.44,10091.0,74.1248,74.1248,74.0022,74.0022,10091.0
2024-03-20 11:55:00,78.43,78.45,78.41,78.43,9327.0,73.9928,74.0116,73.9739,73.9928,9327.0
2024-03-20 12:00:00,78.43,78.43,78.38,78.4,6956.0,73.9928,73.9928,73.9456,73.9645,6956.0
2024-03-20 12:05:00,78.39,78.39,78.35,78.37,6723.0,73.955,73.955,73.9173,73.9362,6723.0
2024-03-20 12:10:00,78.37,78.44,78.35,78.41,6583.0,73.9362,74.0022,73.9173,73.9739,6583.0
2024-03-20 12:15:00,78.41,78.48,78.41,78.43,8661.0,73.9739,74.0399,73.9739,73.9928,8661.0
2024-03-20 12:20:00,78.45,78.46,78.35,78.38,7085.0,74.0116,74.0211,73.9173,73.9456,7085.0
2024-03-20 12:25:00,78.37,78.42,78.36,78.37,8578.0,73.9362,73.9833,73.9267,73.9362,8578.0
2024-03-20 12:30:00,78.37,78.39,78.34,78.35,2955.0,73.9362,73.955,73.9079,73.9173,2955.0
2024-03-20 12:35:00,78.35,78.44,78.33,78.42,5649.0,73.9173,74.0022,73.8984,73.9833,5649.0
2024-03-20 12:40:00,78.41,78.46,78.4,78.46,6372.0,73.9739,74.0211,73.9645,74.0211,6372.0
2024-03-20 12:45:00,78.47,78.49,78.45,78.46,5516.0,74.0305,74.0494,74.0116,74.0211,5516.0
2024-03-20 12:50:00,78.46,78.5,78.45,78.48,4309.0,74.0211,74.0588,74.0116,74.0399,4309.0
2024-03-20 12:55:00,78.46,78.5,78.46,78.48,3001.0,74.0211,74.0588,74.0211,74.0399,3001.0
2024-03-20 13:00:00,78.48,78.48,78.43,78.45,5815.0,74.0399,74.0399,73.9928,74.0116,5815.0
2024-03-20 13:05:00,78.43,78.45,78.39,78.4,8690.0,73.9928,74.0116,73.955,73.9645,8690.0
2024-03-20 13:10:00,78.39,78.47,78.39,78.46,5168.0,73.955,74.0305,73.955,74.0211,5168.0
2024-03-20 13:15:00,78.46,78.5,78.46,78.48,5240.0,74.0211,74.0588,74.0211,74.0399,5240.0
2024-03-20 13:20:00,78.49,78.51,78.46,78.46,8550.0,74.0494,74.0682,74.0211,74.0211,8550.0
2024-03-20 13:25:00,78.46,78.48,78.43,78.46,4434.0,74.0211,74.0399,73.9928,74.0211,4434.0
2024-03-20 13:30:00,78.47,78.5,78.45,78.5,6365.0,74.0305,74.0588,74.0116,74.0588,6365.0
2024-03-20 13:35:00,78.49,78.52,78.48,78.51,7177.0,74.0494,74.0777,74.0399,74.0682,7177.0
2024-03-20 13:40:00,78.51,78.62,78.51,78.62,9967.0,74.0682,74.172,74.0682,74.172,9967.0
2024-03-20 13:45:00,78.61,78.62,78.56,78.61,8043.0,74.1626,74.172,74.1154,74.1626,8043.0
2024-03-20 13:50:00,78.61,78.63,78.59,78.62,10300.0,74.1626,74.1814,74.1437,74.172,10300.0
2024-03-20 13:55:00,78.64,78.66,78.59,78.59,6654.0,74.1909,74.2097,74.1437,74.1437,6654.0
2024-03-20 14:00:00,78.61,78.85,78.6,78.76,19472.0,74.1626,74.389,74.1531,74.3041,19472.0
2024-03-20 14:05:00,78.73,78.8,78.65,78.69,8677.0,74.2758,74.3418,74.2003,74.2381,8677.0
2024-03-20 14:10:00,78.7,78.75,78.66,78.71,5767.0,74.2475,74.2947,74.2097,74.2569,5767.0
2024-03-20 14:15:00,78.68,78.7,78.61,78.65,7828.0,74.2286,74.2475,74.1626,74.2003,7828.0
2024-03-20 14:20:00,78.64,78.68,78.61,78.67,8134.0,74.1909,74.2286,74.1626,74.2192,8134.0
2024-03-20 14:25:00,78.68,78.71,78.68,78.69,6156.0,74.2286,74.2569,74.2286,74.2381,6156.0
2024-03-20 14:30:00,78.72,78.72,78.62,78.67,12809.0,74.2664,74.2664,74.172,74.2192,12809.0
2024-03-20 14:35:00,78.66,78.83,78.66,78.81,18827.0,74.2097,74.3701,74.2097,74.3513,18827.0
2024-03-20 14:40:00,78.82,78.93,78.79,78.86,11418.0,74.3607,74.4645,74.3324,74.3984,11418.0
2024-03-20 14:45:00,78.93,79.1,78.93,79.06,15183.0,74.4645,74.6249,74.4645,74.5871,15183.0
2024-03-20 14:50:00,79.08,79.08,78.95,79.01,9029.0,74.606,74.606,74.4833,74.5399,9029.0
2024-03-20 14:55:00,79.01,79.12,79.01,79.06,20092.0,74.5399,74.6437,74.5399,74.5871,20092.0
2024-03-20 15:00:00,79.06,79.06,78.94,78.99,9236.0,74.5871,74.5871,74.4739,74.5211,9236.0
2024-03-20 15:05:00,78.99,79.04,78.96,79.04,11791.0,74.5211,74.5682,74.4928,74.5682,11791.0
2024-03-20 15:10:00,79.05,79.09,78.98,78.98,20273.0,74.5777,74.6154,74.5116,74.5116,20273.0
2024-03-20 15:15:00,78.98,79.16,78.98,79.15,17907.0,74.5116,74.6815,74.5116,74.672,17907.0
2024-03-20 15:20:00,79.15,79.19,79.07,79.12,20573.0,74.672,74.7098,74.5966,74.6437,20573.0
2024-03-20 15:25:00,79.14,79.17,79.12,79.16,16036.0,74.6626,74.6909,74.6437,74.6815,16036.0
2024-03-20 15:30:00,79.15,79.15,79.02,79.04,20646.0,74.672,74.672,74.5494,74.5682,20646.0
2024-03-20 15:35:00,79.04,79.04,78.91,78.95,14042.0,74.5682,74.5682,74.4456,74.4833,14042.0
2024-03-20 15:40:00,78.95,79.01,78.93,78.98,16571.0,74.4833,74.5399,74.4645,74.5116,16571.0
2024-03-20 15:45:00,78.97,79.0,78.85,78.85,25912.0,74.5022,74.5305,74.389,74.389,25912.0
2024-03-20 15:50:00,78.86,79.01,78.84,78.95,40599.0,74.3984,74.5399,74.3796,74.4833,40599.0
2024-03-20 15:55:00,78.96,78.99,78.88,78.93,135315.0,74.4928,74.5211,74.4173,74.4645,135315.0
2024-03-21 09:30:00,79.11,79.11,78.83,78.9,26321.0,74.6343,74.6343,74.3701,74.4362,26321.0
2024-03-21 09:35:00,78.9,79.08,78.89,79.07,14493.0,74.4362,74.606,74.4267,74.5966,14493.0
2024-03-21 09:40:00,79.04,79.31,79.0,79.29,15960.0,74.5682,74.823,74.5305,74.8041,15960.0
2024-03-21 09:45:00,79.31,79.33,79.14,79.25,16813.0,74.823,74.8418,74.6626,74.7664,16813.0
2024-03-21 09:50:00,79.27,79.32,79.16,79.32,13735.0,74.7852,74.8324,74.6815,74.8324,13735.0
2024-03-21 09:55:00,79.32,79.51,79.32,79.48,28091.0,74.8324,75.0117,74.8324,74.9834,28091.0
2024-03-21 10:00:00,79.47,79.51,79.38,79.48,23417.0,74.9739,75.0117,74.889,74.9834,23417.0
2024-03-21 10:05:00,79.47,79.47,79.23,79.23,21587.0,74.9739,74.9739,74.7475,74.7475,21587.0
2024-03-21 10:10:00,79.23,79.43,79.23,79.41,18679.0,74.7475,74.9362,74.7475,74.9173,18679.0
2024-03-21 10:15:00,79.42,79.57,79.42,79.54,18917.0,74.9268,75.0683,74.9268,75.04,18917.0
2024-03-21 10:20:00,79.56,79.64,79.5,79.57,12574.0,75.0588,75.1343,75.0022,75.0683,12574.0
2024-03-21 10:25:00,79.6,79.64,79.59,79.59,8969.0,75.0966,75.1343,75.0871,75.0871,8969.0
2024-03-21 10:30:00,79.58,79.58,79.47,79.49,18329.0,75.0777,75.0777,74.9739,74.9928,18329.0
2024-03-21 10:35:00,79.49,79.59,79.47,79.59,14146.0,74.9928,75.0871,74.9739,75.0871,14146.0
2024-03-21 10:40:00,79.6,79.71,79.6,79.69,22427.0,75.0966,75.2003,75.0966,75.1815,22427.0
2024-03-21 10:45:00,79.7,79.76,79.6,79.62,20184.0,75.1909,75.2475,75.0966,75.1154,20184.0
2024-03-21 10:50:00,79.62,79.73,79.62,79.73,29567.0,75.1154,75.2192,75.1154,75.2192,29567.0
2024-03-21 10:55:00,79.74,79.89,79.73,79.8,21983.0,75.2286,75.3702,75.2192,75.2853,21983.0
2024-03-21 11:00:00,79.81,79.81,79.66,79.68,17892.0,75.2947,75.2947,75.1532,75.172,17892.0
2024-03-21 11:05:00,79.66,79.74,79.63,79.66,15657.0,75.1532,75.2286,75.1249,75.1532,15657.0
2024-03-21 11:10:00,79.66,79.75,79.66,79.71,20321.0,75.1532,75.2381,75.1532,75.2003,20321.0
2024-03-21 11:15:00,79.7,79.74,79.69,79.71,13698.0,75.1909,75.2286,75.1815,75.2003,13698.0
2024-03-21 11:20:00,79.72,79.73,79.68,79.68,18609.0,75.2098,75.2192,75.172,75.172,18609.0
2024-03-21 11:25:00,79.66,79.75,79.63,79.75,15283.0,75.1532,75.2381,75.1249,75.2381,15283.0
2024-03-21 11:30:00,79.74,79.75,79.66,79.75,21577.0,75.2286,75.2381,75.1532,75.2381,21577.0
2024-03-21 11:35:00,79.74,79.74,79.62,79.62,15929.0,75.2286,75.2286,75.1154,75.1154,15929.0
2024-03-21 11:40:00,79.62,79.66,79.58,79.61,12287.0,75.1154,75.1532,75.0777,75.106,12287.0
2024-03-21 11:45:00,79.61,79.63,79.56,79.56,14663.0,75.106,75.1249,75.0588,75.0588,14663.0
2024-03-21 11:50:00,79.55,79.58,79.51,79.54,15171.0,75.0494,75.0777,75.0117,75.04,15171.0
2024-03-21 11:55:00,79.54,79.57,79.49,79.56,17856.0,75.04,75.0683,74.9928,75.0588,17856.0
2024-03-21 12:00:00,79.56,79.58,79.42,79.44,11087.0,75.0588,75.0777,74.9268,74.9456,11087.0
2024-03-21 12:05:00,79.44,79.44,79.3,79.34,11218.0,74.9456,74.9456,74.8135,74.8513,11218.0
2024-03-21 12:10:00,79.34,79.43,79.33,79.43,14229.0,74.8513,74.9362,74.8418,74.9362,14229.0
2024-03-21 12:15:00,79.43,79.45,79.33,79.34,8790.0,74.9362,74.9551,74.8418,74.8513,8790.0
2024-03-21 12:20:00,79.34,79.34,79.26,79.28,11643.0,74.8513,74.8513,74.7758,74.7947,11643.0
2024-03-21 12:25:00,79.28,79.29,79.24,79.25,12567.0,74.7947,74.8041,74.7569,74.7664,12567.0
2024-03-21 12:30:00,79.25,79.32,79.21,79.31,29853.0,74.7664,74.8324,74.7286,74.823,29853.0
2024-03-21 12:35:00,79.31,79.33,79.19,79.29,15376.0,74.823,74.8418,74.7098,74.8041,15376.0
2024-03-21 12:40:00,79.28,79.31,79.24,79.27,12323.0,74.7947,74.823,74.7569,74.7852,12323.0
2024-03-21 12:45:00,79.27,79.27,79.21,79.26,13384.0,74.7852,74.7852,74.7286,74.7758,13384.0
2024-03-21 12:50:00,79.27,79.27,79.18,79.2,10162.0,74.7852,74.7852,74.7003,74.7192,10162.0
2024-03-21 12:55:00,79.19,79.23,79.15,79.2,8102.0,74.7098,74.7475,74.672,74.7192,8102.0
2024-03-21 13:00:00,79.2,79.22,79.11,79.15,13856.0,74.7192,74.7381,74.6343,74.672,13856.0
2024-03-21 13:05:00,79.16,79.23,79.14,79.19,15426.0,74.6815,74.7475,74.6626,74.7098,15426.0
2024-03-21 13:10:00,79.19,79.26,79.17,79.26,10760.0,74.7098,74.7758,74.6909,74.7758,10760.0
2024-03-21 13:15:00,79.25,79.28,79.18,79.18,14365.0,74.7664,74.7947,74.7003,74.7003,14365.0
2024-03-21 13:20:00,79.18,79.2,79.15,79.18,9316.0,74.7003,74.7192,74.672,74.7003,9316.0
2024-03-21 13:25:00,79.16,79.21,79.13,79.2,14272.0,74.6815,74.7286,74.6532,74.7192,14272.0
2024-03-21 13:30:00,79.21,79.23,79.18,79.22,13130.0,74.7286,74.7475,74.7003,74.7381,13130.0
2024-03-21 13:35:00,79.22,79.28,79.21,79.28,8503.0,74.7381,74.7947,74.7286,74.7947,8503.0
2024-03-21 13:40:00,79.29,79.3,79.22,79.29,11181.0,74.8041,74.8135,74.7381,74.8041,11181.0
2024-03-21 13:45:00,79.29,79.36,79.28,79.3,10653.0,74.8041,74.8701,74.7947,74.8135,10653.0
2024-03-21 13:50:00,79.28,79.36,79.27,79.28,10049.0,74.7947,74.8701,74.7852,74.7947,10049.0
2024-03-21 13:55:00,79.27,79.31,79.24,79.25,10643.0,74.7852,74.823,74.7569,74.7664,10643.0
2024-03-21 14:00:00,79.26,79.35,79.26,79.33,18311.0,74.7758,74.8607,74.7758,74.8418,18311.0
2024-03-21 14:05:00,79.32,79.43,79.29,79.41,13403.0,74.8324,74.9362,74.8041,74.9173,13403.0
2024-03-21 14:10:00,79.41,79.42,79.36,79.37,8582.0,74.9173,74.9268,74.8701,74.8796,8582.0
2024-03-21 14:15:00,79.37,79.41,79.35,79.4,12196.0,74.8796,74.9173,74.8607,74.9079,12196.0
2024-03-21 14:20:00,79.39,79.41,79.37,79.37,14633.0,74.8984,74.9173,74.8796,74.8796,14633.0
2024-03-21 14:25:00,79.38,79.43,79.33,79.42,13970.0,74.889,74.9362,74.8418,74.9268,13970.0
2024-03-21 14:30:00,79.41,79.41,79.34,79.4,10357.0,74.9173,74.9173,74.8513,74.9079,10357.0
2024-03-21 14:35:00,79.39,79.41,79.33,79.39,29585.0,74.8984,74.9173,74.8418,74.8984,29585.0
2024-03-21 14:40:00,79.36,79.43,79.36,79.38,14234.0,74.8701,74.9362,74.8701,74.889,14234.0
2024-03-21 14:45:00,79.38,79.44,79.37,79.39,12893.0,74.889,74.9456,74.8796,74.8984,12893.0
2024-03-21 14:50:00,79.39,79.43,79.37,79.4,18975.0,74.8984,74.9362,74.8796,74.9079,18975.0
2024-03-21 14:55:00,79.4,79.45,79.39,79.41,13042.0,74.9079,74.9551,74.8984,74.9173,13042.0
2024-03-21 15:00:00,79.41,79.46,79.39,79.45,21902.0,74.9173,74.9645,74.8984,74.9551,21902.0
2024-03-21 15:05:00,79.45,79.5,79.44,79.5,17927.0,74.9551,75.0022,74.9456,75.0022,17927.0
2024-03-21 15:10:00,79.51,79.51,79.46,79.47,11459.0,75.0117,75.0117,74.9645,74.9739,11459.0
2024-03-21 15:15:00,79.47,79.52,79.44,79.5,17766.0,74.9739,75.0211,74.9456,75.0022,17766.0
2024-03-21 15:20:00,79.5,79.58,79.5,79.58,17959.0,75.0022,75.0777,75.0022,75.0777,17959.0
2024-03-21 15:25:00,79.59,79.62,79.57,79.59,20345.0,75.0871,75.1154,75.0683,75.0871,20345.0
2024-03-21 15:30:00,79.58,79.66,79.55,79.59,23190.0,75.0777,75.1532,75.0494,75.0871,23190.0
2024-03-21 15:35:00,79.59,79.64,79.48,79.48,28677.0,75.0871,75.1343,74.9834,74.9834,28677.0
2024-03-21 15:40:00,79.48,79.61,79.48,79.56,37771.0,74.9834,75.106,74.9834,75.0588,37771.0
2024-03-21 15:45:00,79.56,79.6,79.41,79.41,46373.0,75.0588,75.0966,74.9173,74.9173,46373.0
2024-03-21 15:50:00,79.42,79.55,79.4,79.51,79485.0,74.9268,75.0494,74.9079,75.0117,79485.0
2024-03-21 15:55:00,79.52,79.55,79.45,79.45,132897.0,75.0211,75.0494,74.9551,74.9551,132897.0
2024-03-22 09:30:00,79.67,79.78,79.59,79.59,31892.0,75.1626,75.2664,75.0871,75.0871,31892.0
2024-03-22 09:35:00,79.6,79.65,79.52,79.52,18880.0,75.0966,75.1437,75.0211,75.0211,18880.0
2024-03-22 09:40:00,79.54,79.62,79.51,79.6,17206.0,75.04,75.1154,75.0117,75.0966,17206.0
2024-03-22 09:45:00,79.61,79.64,79.39,79.41,13231.0,75.106,75.1343,74.8984,74.9173,13231.0
2024-03-22 09:50:00,79.39,79.45,79.35,79.38,13793.0,74.8984,74.9551,74.8607,74.889,13793.0
2024-03-22 09:55:00,79.37,79.39,79.24,79.28,12895.0,74.8796,74.8984,74.7569,74.7947,12895.0
2024-03-22 10:00:00,79.3,79.37,79.24,79.26,11437.0,74.8135,74.8796,74.7569,74.7758,11437.0
2024-03-22 10:05:00,79.29,79.34,79.2,79.3,8142.0,74.8041,74.8513,74.7192,74.8135,8142.0
2024-03-22 10:10:00,79.31,79.31,79.19,79.23,11105.0,74.823,74.823,74.7098,74.7475,11105.0
2024-03-22 10:15:00,79.23,79.29,79.21,79.29,8316.0,74.7475,74.8041,74.7286,74.8041,8316.0
2024-03-22 10:20:00,79.28,79.29,79.21,79.21,15650.0,74.7947,74.8041,74.7286,74.7286,15650.0
2024-03-22 10:25:00,79.2,79.29,79.18,79.25,12427.0,74.7192,74.8041,74.7003,74.7664,12427.0
2024-03-22 10:30:00,79.25,79.31,79.2,79.31,9760.0,74.7664,74.823,74.7192,74.823,9760.0
2024-03-22 10:35:00,79.3,79.34,79.24,79.31,11466.0,74.8135,74.8513,74.7569,74.823,11466.0
2024-03-22 10:40:00,79.34,79.38,79.29,79.3,11384.0,74.8513,74.889,74.8041,74.8135,11384.0
2024-03-22 10:45:00,79.3,79.3,79.2,79.22,11795.0,74.8135,74.8135,74.7192,74.7381,11795.0
2024-03-22 10:50:00,79.23,79.24,79.14,79.21,10547.0,74.7475,74.7569,74.6626,74.7286,10547.0
2024-03-22 10:55:00,79.22,79.26,79.17,79.21,15297.0,74.7381,74.7758,74.6909,74.7286,15297.0
2024-03-22 11:00:00,79.21,79.23,79.16,79.19,10237.0,74.7286,74.7475,74.6815,74.7098,10237.0
2024-03-22 11:05:00,79.19,79.23,79.19,79.23,14901.0,74.7098,74.7475,74.7098,74.7475,14901.0
2024-03-22 11:10:00,79.23,79.25,79.11,79.15,8448.0,74.7475,74.7664,74.6343,74.672,8448.0
2024-03-22 11:15:00,79.16,79.2,79.11,79.15,11436.0,74.6815,74.7192,74.6343,74.672,11436.0
2024-03-22 11:20:00,79.16,79.16,79.07,79.1,8398.0,74.6815,74.6815,74.5966,74.6249,8398.0
2024-03-22 11:25:00,79.08,79.15,79.05,79.13,11648.0,74.606,74.672,74.5777,74.6532,11648.0
2024-03-22 11:30:00,79.12,79.22,79.11,79.13,10439.0,74.6437,74.7381,74.6343,74.6532,10439.0
2024-03-22 11:35:00,79.13,79.24,79.13,79.23,13080.0,74.6532,74.7569,74.6532,74.7475,13080.0
2024-03-22 11:40:00,79.24,79.27,79.22,79.26,9760.0,74.7569,74.7852,74.7381,74.7758,9760.0
2024-03-22 11:45:00,79.26,79.26,79.21,79.22,10188.0,74.7758,74.7758,74.7286,74.7381,10188.0
2024-03-22 11:50:00,79.22,79.25,79.17,79.18,9734.0,74.7381,74.7664,74.6909,74.7003,9734.0
2024-03-22 11:55:00,79.18,79.19,79.09,79.14,26017.0,74.7003,74.7098,74.6154,74.6626,26017.0
2024-03-22 12:00:00,79.14,79.14,79.07,79.11,13831.0,74.6626,74.6626,74.5966,74.6343,13831.0
2024-03-22 12:05:00,79.12,79.19,79.12,79.13,12617.0,74.6437,74.7098,74.6437,74.6532,12617.0
2024-03-22 12:10:00,79.12,79.16,79.11,79.16,16452.0,74.6437,74.6815,74.6343,74.6815,16452.0
2024-03-22 12:15:00,79.16,79.21,79.13,79.13,8274.0,74.6815,74.7286,74.6532,74.6532,8274.0
2024-03-22 12:20:00,79.12,79.2,79.12,79.19,11917.0,74.6437,74.7192,74.6437,74.7098,11917.0
2024-03-22 12:25:00,79.19,79.2,79.11,79.17,9615.0,74.7098,74.7192,74.6343,74.6909,9615.0
2024-03-22 12:30:00,79.18,79.2,79.08,79.08,7296.0,74.7003,74.7192,74.606,74.606,7296.0
2024-03-22 12:35:00,79.08,79.16,79.08,79.16,48062.0,74.606,74.6815,74.606,74.6815,48062.0
2024-03-22 12:40:00,79.17,79.18,79.11,79.13,6385.0,74.6909,74.7003,74.6343,74.6532,6385.0
2024-03-22 12:45:00,79.1,79.14,79.07,79.09,5690.0,74.6249,74.6626,74.5966,74.6154,5690.0
2024-03-22 12:50:00,79.09,79.09,79.05,79.06,8729.0,74.6154,74.6154,74.5777,74.5871,8729.0
2024-03-22 12:55:00,79.01,79.03,78.95,79.01,22851.0,74.5399,74.5588,74.4833,74.5399,22851.0
2024-03-22 13:00:00,79.03,79.09,79.01,79.07,8837.0,74.5588,74.6154,74.5399,74.5966,8837.0
2024-03-22 13:05:00,79.08,79.12,79.07,79.1,6001.0,74.606,74.6437,74.5966,74.6249,6001.0
2024-03-22 13:10:00,79.06,79.12,79.02,79.06,9647.0,74.5871,74.6437,74.5494,74.5871,9647.0
2024-03-22 13:15:00,79.05,79.12,79.03,79.08,9243.0,74.5777,74.6437,74.5588,74.606,9243.0
2024-03-22 13:20:00,79.08,79.1,79.04,79.07,15087.0,74.606,74.6249,74.5682,74.5966,15087.0
2024-03-22 13:25:00,79.06,79.15,79.06,79.14,15590.0,74.5871,74.672,74.5871,74.6626,15590.0
2024-03-22 13:30:00,79.14,79.15,79.07,79.07,5819.0,74.6626,74.672,74.5966,74.5966,5819.0
2024-03-22 13:35:00,79.07,79.15,79.05,79.12,9780.0,74.5966,74.672,74.5777,74.6437,9780.0
2024-03-22 13:40:00,79.11,79.14,79.1,79.1,7175.0,74.6343,74.6626,74.6249,74.6249,7175.0
2024-03-22 13:45:00,79.09,79.16,79.08,79.14,10897.0,74.6154,74.6815,74.606,74.6626,10897.0
2024-03-22 13:50:00,79.14,79.15,79.11,79.12,8332.0,74.6626,74.672,74.6343,74.6437,8332.0
2024-03-22 13:55:00,79.13,79.15,79.09,79.14,10035.0,74.6532,74.672,74.6154,74.6626,10035.0
2024-03-22 14:00:00,79.15,79.15,79.08,79.1,10058.0,74.672,74.672,74.606,74.6249,10058.0
2024-03-22 14:05:00,79.11,79.11,79.08,79.11,14432.0,74.6343,74.6343,74.606,74.6343,14432.0
2024-03-22 14:10:00,79.11,79.14,79.1,79.11,8833.0,74.6343,74.6626,74.6249,74.6343,8833.0
2024-03-22 14:15:00,79.1,79.18,79.08,79.15,12862.0,74.6249,74.7003,74.606,74.672,12862.0
2024-03-22 14:20:00,79.15,79.2,79.14,79.19,11816.0,74.672,74.7192,74.6626,74.7098,11816.0
2024-03-22 14:25:00,79.2,79.2,79.17,79.18,10001.0,74.7192,74.7192,74.6909,74.7003,10001.0
2024-03-22 14:30:00,79.17,79.19,79.12,79.14,10166.0,74.6909,74.7098,74.6437,74.6626,10166.0
2024-03-22 14:35:00,79.15,79.23,79.15,79.22,8345.0,74.672,74.7475,74.672,74.7381,8345.0
2024-03-22 14:40:00,79.22,79.23,79.16,79.17,10220.0,74.7381,74.7475,74.6815,74.6909,10220.0
2024-03-22 14:45:00,79.18,79.23,79.18,79.2,13075.0,74.7003,74.7475,74.7003,74.7192,13075.0
2024-03-22 14:50:00,79.2,79.23,79.17,79.23,9183.0,74.7192,74.7475,74.6909,74.7475,9183.0
2024-03-22 14:55:00,79.23,79.25,79.18,79.2,12001.0,74.7475,74.7664,74.7003,74.7192,12001.0
2024-03-22 15:00:00,79.2,79.23,79.11,79.12,26277.0,74.7192,74.7475,74.6343,74.6437,26277.0
2024-03-22 15:05:00,79.12,79.14,79.09,79.12,10223.0,74.6437,74.6626,74.6154,74.6437,10223.0
2024-03-22 15:10:00,79.12,79.12,79.03,79.04,34679.0,74.6437,74.6437,74.5588,74.5682,34679.0
2024-03-22 15:15:00,79.04,79.05,79.01,79.03,18054.0,74.5682,74.5777,74.5399,74.5588,18054.0
2024-03-22 15:20:00,79.02,79.11,79.02,79.08,14555.0,74.5494,74.6343,74.5494,74.606,14555.0
2024-03-22 15:25:00,79.09,79.19,79.08,79.19,14885.0,74.6154,74.7098,74.606,74.7098,14885.0
2024-03-22 15:30:00,79.19,79.21,79.11,79.12,22674.0,74.7098,74.7286,74.6343,74.6437,22674.0
2024-03-22 15:35:00,79.12,79.18,79.11,79.14,20089.0,74.6437,74.7003,74.6343,74.6626,20089.0
2024-03-22 15:40:00,79.14,79.14,79.07,79.11,28337.0,74.6626,74.6626,74.5966,74.6343,28337.0
2024-03-22 15:45:00,79.11,79.17,79.1,79.15,45071.0,74.6343,74.6909,74.6249,74.672,45071.0
2024-03-22 15:50:00,79.15,79.25,79.1,79.23,64859.0,74.672,74.7664,74.6249,74.7475,64859.0
2024-03-22 15:55:00,79.24,79.28,79.01,79.01,162389.0,74.7569,74.7947,74.5399,74.5399,162389.0
2024-03-25 09:30:00,79.3,80.22,79.11,79.99,129184.0,74.8135,75.6815,74.6343,75.4645,129184.0
2024-03-25 09:35:00,79.97,80.14,79.84,80.04,23694.0,75.4456,75.606,75.323,75.5117,23694.0
2024-03-25 09:40:00,79.99,80.09,79.8,79.94,28453.0,75.4645,75.5588,75.2853,75.4173,28453.0
2024-03-25 09:45:00,79.9,79.91,79.49,79.5,14593.0,75.3796,75.389,74.9928,75.0022,14593.0
2024-03-25 09:50:00,79.48,79.59,79.4,79.4,16777.0,74.9834,75.0871,74.9079,74.9079,16777.0
2024-03-25 09:55:00,79.41,79.58,79.41,79.46,15681.0,74.9173,75.0777,74.9173,74.9645,15681.0
2024-03-25 10:00:00,79.45,79.57,79.38,79.45,16834.0,74.9551,75.0683,74.889,74.9551,16834.0
2024-03-25 10:05:00,79.44,79.44,79.26,79.27,15302.0,74.9456,74.9456,74.7758,74.7852,15302.0
2024-03-25 10:10:00,79.29,79.29,79.12,79.14,14474.0,74.8041,74.8041,74.6437,74.6626,14474.0
2024-03-25 10:15:00,79.12,79.15,79.04,79.05,13612.0,74.6437,74.672,74.5682,74.5777,13612.0
2024-03-25 10:20:00,79.05,79.15,79.02,79.08,28310.0,74.5777,74.672,74.5494,74.606,28310.0
2024-03-25 10:25:00,79.07,79.13,79.05,79.1,29027.0,74.5966,74.6532,74.5777,74.6249,29027.0
2024-03-25 10:30:00,79.1,79.12,79.05,79.1,13443.0,74.6249,74.6437,74.5777,74.6249,13443.0
2024-03-25 10:35:00,79.11,79.11,78.99,79.05,20642.0,74.6343,74.6343,74.5211,74.5777,20642.0
2024-03-25 10:40:00,79.06,79.12,79.05,79.12,15447.0,74.5871,74.6437,74.5777,74.6437,15447.0
2024-03-25 10:45:00,79.12,79.16,79.08,79.12,16070.0,74.6437,74.6815,74.606,74.6437,16070.0
2024-03-25 10:50:00,79.13,79.3,79.12,79.25,19695.0,74.6532,74.8135,74.6437,74.7664,19695.0
2024-03-25 10:55:00,79.26,79.26,79.17,79.23,14499.0,74.7758,74.7758,74.6909,74.7475,14499.0
2024-03-25 11:00:00,79.24,79.32,79.17,79.31,20555.0,74.7569,74.8324,74.6909,74.823,20555.0
2024-03-25 11:05:00,79.31,79.32,79.24,79.31,14490.0,74.823,74.8324,74.7569,74.823,14490.0
2024-03-25 11:10:00,79.3,79.33,79.22,79.33,13540.0,74.8135,74.8418,74.7381,74.8418,13540.0
2024-03-25 11:15:00,79.33,79.38,79.28,79.28,12733.0,74.8418,74.889,74.7947,74.7947,12733.0
2024-03-25 11:20:00,79.29,79.42,79.24,79.41,10267.0,74.8041,74.9268,74.7569,74.9173,10267.0
2024-03-25 11:25:00,79.42,79.48,79.42,79.43,6621.0,74.9268,74.9834,74.9268,74.9362,6621.0
2024-03-25 11:30:00,79.42,79.48,79.42,79.44,7738.0,74.9268,74.9834,74.9268,74.9456,7738.0
2024-03-25 11:35:00,79.44,79.48,79.38,79.38,11947.0,74.9456,74.9834,74.889,74.889,11947.0
2024-03-25 11:40:00,79.37,79.51,79.36,79.47,9217.0,74.8796,75.0117,74.8701,74.9739,9217.0
2024-03-25 11:45:00,79.46,79.46,79.38,79.4,10283.0,74.9645,74.9645,74.889,74.9079,10283.0
2024-03-25 11:50:00,79.4,79.46,79.39,79.45,18233.0,74.9079,74.9645,74.8984,74.9551,18233.0
2024-03-25 11:55:00,79.45,79.5,79.44,79.48,7868.0,74.9551,75.0022,74.9456,74.9834,7868.0
2024-03-25 12:00:00,79.49,79.52,79.43,79.47,10095.0,74.9928,75.0211,74.9362,74.9739,10095.0
2024-03-25 12:05:00,79.48,79.58,79.47,79.58,8114.0,74.9834,75.0777,74.9739,75.0777,8114.0
2024-03-25 12:10:00,79.57,79.57,79.48,79.52,11276.0,75.0683,75.0683,74.9834,75.0211,11276.0
2024-03-25 12:15:00,79.53,79.58,79.5,79.5,6988.0,75.0305,75.0777,75.0022,75.0022,6988.0
2024-03-25 12:20:00,79.51,79.59,79.49,79.59,8959.0,75.0117,75.0871,74.9928,75.0871,8959.0
2024-03-25 12:25:00,79.58,79.6,79.52,79.54,10503.0,75.0777,75.0966,75.0211,75.04,10503.0
2024-03-25 12:30:00,79.55,79.57,79.5,79.5,7260.0,75.0494,75.0683,75.0022,75.0022,7260.0
2024-03-25 12:35:00,79.51,79.63,79.5,79.6,16313.0,75.0117,75.1249,75.0022,75.0966,16313.0
2024-03-25 12:40:00,79.59,79.6,79.49,79.5,9586.0,75.0871,75.0966,74.9928,75.0022,9586.0
2024-03-25 12:45:00,79.49,79.51,79.47,79.5,11837.0,74.9928,75.0117,74.9739,75.0022,11837.0
2024-03-25 12:50:00,79.49,79.51,79.45,79.48,17816.0,74.9928,75.0117,74.9551,74.9834,17816.0
2024-03-25 12:55:00,79.48,79.51,79.46,79.51,4914.0,74.9834,75.0117,74.9645,75.0117,4914.0
2024-03-25 13:00:00,79.51,79.54,79.48,79.52,8971.0,75.0117,75.04,74.9834,75.0211,8971.0
2024-03-25 13:05:00,79.53,79.61,79.52,79.59,56124.0,75.0305,75.106,75.0211,75.0871,56124.0
2024-03-25 13:10:00,79.57,79.58,79.54,79.55,13306.0,75.0683,75.0777,75.04,75.0494,13306.0
2024-03-25 13:15:00,79.56,79.63,79.55,79.63,11602.0,75.0588,75.1249,75.0494,75.1249,11602.0
2024-03-25 13:20:00,79.62,79.63,79.56,79.61,8768.0,75.1154,75.1249,75.0588,75.106,8768.0
2024-03-25 13:25:00,79.61,79.62,79.56,79.57,11387.0,75.106,75.1154,75.0588,75.0683,11387.0
2024-03-25 13:30:00,79.57,79.67,79.57,79.66,10091.0,75.0683,75.1626,75.0683,75.1532,10091.0
2024-03-25 13:35:00,79.66,79.66,79.59,79.61,12614.0,75.1532,75.1532,75.0871,75.106,12614.0
2024-03-25 13:40:00,79.62,79.67,79.61,79.63,9252.0,75.1154,75.1626,75.106,75.1249,9252.0
2024-03-25 13:45:00,79.62,79.67,79.62,79.66,10621.0,75.1154,75.1626,75.1154,75.1532,10621.0
2024-03-25 13:50:00,79.67,79.69,79.61,79.63,9857.0,75.1626,75.1815,75.106,75.1249,9857.0
2024-03-25 13:55:00,79.62,79.62,79.56,79.61,13021.0,75.1154,75.1154,75.0588,75.106,13021.0
2024-03-25 14:00:00,79.61,79.63,79.57,79.62,9750.0,75.106,75.1249,75.0683,75.1154,9750.0
2024-03-25 14:05:00,79.63,79.63,79.46,79.61,28069.0,75.1249,75.1249,74.9645,75.106,28069.0
2024-03-25 14:10:00,79.58,79.63,79.57,79.59,10641.0,75.0777,75.1249,75.0683,75.0871,10641.0
2024-03-25 14:15:00,79.6,79.62,79.53,79.57,8873.0,75.0966,75.1154,75.0305,75.0683,8873.0
2024-03-25 14:20:00,79.57,79.62,79.57,79.61,11511.0,75.0683,75.1154,75.0683,75.106,11511.0
2024-03-25 14:25:00,79.61,79.68,79.58,79.67,29378.0,75.106,75.172,75.0777,75.1626,29378.0
2024-03-25 14:30:00,79.65,79.66,79.61,79.66,12192.0,75.1437,75.1532,75.106,75.1532,12192.0
2024-03-25 14:35:00,79.66,79.68,79.57,79.59,10571.0,75.1532,75.172,75.0683,75.0871,10571.0
2024-03-25 14:40:00,79.58,79.6,79.53,79.54,10076.0,75.0777,75.0966,75.0305,75.04,10076.0
2024-03-25 14:45:00,79.54,79.55,79.47,79.48,11443.0,75.04,75.0494,74.9739,74.9834,11443.0
2024-03-25 14:50:00,79.48,79.49,79.44,79.48,7264.0,74.9834,74.9928,74.9456,74.9834,7264.0
2024-03-25 14:55:00,79.48,79.49,79.46,79.48,9804.0,74.9834,74.9928,74.9645,74.9834,9804.0
2024-03-25 15:00:00,79.47,79.47,79.41,79.45,11684.0,74.9739,74.9739,74.9173,74.9551,11684.0
2024-03-25 15:05:00,79.44,79.45,79.38,79.42,12856.0,74.9456,74.9551,74.889,74.9268,12856.0
2024-03-25 15:10:00,79.41,79.42,79.37,79.42,11505.0,74.9173,74.9268,74.8796,74.9268,11505.0
2024-03-25 15:15:00,79.42,79.45,79.38,79.39,13477.0,74.9268,74.9551,74.889,74.8984,13477.0
2024-03-25 15:20:00,79.39,79.46,79.39,79.4,15125.0,74.8984,74.9645,74.8984,74.9079,15125.0
2024-03-25 15:25:00,79.39,79.5,79.38,79.42,15978.0,74.8984,75.0022,74.889,74.9268,15978.0
2024-03-25 15:30:00,79.43,79.47,79.39,79.42,19868.0,74.9362,74.9739,74.8984,74.9268,19868.0
2024-03-25 15:35:00,79.42,79.5,79.41,79.5,23161.0,74.9268,75.0022,74.9173,75.0022,23161.0
2024-03-25 15:40:00,79.5,79.55,79.45,79.45,26500.0,75.0022,75.0494,74.9551,74.9551,26500.0
2024-03-25 15:45:00,79.45,79.46,79.4,79.45,27285.0,74.9551,74.9645,74.9079,74.9551,27285.0
2024-03-25 15:50:00,79.45,79.45,79.27,79.39,44562.0,74.9551,74.9551,74.7852,74.8984,44562.0
2024-03-25 15:55:00,79.4,79.41,79.22,79.32,130784.0,74.9079,74.9173,74.7381,74.8324,130784.0
2024-03-26 09:30:00,79.25,79.49,79.15,79.34,42569.0,74.7664,74.9928,74.672,74.8513,42569.0
2024-03-26 09:35:00,79.34,79.36,79.06,79.06,16674.0,74.8513,74.8701,74.5871,74.5871,16674.0
2024-03-26 09:40:00,79.06,79.07,78.97,79.05,22908.0,74.5871,74.5966,74.5022,74.5777,22908.0
2024-03-26 09:45:00,79.06,79.26,79.05,79.26,18089.0,74.5871,74.7758,74.5777,74.7758,18089.0
2024-03-26 09:50:00,79.28,79.31,79.15,79.17,16751.0,74.7947,74.823,74.672,74.6909,16751.0
2024-03-26 09:55:00,79.19,79.25,79.13,79.13,16595.0,74.7098,74.7664,74.6532,74.6532,16595.0
2024-03-26 10:00:00,79.12,79.14,78.97,78.98,15738.0,74.6437,74.6626,74.5022,74.5116,15738.0
2024-03-26 10:05:00,78.99,79.14,78.99,79.1,16005.0,74.5211,74.6626,74.5211,74.6249,16005.0
2024-03-26 10:10:00,79.08,79.11,79.02,79.03,18563.0,74.606,74.6343,74.5494,74.5588,18563.0
2024-03-26 10:15:00,79.03,79.08,78.97,79.0,13420.0,74.5588,74.606,74.5022,74.5305,13420.0
2024-03-26 10:20:00,78.97,79.02,78.96,78.99,12063.0,74.5022,74.5494,74.4928,74.5211,12063.0
2024-03-26 10:25:00,78.98,79.08,78.96,79.03,13505.0,74.5116,74.606,74.4928,74.5588,13505.0
2024-03-26 10:30:00,79.02,79.06,78.94,78.98,12951.0,74.5494,74.5871,74.4739,74.5116,12951.0
2024-03-26 10:35:00,78.97,79.05,78.95,78.99,19145.0,74.5022,74.5777,74.4833,74.5211,19145.0
2024-03-26 10:40:00,78.99,79.04,78.97,78.99,12676.0,74.5211,74.5682,74.5022,74.5211,12676.0
2024-03-26 10:45:00,78.99,79.01,78.93,78.96,12527.0,74.5211,74.5399,74.4645,74.4928,12527.0
2024-03-26 10:50:00,78.96,78.99,78.89,78.95,9621.0,74.4928,74.5211,74.4267,74.4833,9621.0
2024-03-26 10:55:00,78.95,79.03,78.95,78.96,15788.0,74.4833,74.5588,74.4833,74.4928,15788.0
2024-03-26 11:00:00,78.95,78.99,78.93,78.98,8874.0,74.4833,74.5211,74.4645,74.5116,8874.0
2024-03-26 11:05:00,78.94,78.94,78.84,78.88,13444.0,74.4739,74.4739,74.3796,74.4173,13444.0
2024-03-26 11:10:00,78.88,78.89,78.8,78.8,12090.0,74.4173,74.4267,74.3418,74.3418,12090.0
2024-03-26 11:15:00,78.79,78.82,78.76,78.82,11630.0,74.3324,74.3607,74.3041,74.3607,11630.0
2024-03-26 11:20:00,78.81,78.81,78.7,78.81,10935.0,74.3513,74.3513,74.2475,74.3513,10935.0
2024-03-26 11:25:00,78.8,78.86,78.79,78.86,7566.0,74.3418,74.3984,74.3324,74.3984,7566.0
2024-03-26 11:30:00,78.86,78.86,78.75,78.79,12770.0,74.3984,74.3984,74.2947,74.3324,12770.0
2024-03-26 11:35:00,78.78,78.79,78.73,78.77,8775.0,74.323,74.3324,74.2758,74.3135,8775.0
2024-03-26 11:40:00,78.77,78.86,78.76,78.86,8652.0,74.3135,74.3984,74.3041,74.3984,8652.0
2024-03-26 11:45:00,78.88,78.94,78.86,78.94,9654.0,74.4173,74.4739,74.3984,74.4739,9654.0
2024-03-26 11:50:00,78.94,78.94,78.84,78.84,11480.0,74.4739,74.4739,74.3796,74.3796,11480.0
2024-03-26 11:55:00,78.85,78.91,78.84,78.88,9005.0,74.389,74.4456,74.3796,74.4173,9005.0
2024-03-26 12:00:00,78.86,78.86,78.77,78.78,12324.0,74.3984,74.3984,74.3135,74.323,12324.0
2024-03-26 12:05:00,78.78,78.85,78.76,78.84,9396.0,74.323,74.389,74.3041,74.3796,9396.0
2024-03-26 12:10:00,78.83,78.84,78.77,78.77,12656.0,74.3701,74.3796,74.3135,74.3135,12656.0
2024-03-26 12:15:00,78.78,78.85,78.77,78.84,9175.0,74.323,74.389,74.3135,74.3796,9175.0
2024-03-26 12:20:00,78.84,78.91,78.84,78.91,9489.0,74.3796,74.4456,74.3796,74.4456,9489.0
2024-03-26 12:25:00,78.9,78.93,78.86,78.9,11089.0,74.4362,74.4645,74.3984,74.4362,11089.0
2024-03-26 12:30:00,78.89,78.9,78.83,78.86,10797.0,74.4267,74.4362,74.3701,74.3984,10797.0
2024-03-26 12:35:00,78.86,78.88,78.8,78.88,9611.0,74.3984,74.4173,74.3418,74.4173,9611.0
2024-03-26 12:40:00,78.89,78.99,78.88,78.98,10382.0,74.4267,74.5211,74.4173,74.5116,10382.0
2024-03-26 12:45:00,78.98,78.99,78.95,78.98,6975.0,74.5116,74.5211,74.4833,74.5116,6975.0
2024-03-26 12:50:00,78.99,79.01,78.97,79.0,20564.0,74.5211,74.5399,74.5022,74.5305,20564.0
2024-03-26 12:55:00,78.99,79.0,78.92,78.92,6307.0,74.5211,74.5305,74.455,74.455,6307.0
2024-03-26 13:00:00,78.92,78.99,78.9,78.97,8732.0,74.455,74.5211,74.4362,74.5022,8732.0
2024-03-26 13:05:00,78.96,78.97,78.88,78.91,12599.0,74.4928,74.5022,74.4173,74.4456,12599.0
2024-03-26 13:10:00,78.91,78.99,78.9,78.91,13869.0,74.4456,74.5211,74.4362,74.4456,13869.0
2024-03-26 13:15:00,78.91,78.98,78.89,78.9,12106.0,74.4456,74.5116,74.4267,74.4362,12106.0
2024-03-26 13:20:00,78.89,78.92,78.87,78.9,8912.0,74.4267,74.455,74.4079,74.4362,8912.0
2024-03-26 13:25:00,78.9,78.94,78.89,78.92,9141.0,74.4362,74.4739,74.4267,74.455,9141.0
2024-03-26 13:30:00,78.92,78.97,78.91,78.97,7863.0,74.455,74.5022,74.4456,74.5022,7863.0
2024-03-26 13:35:00,78.97,79.01,78.96,79.01,18709.0,74.5022,74.5399,74.4928,74.5399,18709.0
2024-03-26 13:40:00,79.01,79.01,78.96,78.97,11577.0,74.5399,74.5399,74.4928,74.5022,11577.0
2024-03-26 13:45:00,78.97,78.97,78.94,78.97,9842.0,74.5022,74.5022,74.4739,74.5022,9842.0
2024-03-26 13:50:00,78.98,79.02,78.97,79.0,9477.0,74.5116,74.5494,74.5022,74.5305,9477.0
2024-03-26 13:55:00,79.0,79.06,78.99,79.03,15529.0,74.5305,74.5871,74.5211,74.5588,15529.0
2024-03-26 14:00:00,79.03,79.03,78.97,79.0,12851.0,74.5588,74.5588,74.5022,74.5305,12851.0
2024-03-26 14:05:00,79.0,79.08,79.0,79.08,18339.0,74.5305,74.606,74.5305,74.606,18339.0
2024-03-26 14:10:00,79.08,79.08,78.96,78.99,14256.0,74.606,74.606,74.4928,74.5211,14256.0
2024-03-26 14:15:00,79.0,79.06,78.96,79.06,14960.0,74.5305,74.5871,74.4928,74.5871,14960.0
2024-03-26 14:20:00,79.05,79.05,78.98,79.02,7839.0,74.5777,74.5777,74.5116,74.5494,7839.0
2024-03-26 14:25:00,79.03,79.07,79.02,79.03,12071.0,74.5588,74.5966,74.5494,74.5588,12071.0
2024-03-26 14:30:00,79.03,79.08,79.01,79.06,11971.0,74.5588,74.606,74.5399,74.5871,11971.0
2024-03-26 14:35:00,79.07,79.12,79.07,79.1,9007.0,74.5966,74.6437,74.5966,74.6249,9007.0
2024-03-26 14:40:00,79.08,79.12,79.08,79.11,6434.0,74.606,74.6437,74.606,74.6343,6434.0
2024-03-26 14:45:00,79.11,79.15,79.1,79.14,12266.0,74.6343,74.672,74.6249,74.6626,12266.0
2024-03-26 14:50:00,79.12,79.13,79.1,79.12,12139.0,74.6437,74.6532,74.6249,74.6437,12139.0
2024-03-26 14:55:00,79.11,79.14,79.07,79.09,18939.0,74.6343,74.6626,74.5966,74.6154,18939.0
2024-03-26 15:00:00,79.09,79.1,79.03,79.07,12338.0,74.6154,74.6249,74.5588,74.5966,12338.0
2024-03-26 15:05:00,79.07,79.1,79.07,79.1,10961.0,74.5966,74.6249,74.5966,74.6249,10961.0
2024-03-26 15:10:00,79.1,79.17,79.1,79.17,18474.0,74.6249,74.6909,74.6249,74.6909,18474.0
2024-03-26 15:15:00,79.17,79.19,79.08,79.11,14322.0,74.6909,74.7098,74.606,74.6343,14322.0
2024-03-26 15:20:00,79.11,79.12,79.05,79.09,20048.0,74.6343,74.6437,74.5777,74.6154,20048.0
2024-03-26 15:25:00,79.09,79.1,78.99,79.03,19467.0,74.6154,74.6249,74.5211,74.5588,19467.0
2024-03-26 15:30:00,79.03,79.05,78.97,79.03,19246.0,74.5588,74.5777,74.5022,74.5588,19246.0
2024-03-26 15:35:00,79.03,79.04,78.95,79.03,15374.0,74.5588,74.5682,74.4833,74.5588,15374.0
2024-03-26 15:40:00,79.03,79.11,79.02,79.02,32003.0,74.5588,74.6343,74.5494,74.5494,32003.0
2024-03-26 15:45:00,79.02,79.04,78.9,78.91,35713.0,74.5494,74.5682,74.4362,74.4456,35713.0
2024-03-26 15:50:00,78.9,78.91,78.73,78.75,75171.0,74.4362,74.4456,74.2758,74.2947,75171.0
2024-03-26 15:55:00,78.74,78.76,78.58,78.65,205603.0,74.2852,74.3041,74.1343,74.2003,205603.0
2024-03-27 09:30:00,78.69,79.12,78.62,79.12,44161.0,74.2381,74.6437,74.172,74.6437,44161.0
2024-03-27 09:35:00,79.09,79.17,79.05,79.06,19156.0,74.6154,74.6909,74.5777,74.5871,19156.0
2024-03-27 09:40:00,79.02,79.02,78.85,78.97,16606.0,74.5494,74.5494,74.389,74.5022,16606.0
2024-03-27 09:45:00,78.95,79.0,78.82,78.89,11687.0,74.4833,74.5305,74.3607,74.4267,11687.0
2024-03-27 09:50:00,78.89,78.99,78.87,78.97,16083.0,74.4267,74.5211,74.4079,74.5022,16083.0
2024-03-27 09:55:00,78.96,79.0,78.88,78.88,19024.0,74.4928,74.5305,74.4173,74.4173,19024.0
2024-03-27 10:00:00,78.87,78.87,78.69,78.74,31049.0,74.4079,74.4079,74.2381,74.2852,31049.0
2024-03-27 10:05:00,78.74,78.89,78.69,78.85,27611.0,74.2852,74.4267,74.2381,74.389,27611.0
2024-03-27 10:10:00,78.85,79.04,78.82,78.99,18570.0,74.389,74.5682,74.3607,74.5211,18570.0
2024-03-27 10:15:00,78.94,79.08,78.92,79.07,11549.0,74.4739,74.606,74.455,74.5966,11549.0
2024-03-27 10:20:00,79.06,79.07,78.91,79.01,17916.0,74.5871,74.5966,74.4456,74.5399,17916.0
2024-03-27 10:25:00,79.03,79.07,79.0,79.04,10023.0,74.5588,74.5966,74.5305,74.5682,10023.0
2024-03-27 10:30:00,79.03,79.08,79.0,79.05,9379.0,74.5588,74.606,74.5305,74.5777,9379.0
2024-03-27 10:35:00,79.05,79.08,79.01,79.02,10408.0,74.5777,74.606,74.5399,74.5494,10408.0
2024-03-27 10:40:00,79.01,79.09,78.98,78.99,14201.0,74.5399,74.6154,74.5116,74.5211,14201.0
2024-03-27 10:45:00,79.0,79.01,78.94,78.98,13464.0,74.5305,74.5399,74.4739,74.5116,13464.0
2024-03-27 10:50:00,78.99,78.99,78.88,78.89,10443.0,74.5211,74.5211,74.4173,74.4267,10443.0
2024-03-27 10:55:00,78.88,78.94,78.86,78.9,12115.0,74.4173,74.4739,74.3984,74.4362,12115.0
2024-03-27 11:00:00,78.91,79.04,78.9,79.0,10795.0,74.4456,74.5682,74.4362,74.5305,10795.0
2024-03-27 11:05:00,78.98,78.98,78.91,78.96,7399.0,74.5116,74.5116,74.4456,74.4928,7399.0
2024-03-27 11:10:00,78.97,79.1,78.97,79.07,8633.0,74.5022,74.6249,74.5022,74.5966,8633.0
2024-03-27 11:15:00,79.06,79.08,79.02,79.04,9679.0,74.5871,74.606,74.5494,74.5682,9679.0
2024-03-27 11:20:00,79.04,79.08,79.01,79.04,8283.0,74.5682,74.606,74.5399,74.5682,8283.0
2024-03-27 11:25:00,79.05,79.13,79.05,79.08,10005.0,74.5777,74.6532,74.5777,74.606,10005.0
2024-03-27 11:30:00,79.08,79.11,79.05,79.09,13304.0,74.606,74.6343,74.5777,74.6154,13304.0
2024-03-27 11:35:00,79.09,79.1,79.04,79.05,14789.0,74.6154,74.6249,74.5682,74.5777,14789.0
2024-03-27 11:40:00,79.05,79.11,79.0,79.01,8980.0,74.5777,74.6343,74.5305,74.5399,8980.0
2024-03-27 11:45:00,79.01,79.02,78.95,79.01,11270.0,74.5399,74.5494,74.4833,74.5399,11270.0
2024-03-27 11:50:00,79.01,79.02,78.95,78.96,4668.0,74.5399,74.5494,74.4833,74.4928,4668.0
2024-03-27 11:55:00,78.92,78.97,78.92,78.95,9581.0,74.455,74.5022,74.455,74.4833,9581.0
2024-03-27 12:00:00,78.96,78.97,78.86,78.86,9095.0,74.4928,74.5022,74.3984,74.3984,9095.0
2024-03-27 12:05:00,78.85,78.89,78.82,78.87,8800.0,74.389,74.4267,74.3607,74.4079,8800.0
2024-03-27 12:10:00,78.87,78.92,78.86,78.92,7844.0,74.4079,74.455,74.3984,74.455,7844.0
2024-03-27 12:15:00,78.92,78.92,78.86,78.87,11470.0,74.455,74.455,74.3984,74.4079,11470.0
2024-03-27 12:20:00,78.89,78.9,78.84,78.86,8253.0,74.4267,74.4362,74.3796,74.3984,8253.0
2024-03-27 12:25:00,78.86,78.92,78.82,78.92,14405.0,74.3984,74.455,74.3607,74.455,14405.0
2024-03-27 12:30:00,78.92,78.96,78.91,78.93,7113.0,74.455,74.4928,74.4456,74.4645,7113.0
2024-03-27 12:35:00,78.92,78.96,78.91,78.94,8140.0,74.455,74.4928,74.4456,74.4739,8140.0
2024-03-27 12:40:00,78.95,78.95,78.91,78.95,9645.0,74.4833,74.4833,74.4456,74.4833,9645.0
2024-03-27 12:45:00,78.94,78.97,78.91,78.92,8440.0,74.4739,74.5022,74.4456,74.455,8440.0
2024-03-27 12:50:00,78.93,78.96,78.89,78.89,7680.0,74.4645,74.4928,74.4267,74.4267,7680.0
2024-03-27 12:55:00,78.9,78.94,78.87,78.87,4930.0,74.4362,74.4739,74.4079,74.4079,4930.0
2024-03-27 13:00:00,78.86,78.92,78.85,78.86,11063.0,74.3984,74.455,74.389,74.3984,11063.0
2024-03-27 13:05:00,78.86,78.9,78.83,78.85,10309.0,74.3984,74.4362,74.3701,74.389,10309.0
2024-03-27 13:10:00,78.85,78.88,78.82,78.84,10915.0,74.389,74.4173,74.3607,74.3796,10915.0
2024-03-27 13:15:00,78.84,78.9,78.82,78.9,9218.0,74.3796,74.4362,74.3607,74.4362,9218.0
2024-03-27 13:20:00,78.89,78.95,78.87,78.95,12147.0,74.4267,74.4833,74.4079,74.4833,12147.0
2024-03-27 13:25:00,78.95,78.99,78.93,78.93,8975.0,74.4833,74.5211,74.4645,74.4645,8975.0
2024-03-27 13:30:00,78.93,78.95,78.86,78.87,7864.0,74.4645,74.4833,74.3984,74.4079,7864.0
2024-03-27 13:35:00,78.87,78.92,78.86,78.92,10816.0,74.4079,74.455,74.3984,74.455,10816.0
2024-03-27 13:40:00,78.92,78.93,78.85,78.86,13694.0,74.455,74.4645,74.389,74.3984,13694.0
2024-03-27 13:45:00,78.87,78.87,78.82,78.84,8801.0,74.4079,74.4079,74.3607,74.3796,8801.0
2024-03-27 13:50:00,78.83,78.84,78.79,78.79,18377.0,74.3701,74.3796,74.3324,74.3324,18377.0
2024-03-27 13:55:00,78.78,78.79,78.74,78.79,14427.0,74.323,74.3324,74.2852,74.3324,14427.0
2024-03-27 14:00:00,78.78,78.83,78.77,78.82,16083.0,74.323,74.3701,74.3135,74.3607,16083.0
2024-03-27 14:05:00,78.82,78.9,78.8,78.9,11959.0,74.3607,74.4362,74.3418,74.4362,11959.0
2024-03-27 14:10:00,78.91,78.95,78.86,78.89,13640.0,74.4456,74.4833,74.3984,74.4267,13640.0
2024-03-27 14:15:00,78.89,78.99,78.87,78.98,11339.0,74.4267,74.5211,74.4079,74.5116,11339.0
2024-03-27 14:20:00,78.98,79.01,78.96,79.01,6263.0,74.5116,74.5399,74.4928,74.5399,6263.0
2024-03-27 14:25:00,79.01,79.02,78.98,78.99,14390.0,74.5399,74.5494,74.5116,74.5211,14390.0
2024-03-27 14:30:00,79.0,79.06,78.98,79.03,9235.0,74.5305,74.5871,74.5116,74.5588,9235.0
2024-03-27 14:35:00,79.03,79.03,78.98,79.02,7528.0,74.5588,74.5588,74.5116,74.5494,7528.0
2024-03-27 14:40:00,79.02,79.02,78.97,78.98,10239.0,74.5494,74.5494,74.5022,74.5116,10239.0
2024-03-27 14:45:00,78.98,79.02,78.97,78.97,8972.0,74.5116,74.5494,74.5022,74.5022,8972.0
2024-03-27 14:50:00,78.98,79.01,78.96,78.97,15800.0,74.5116,74.5399,74.4928,74.5022,15800.0
2024-03-27 14:55:00,78.97,79.0,78.92,78.94,35572.0,74.5022,74.5305,74.455,74.4739,35572.0
2024-03-27 15:00:00,78.93,78.97,78.91,78.94,25219.0,74.4645,74.5022,74.4456,74.4739,25219.0
2024-03-27 15:05:00,78.93,79.0,78.91,78.97,27341.0,74.4645,74.5305,74.4456,74.5022,27341.0
2024-03-27 15:10:00,78.97,78.97,78.9,78.92,31144.0,74.5022,74.5022,74.4362,74.455,31144.0
2024-03-27 15:15:00,78.93,78.99,78.88,78.99,27141.0,74.4645,74.5211,74.4173,74.5211,27141.0
2024-03-27 15:20:00,78.99,79.06,78.98,79.06,40244.0,74.5211,74.5871,74.5116,74.5871,40244.0
2024-03-27 15:25:00,79.06,79.12,79.05,79.09,38429.0,74.5871,74.6437,74.5777,74.6154,38429.0
2024-03-27 15:30:00,79.09,79.15,79.07,79.14,37495.0,74.6154,74.672,74.5966,74.6626,37495.0
2024-03-27 15:35:00,79.14,79.28,79.13,79.26,44591.0,74.6626,74.7947,74.6532,74.7758,44591.0
2024-03-27 15:40:00,79.26,79.27,79.13,79.2,64646.0,74.7758,74.7852,74.6532,74.7192,64646.0
2024-03-27 15:45:00,79.19,79.19,79.07,79.15,58784.0,74.7098,74.7098,74.5966,74.672,58784.0
2024-03-27 15:50:00,79.14,79.4,79.14,79.39,118664.0,74.6626,74.9079,74.6626,74.8984,118664.0
2024-03-27 15:55:00,79.39,79.61,79.28,79.6,359372.0,74.8984,75.106,74.7947,75.0966,359372.0
2024-03-28 09:30:00,79.9,80.05,79.85,80.04,64315.0,75.3796,75.5211,75.3324,75.5117,64315.0
2024-03-28 09:35:00,79.93,79.96,79.75,79.87,13040.0,75.4079,75.4362,75.2381,75.3513,13040.0
2024-03-28 09:40:00,79.87,79.87,79.62,79.64,12836.0,75.3513,75.3513,75.1154,75.1343,12836.0
2024-03-28 09:45:00,79.63,79.74,79.5,79.58,18106.0,75.1249,75.2286,75.0022,75.0777,18106.0
2024-03-28 09:50:00,79.57,79.63,79.52,79.56,6649.0,75.0683,75.1249,75.0211,75.0588,6649.0
2024-03-28 09:55:00,79.56,79.72,79.56,79.71,18026.0,75.0588,75.2098,75.0588,75.2003,18026.0
2024-03-28 10:00:00,79.72,79.78,79.66,79.69,26648.0,75.2098,75.2664,75.1532,75.1815,26648.0
2024-03-28 10:05:00,79.69,79.8,79.68,79.8,10943.0,75.1815,75.2853,75.172,75.2853,10943.0
2024-03-28 10:10:00,79.8,79.8,79.69,79.75,16855.0,75.2853,75.2853,75.1815,75.2381,16855.0
2024-03-28 10:15:00,79.75,79.78,79.6,79.61,12056.0,75.2381,75.2664,75.0966,75.106,12056.0
2024-03-28 10:20:00,79.57,79.64,79.51,79.64,14459.0,75.0683,75.1343,75.0117,75.1343,14459.0
2024-03-28 10:25:00,79.64,79.73,79.64,79.73,9188.0,75.1343,75.2192,75.1343,75.2192,9188.0
2024-03-28 10:30:00,79.74,79.84,79.74,79.84,9891.0,75.2286,75.323,75.2286,75.323,9891.0
2024-03-28 10:35:00,79.83,79.87,79.77,79.87,11387.0,75.3136,75.3513,75.2569,75.3513,11387.0
2024-03-28 10:40:00,79.85,79.88,79.8,79.81,9102.0,75.3324,75.3607,75.2853,75.2947,9102.0
2024-03-28 10:45:00,79.81,79.89,79.81,79.85,8501.0,75.2947,75.3702,75.2947,75.3324,8501.0
2024-03-28 10:50:00,79.86,79.99,79.86,79.96,7768.0,75.3419,75.4645,75.3419,75.4362,7768.0
2024-03-28 10:55:00,79.95,80.0,79.92,79.96,11778.0,75.4268,75.4739,75.3985,75.4362,11778.0
2024-03-28 11:00:00,79.94,79.94,79.88,79.9,8643.0,75.4173,75.4173,75.3607,75.3796,8643.0
2024-03-28 11:05:00,79.91,79.92,79.86,79.91,11335.0,75.389,75.3985,75.3419,75.389,11335.0
2024-03-28 11:10:00,79.91,79.92,79.87,79.91,8941.0,75.389,75.3985,75.3513,75.389,8941.0
2024-03-28 11:15:00,79.87,79.92,79.87,79.88,6363.0,75.3513,75.3985,75.3513,75.3607,6363.0
2024-03-28 11:20:00,79.88,79.93,79.88,79.88,6924.0,75.3607,75.4079,75.3607,75.3607,6924.0
2024-03-28 11:25:00,79.89,79.98,79.88,79.97,9037.0,75.3702,75.4551,75.3607,75.4456,9037.0
2024-03-28 11:30:00,79.92,79.92,79.88,79.92,8133.0,75.3985,75.3985,75.3607,75.3985,8133.0
2024-03-28 11:35:00,79.9,79.94,79.88,79.94,8064.0,75.3796,75.4173,75.3607,75.4173,8064.0
2024-03-28 11:40:00,79.94,79.99,79.92,79.99,12694.0,75.4173,75.4645,75.3985,75.4645,12694.0
2024-03-28 11:45:00,80.0,80.0,79.92,79.95,10364.0,75.4739,75.4739,75.3985,75.4268,10364.0
2024-03-28 11:50:00,79.95,80.04,79.95,80.01,19587.0,75.4268,75.5117,75.4268,75.4834,19587.0
2024-03-28 11:55:00,80.01,80.05,79.98,80.03,24178.0,75.4834,75.5211,75.4551,75.5022,24178.0
2024-03-28 12:00:00,80.02,80.02,79.94,79.97,15711.0,75.4928,75.4928,75.4173,75.4456,15711.0
2024-03-28 12:05:00,79.95,79.98,79.91,79.93,13138.0,75.4268,75.4551,75.389,75.4079,13138.0
2024-03-28 12:10:00,79.93,79.98,79.92,79.97,11295.0,75.4079,75.4551,75.3985,75.4456,11295.0
2024-03-28 12:15:00,79.97,80.01,79.96,79.97,14108.0,75.4456,75.4834,75.4362,75.4456,14108.0
2024-03-28 12:20:00,79.96,80.04,79.96,80.04,27853.0,75.4362,75.5117,75.4362,75.5117,27853.0
2024-03-28 12:25:00,80.04,80.09,80.04,80.04,20905.0,75.5117,75.5588,75.5117,75.5117,20905.0
2024-03-28 12:30:00,80.03,80.04,80.0,80.01,14857.0,75.5022,75.5117,75.4739,75.4834,14857.0
2024-03-28 12:35:00,80.01,80.1,80.0,80.08,13289.0,75.4834,75.5683,75.4739,75.5494,13289.0
2024-03-28 12:40:00,80.1,80.15,80.05,80.14,18469.0,75.5683,75.6155,75.5211,75.606,18469.0
2024-03-28 12:45:00,80.13,80.14,80.09,80.14,17257.0,75.5966,75.606,75.5588,75.606,17257.0
2024-03-28 12:50:00,80.15,80.17,80.09,80.15,19494.0,75.6155,75.6343,75.5588,75.6155,19494.0
2024-03-28 12:55:00,80.15,80.18,80.12,80.15,8131.0,75.6155,75.6438,75.5871,75.6155,8131.0
2024-03-28 13:00:00,80.14,80.24,80.12,80.23,15826.0,75.606,75.7004,75.5871,75.6909,15826.0
2024-03-28 13:05:00,80.23,80.26,80.19,80.2,20980.0,75.6909,75.7192,75.6532,75.6626,20980.0
2024-03-28 13:10:00,80.2,80.26,80.18,80.23,12353.0,75.6626,75.7192,75.6438,75.6909,12353.0
2024-03-28 13:15:00,80.22,80.25,80.17,80.2,17446.0,75.6815,75.7098,75.6343,75.6626,17446.0
2024-03-28 13:20:00,80.19,80.28,80.19,80.27,18647.0,75.6532,75.7381,75.6532,75.7287,18647.0
2024-03-28 13:25:00,80.26,80.28,80.21,80.26,6631.0,75.7192,75.7381,75.6721,75.7192,6631.0
2024-03-28 13:30:00,80.25,80.25,80.19,80.22,13358.0,75.7098,75.7098,75.6532,75.6815,13358.0
2024-03-28 13:35:00,80.22,80.23,80.19,80.2,10757.0,75.6815,75.6909,75.6532,75.6626,10757.0
2024-03-28 13:40:00,80.2,80.22,80.16,80.22,8434.0,75.6626,75.6815,75.6249,75.6815,8434.0
2024-03-28 13:45:00,80.22,80.23,80.18,80.21,7473.0,75.6815,75.6909,75.6438,75.6721,7473.0
2024-03-28 13:50:00,80.22,80.25,80.2,80.23,19120.0,75.6815,75.7098,75.6626,75.6909,19120.0
2024-03-28 13:55:00,80.23,80.32,80.23,80.29,10480.0,75.6909,75.7758,75.6909,75.7475,10480.0
2024-03-28 14:00:00,80.29,80.37,80.26,80.35,16070.0,75.7475,75.823,75.7192,75.8041,16070.0
2024-03-28 14:05:00,80.34,80.38,80.31,80.35,10882.0,75.7947,75.8324,75.7664,75.8041,10882.0
2024-03-28 14:10:00,80.36,80.38,80.35,80.36,11163.0,75.8136,75.8324,75.8041,75.8136,11163.0
2024-03-28 14:15:00,80.36,80.36,80.32,80.34,12580.0,75.8136,75.8136,75.7758,75.7947,12580.0
2024-03-28 14:20:00,80.34,80.35,80.3,80.35,14183.0,75.7947,75.8041,75.757,75.8041,14183.0
2024-03-28 14:25:00,80.34,80.4,80.33,80.39,24323.0,75.7947,75.8513,75.7853,75.8419,24323.0
2024-03-28 14:30:00,80.37,80.37,80.33,80.33,12556.0,75.823,75.823,75.7853,75.7853,12556.0
2024-03-28 14:35:00,80.34,80.37,80.32,80.34,7193.0,75.7947,75.823,75.7758,75.7947,7193.0
2024-03-28 14:40:00,80.31,80.32,80.26,80.26,13027.0,75.7664,75.7758,75.7192,75.7192,13027.0
2024-03-28 14:45:00,80.26,80.31,80.25,80.31,11740.0,75.7192,75.7664,75.7098,75.7664,11740.0
2024-03-28 14:50:00,80.31,80.31,80.26,80.31,7342.0,75.7664,75.7664,75.7192,75.7664,7342.0
2024-03-28 14:55:00,80.31,80.36,80.3,80.34,12288.0,75.7664,75.8136,75.757,75.7947,12288.0
2024-03-28 15:00:00,80.33,80.35,80.31,80.32,11064.0,75.7853,75.8041,75.7664,75.7758,11064.0
2024-03-28 15:05:00,80.32,80.4,80.3,80.4,11937.0,75.7758,75.8513,75.757,75.8513,11937.0
2024-03-28 15:10:00,80.39,80.42,80.36,80.4,13817.0,75.8419,75.8702,75.8136,75.8513,13817.0
2024-03-28 15:15:00,80.4,80.4,80.35,80.35,17610.0,75.8513,75.8513,75.8041,75.8041,17610.0
2024-03-28 15:20:00,80.34,80.4,80.34,80.39,18880.0,75.7947,75.8513,75.7947,75.8419,18880.0
2024-03-28 15:25:00,80.39,80.48,80.39,80.45,20756.0,75.8419,75.9268,75.8419,75.8985,20756.0
2024-03-28 15:30:00,80.46,80.53,80.44,80.45,37669.0,75.9079,75.974,75.889,75.8985,37669.0
2024-03-28 15:35:00,80.44,80.45,80.32,80.35,24930.0,75.889,75.8985,75.7758,75.8041,24930.0
2024-03-28 15:40:00,80.34,80.46,80.33,80.45,26687.0,75.7947,75.9079,75.7853,75.8985,26687.0
2024-03-28 15:45:00,80.44,80.44,80.3,80.35,39653.0,75.889,75.889,75.757,75.8041,39653.0
2024-03-28 15:50:00,80.31,80.35,80.2,80.33,67094.0,75.7664,75.8041,75.6626,75.7853,67094.0
2024-03-28 15:55:00,80.32,80.37,80.14,80.14,199113.0,75.7758,75.823,75.606,75.606,199113.0
2024-04-01 09:30:00,80.2,80.2,79.67,79.72,50630.0,75.6626,75.6626,75.1626,75.2098,50630.0
2024-04-01 09:35:00,79.66,79.66,79.32,79.51,10400.0,75.1532,75.1532,74.8324,75.0117,10400.0
2024-04-01 09:40:00,79.48,79.82,79.46,79.81,10117.0,74.9834,75.3041,74.9645,75.2947,10117.0
2024-04-01 09:45:00,79.8,79.8,79.6,79.61,9658.0,75.2853,75.2853,75.0966,75.106,9658.0
2024-04-01 09:50:00,79.62,79.63,79.5,79.57,18585.0,75.1154,75.1249,75.0022,75.0683,18585.0
2024-04-01 09:55:00,79.57,79.69,79.57,79.67,6331.0,75.0683,75.1815,75.0683,75.1626,6331.0
2024-04-01 10:00:00,79.66,79.76,79.55,79.72,17592.0,75.1532,75.2475,75.0494,75.2098,17592.0
2024-04-01 10:05:00,79.73,79.78,79.66,79.78,7748.0,75.2192,75.2664,75.1532,75.2664,7748.0
2024-04-01 10:10:00,79.79,79.91,79.76,79.85,12104.0,75.2758,75.389,75.2475,75.3324,12104.0
2024-04-01 10:15:00,79.85,79.87,79.79,79.8,11578.0,75.3324,75.3513,75.2758,75.2853,11578.0
2024-04-01 10:20:00,79.77,79.85,79.71,79.85,8653.0,75.2569,75.3324,75.2003,75.3324,8653.0
2024-04-01 10:25:00,79.84,79.84,79.72,79.76,8944.0,75.323,75.323,75.2098,75.2475,8944.0
2024-04-01 10:30:00,79.79,79.88,79.77,79.83,11523.0,75.2758,75.3607,75.2569,75.3136,11523.0
2024-04-01 10:35:00,79.84,79.88,79.78,79.88,13810.0,75.323,75.3607,75.2664,75.3607,13810.0
2024-04-01 10:40:00,79.91,80.0,79.85,79.96,11634.0,75.389,75.4739,75.3324,75.4362,11634.0
2024-04-01 10:45:00,79.97,79.98,79.91,79.98,11575.0,75.4456,75.4551,75.389,75.4551,11575.0
2024-04-01 10:50:00,79.98,80.0,79.94,79.95,10696.0,75.4551,75.4739,75.4173,75.4268,10696.0
2024-04-01 10:55:00,79.94,79.97,79.9,79.91,11094.0,75.4173,75.4456,75.3796,75.389,11094.0
2024-04-01 11:00:00,79.91,79.97,79.88,79.88,12323.0,75.389,75.4456,75.3607,75.3607,12323.0
2024-04-01 11:05:00,79.88,79.93,79.86,79.86,11434.0,75.3607,75.4079,75.3419,75.3419,11434.0
2024-04-01 11:10:00,79.87,79.92,79.86,79.91,9419.0,75.3513,75.3985,75.3419,75.389,9419.0
2024-04-01 11:15:00,79.92,80.01,79.92,79.99,11858.0,75.3985,75.4834,75.3985,75.4645,11858.0
2024-04-01 11:20:00,79.99,80.01,79.94,79.98,12355.0,75.4645,75.4834,75.4173,75.4551,12355.0
2024-04-01 11:25:00,79.97,79.99,79.94,79.96,7797.0,75.4456,75.4645,75.4173,75.4362,7797.0
2024-04-01 11:30:00,79.95,79.97,79.91,79.92,11455.0,75.4268,75.4456,75.389,75.3985,11455.0
2024-04-01 11:35:00,79.93,79.97,79.92,79.95,5906.0,75.4079,75.4456,75.3985,75.4268,5906.0
2024-04-01 11:40:00,79.95,80.02,79.92,80.0,8597.0,75.4268,75.4928,75.3985,75.4739,8597.0
2024-04-01 11:45:00,79.99,80.05,79.98,80.05,7839.0,75.4645,75.5211,75.4551,75.5211,7839.0
2024-04-01 11:50:00,80.04,80.06,80.01,80.06,7103.0,75.5117,75.5305,75.4834,75.5305,7103.0
2024-04-01 11:55:00,80.07,80.1,80.02,80.02,4510.0,75.54,75.5683,75.4928,75.4928,4510.0
2024-04-01 12:00:00,80.02,80.05,80.0,80.05,7764.0,75.4928,75.5211,75.4739,75.5211,7764.0
2024-04-01 12:05:00,80.04,80.06,79.99,79.99,7963.0,75.5117,75.5305,75.4645,75.4645,7963.0
2024-04-01 12:10:00,79.99,80.06,79.99,80.05,9541.0,75.4645,75.5305,75.4645,75.5211,9541.0
2024-04-01 12:15:00,80.05,80.07,80.02,80.02,5901.0,75.5211,75.54,75.4928,75.4928,5901.0
2024-04-01 12:20:00,80.02,80.09,80.01,80.09,4569.0,75.4928,75.5588,75.4834,75.5588,4569.0
2024-04-01 12:25:00,80.09,80.12,80.06,80.09,6586.0,75.5588,75.5871,75.5305,75.5588,6586.0
2024-04-01 12:30:00,80.08,80.16,80.07,80.14,9169.0,75.5494,75.6249,75.54,75.606,9169.0
2024-04-01 12:35:00,80.15,80.16,80.09,80.14,6041.0,75.6155,75.6249,75.5588,75.606,6041.0
2024-04-01 12:40:00,80.12,80.14,80.09,80.1,7831.0,75.5871,75.606,75.5588,75.5683,7831.0
2024-04-01 12:45:00,80.1,80.1,80.06,80.09,5700.0,75.5683,75.5683,75.5305,75.5588,5700.0
2024-04-01 12:50:00,80.11,80.14,80.09,80.13,10628.0,75.5777,75.606,75.5588,75.5966,10628.0
2024-04-01 12:55:00,80.14,80.18,80.1,80.18,7964.0,75.606,75.6438,75.5683,75.6438,7964.0
2024-04-01 13:00:00,80.15,80.15,80.1,80.11,8017.0,75.6155,75.6155,75.5683,75.5777,8017.0
2024-04-01 13:05:00,80.11,80.13,80.06,80.08,9680.0,75.5777,75.5966,75.5305,75.5494,9680.0
2024-04-01 13:10:00,80.06,80.11,80.04,80.06,14866.0,75.5305,75.5777,75.5117,75.5305,14866.0
2024-04-01 13:15:00,80.05,80.05,79.92,79.92,10279.0,75.5211,75.5211,75.3985,75.3985,10279.0
2024-04-01 13:20:00,79.89,79.92,79.85,79.85,6046.0,75.3702,75.3985,75.3324,75.3324,6046.0
2024-04-01 13:25:00,79.85,79.96,79.84,79.94,6162.0,75.3324,75.4362,75.323,75.4173,6162.0
2024-04-01 13:30:00,79.95,79.95,79.89,79.92,11352.0,75.4268,75.4268,75.3702,75.3985,11352.0
2024-04-01 13:35:00,79.9,79.95,79.89,79.92,7160.0,75.3796,75.4268,75.3702,75.3985,7160.0
2024-04-01 13:40:00,79.92,79.96,79.9,79.94,4690.0,75.3985,75.4362,75.3796,75.4173,4690.0
2024-04-01 13:45:00,79.92,79.94,79.91,79.91,4642.0,75.3985,75.4173,75.389,75.389,4642.0
2024-04-01 13:50:00,79.91,79.92,79.87,79.88,6367.0,75.389,75.3985,75.3513,75.3607,6367.0
2024-04-01 13:55:00,79.88,79.89,79.83,79.84,4842.0,75.3607,75.3702,75.3136,75.323,4842.0
2024-04-01 14:00:00,79.83,79.85,79.79,79.82,5890.0,75.3136,75.3324,75.2758,75.3041,5890.0
2024-04-01 14:05:00,79.82,79.83,79.79,79.82,5742.0,75.3041,75.3136,75.2758,75.3041,5742.0
2024-04-01 14:10:00,79.83,79.86,79.8,79.85,6861.0,75.3136,75.3419,75.2853,75.3324,6861.0
2024-04-01 14:15:00,79.84,79.85,79.8,79.81,7623.0,75.323,75.3324,75.2853,75.2947,7623.0
2024-04-01 14:20:00,79.82,79.87,79.81,79.86,6340.0,75.3041,75.3513,75.2947,75.3419,6340.0
2024-04-01 14:25:00,79.86,79.89,79.82,79.88,9325.0,75.3419,75.3702,75.3041,75.3607,9325.0
2024-04-01 14:30:00,79.86,79.88,79.83,79.86,9110.0,75.3419,75.3607,75.3136,75.3419,9110.0
2024-04-01 14:35:00,79.88,79.92,79.87,79.9,5047.0,75.3607,75.3985,75.3513,75.3796,5047.0
2024-04-01 14:40:00,79.9,79.94,79.88,79.92,7152.0,75.3796,75.4173,75.3607,75.3985,7152.0
2024-04-01 14:45:00,79.92,79.94,79.9,79.93,8729.0,75.3985,75.4173,75.3796,75.4079,8729.0
2024-04-01 14:50:00,79.93,79.95,79.88,79.88,7523.0,75.4079,75.4268,75.3607,75.3607,7523.0
2024-04-01 14:55:00,79.89,79.91,79.86,79.88,7801.0,75.3702,75.389,75.3419,75.3607,7801.0
2024-04-01 15:00:00,79.9,79.95,79.9,79.94,8643.0,75.3796,75.4268,75.3796,75.4173,8643.0
2024-04-01 15:05:00,79.95,79.96,79.91,79.91,8794.0,75.4268,75.4362,75.389,75.389,8794.0
2024-04-01 15:10:00,79.92,79.92,79.86,79.86,4661.0,75.3985,75.3985,75.3419,75.3419,4661.0
2024-04-01 15:15:00,79.84,79.88,79.84,79.85,8319.0,75.323,75.3607,75.323,75.3324,8319.0
2024-04-01 15:20:00,79.86,79.89,79.81,79.84,7017.0,75.3419,75.3702,75.2947,75.323,7017.0
2024-04-01 15:25:00,79.84,79.88,79.82,79.85,8738.0,75.323,75.3607,75.3041,75.3324,8738.0
2024-04-01 15:30:00,79.86,79.93,79.86,79.89,10437.0,75.3419,75.4079,75.3419,75.3702,10437.0
2024-04-01 15:35:00,79.89,79.94,79.87,79.91,15174.0,75.3702,75.4173,75.3513,75.389,15174.0
2024-04-01 15:40:00,79.91,79.94,79.86,79.86,13678.0,75.389,75.4173,75.3419,75.3419,13678.0
2024-04-01 15:45:00,79.86,79.88,79.82,79.85,14256.0,75.3419,75.3607,75.3041,75.3324,14256.0
2024-04-01 15:50:00,79.85,79.9,79.8,79.89,29414.0,75.3324,75.3796,75.2853,75.3702,29414.0
2024-04-01 15:55:00,79.89,79.92,79.7,79.71,106871.0,75.3702,75.3985,75.1909,75.2003,106871.0
2024-04-02 09:30:00,79.95,80.2,79.95,80.04,36828.0,75.4268,75.6626,75.4268,75.5117,36828.0
2024-04-02 09:35:00,80.06,80.06,79.72,80.0,12065.0,75.5305,75.5305,75.2098,75.4739,12065.0
2024-04-02 09:40:00,79.97,80.17,79.88,80.15,9429.0,75.4456,75.6343,75.3607,75.6155,9429.0
2024-04-02 09:45:00,80.17,80.22,79.91,79.94,12905.0,75.6343,75.6815,75.389,75.4173,12905.0
2024-04-02 09:50:00,79.91,79.97,79.76,79.97,12588.0,75.389,75.4456,75.2475,75.4456,12588.0
2024-04-02 09:55:00,80.01,80.02,79.88,79.96,11931.0,75.4834,75.4928,75.3607,75.4362,11931.0
2024-04-02 10:00:00,79.98,80.13,79.95,80.08,12506.0,75.4551,75.5966,75.4268,75.5494,12506.0
2024-04-02 10:05:00,80.09,80.11,80.02,80.06,15791.0,75.5588,75.5777,75.4928,75.5305,15791.0
2024-04-02 10:10:00,80.07,80.13,80.04,80.05,12179.0,75.54,75.5966,75.5117,75.5211,12179.0
2024-04-02 10:15:00,80.04,80.07,80.0,80.07,13409.0,75.5117,75.54,75.4739,75.54,13409.0
2024-04-02 10:20:00,80.03,80.07,80.01,80.02,8891.0,75.5022,75.54,75.4834,75.4928,8891.0
2024-04-02 10:25:00,80.02,80.11,80.01,80.02,15913.0,75.4928,75.5777,75.4834,75.4928,15913.0
2024-04-02 10:30:00,80.02,80.02,79.94,79.94,7704.0,75.4928,75.4928,75.4173,75.4173,7704.0
2024-04-02 10:35:00,79.93,79.99,79.89,79.89,7047.0,75.4079,75.4645,75.3702,75.3702,7047.0
2024-04-02 10:40:00,79.92,79.93,79.86,79.89,7118.0,75.3985,75.4079,75.3419,75.3702,7118.0
2024-04-02 10:45:00,79.89,79.95,79.88,79.92,9084.0,75.3702,75.4268,75.3607,75.3985,9084.0
2024-04-02 10:50:00,79.92,79.98,79.92,79.94,9167.0,75.3985,75.4551,75.3985,75.4173,9167.0
2024-04-02 10:55:00,79.95,79.96,79.89,79.91,6630.0,75.4268,75.4362,75.3702,75.389,6630.0
2024-04-02 11:00:00,79.91,79.91,79.81,79.84,15544.0,75.389,75.389,75.2947,75.323,15544.0
2024-04-02 11:05:00,79.83,79.89,79.82,79.88,7184.0,75.3136,75.3702,75.3041,75.3607,7184.0
2024-04-02 11:10:00,79.87,80.01,79.87,80.01,16933.0,75.3513,75.4834,75.3513,75.4834,16933.0
2024-04-02 11:15:00,80.01,80.01,79.95,79.97,13354.0,75.4834,75.4834,75.4268,75.4456,13354.0
2024-04-02 11:20:00,79.95,79.96,79.9,79.9,10919.0,75.4268,75.4362,75.3796,75.3796,10919.0
2024-04-02 11:25:00,79.9,79.99,79.89,79.99,7373.0,75.3796,75.4645,75.3702,75.4645,7373.0
2024-04-02 11:30:00,79.98,80.05,79.96,80.02,13515.0,75.4551,75.5211,75.4362,75.4928,13515.0
2024-04-02 11:35:00,80.02,80.02,79.91,79.91,14774.0,75.4928,75.4928,75.389,75.389,14774.0
2024-04-02 11:40:00,79.91,79.92,79.84,79.86,5150.0,75.389,75.3985,75.323,75.3419,5150.0
2024-04-02 11:45:00,79.86,79.9,79.83,79.83,8881.0,75.3419,75.3796,75.3136,75.3136,8881.0
2024-04-02 11:50:00,79.83,79.86,79.79,79.79,8154.0,75.3136,75.3419,75.2758,75.2758,8154.0
2024-04-02 11:55:00,79.8,79.81,79.72,79.75,11196.0,75.2853,75.2947,75.2098,75.2381,11196.0
2024-04-02 12:00:00,79.73,79.73,79.55,79.62,5174.0,75.2192,75.2192,75.0494,75.1154,5174.0
2024-04-02 12:05:00,79.65,79.69,79.63,79.64,5531.0,75.1437,75.1815,75.1249,75.1343,5531.0
2024-04-02 12:10:00,79.65,79.65,79.6,79.62,6952.0,75.1437,75.1437,75.0966,75.1154,6952.0
2024-04-02 12:15:00,79.62,79.67,79.6,79.66,10010.0,75.1154,75.1626,75.0966,75.1532,10010.0
2024-04-02 12:20:00,79.65,79.66,79.59,79.65,28075.0,75.1437,75.1532,75.0871,75.1437,28075.0
2024-04-02 12:25:00,79.65,79.73,79.65,79.71,9536.0,75.1437,75.2192,75.1437,75.2003,9536.0
2024-04-02 12:30:00,79.7,79.75,79.7,79.7,5272.0,75.1909,75.2381,75.1909,75.1909,5272.0
2024-04-02 12:35:00,79.69,79.73,79.67,79.7,10534.0,75.1815,75.2192,75.1626,75.1909,10534.0
2024-04-02 12:40:00,79.71,79.75,79.71,79.72,5558.0,75.2003,75.2381,75.2003,75.2098,5558.0
2024-04-02 12:45:00,79.72,79.79,79.71,79.77,7878.0,75.2098,75.2758,75.2003,75.2569,7878.0
2024-04-02 12:50:00,79.77,79.8,79.76,79.8,5316.0,75.2569,75.2853,75.2475,75.2853,5316.0
2024-04-02 12:55:00,79.8,79.82,79.77,79.77,8146.0,75.2853,75.3041,75.2569,75.2569,8146.0
2024-04-02 13:00:00,79.76,79.77,79.73,79.73,9788.0,75.2475,75.2569,75.2192,75.2192,9788.0
2024-04-02 13:05:00,79.75,79.79,79.72,79.73,8664.0,75.2381,75.2758,75.2098,75.2192,8664.0
2024-04-02 13:10:00,79.73,79.73,79.68,79.71,7540.0,75.2192,75.2192,75.172,75.2003,7540.0
2024-04-02 13:15:00,79.7,79.74,79.67,79.67,10737.0,75.1909,75.2286,75.1626,75.1626,10737.0
2024-04-02 13:20:00,79.67,79.68,79.59,79.61,17481.0,75.1626,75.172,75.0871,75.106,17481.0
2024-04-02 13:25:00,79.61,79.62,79.58,79.6,6429.0,75.106,75.1154,75.0777,75.0966,6429.0
2024-04-02 13:30:00,79.59,79.62,79.58,79.58,7065.0,75.0871,75.1154,75.0777,75.0777,7065.0
2024-04-02 13:35:00,79.57,79.61,79.56,79.58,10026.0,75.0683,75.106,75.0588,75.0777,10026.0
2024-04-02 13:40:00,79.57,79.58,79.55,79.58,5791.0,75.0683,75.0777,75.0494,75.0777,5791.0
2024-04-02 13:45:00,79.6,79.61,79.55,79.57,12560.0,75.0966,75.106,75.0494,75.0683,12560.0
2024-04-02 13:50:00,79.58,79.58,79.51,79.52,5074.0,75.0777,75.0777,75.0117,75.0211,5074.0
2024-04-02 13:55:00,79.52,79.58,79.52,79.56,12053.0,75.0211,75.0777,75.0211,75.0588,12053.0
2024-04-02 14:00:00,79.55,79.56,79.51,79.52,7476.0,75.0494,75.0588,75.0117,75.0211,7476.0
2024-04-02 14:05:00,79.52,79.59,79.51,79.59,6323.0,75.0211,75.0871,75.0117,75.0871,6323.0
2024-04-02 14:10:00,79.59,79.64,79.57,79.62,24399.0,75.0871,75.1343,75.0683,75.1154,24399.0
2024-04-02 14:15:00,79.61,79.64,79.59,79.63,8854.0,75.106,75.1343,75.0871,75.1249,8854.0
2024-04-02 14:20:00,79.63,79.63,79.57,79.61,8488.0,75.1249,75.1249,75.0683,75.106,8488.0
2024-04-02 14:25:00,79.62,79.73,79.62,79.72,18274.0,75.1154,75.2192,75.1154,75.2098,18274.0
2024-04-02 14:30:00,79.72,79.78,79.72,79.74,9493.0,75.2098,75.2664,75.2098,75.2286,9493.0
2024-04-02 14:35:00,79.75,79.79,79.75,79.78,3068.0,75.2381,75.2758,75.2381,75.2664,3068.0
2024-04-02 14:40:00,79.8,79.85,79.8,79.83,9047.0,75.2853,75.3324,75.2853,75.3136,9047.0
2024-04-02 14:45:00,79.84,79.86,79.81,79.82,7481.0,75.323,75.3419,75.2947,75.3041,7481.0
2024-04-02 14:50:00,79.83,79.85,79.82,79.83,5014.0,75.3136,75.3324,75.3041,75.3136,5014.0
2024-04-02 14:55:00,79.81,79.82,79.78,79.81,5794.0,75.2947,75.3041,75.2664,75.2947,5794.0
2024-04-02 15:00:00,79.8,79.85,79.8,79.85,13397.0,75.2853,75.3324,75.2853,75.3324,13397.0
2024-04-02 15:05:00,79.86,79.94,79.84,79.91,25077.0,75.3419,75.4173,75.323,75.389,25077.0
2024-04-02 15:10:00,79.92,79.95,79.9,79.94,6703.0,75.3985,75.4268,75.3796,75.4173,6703.0
2024-04-02 15:15:00,79.92,79.97,79.92,79.95,11360.0,75.3985,75.4456,75.3985,75.4268,11360.0
2024-04-02 15:20:00,79.96,80.01,79.96,80.01,11702.0,75.4362,75.4834,75.4362,75.4834,11702.0
2024-04-02 15:25:00,80.0,80.03,79.99,80.0,32649.0,75.4739,75.5022,75.4645,75.4739,32649.0
2024-04-02 15:30:00,79.99,80.02,79.95,80.02,21709.0,75.4645,75.4928,75.4268,75.4928,21709.0
2024-04-02 15:35:00,80.01,80.1,80.0,80.04,35793.0,75.4834,75.5683,75.4739,75.5117,35793.0
2024-04-02 15:40:00,80.04,80.06,79.99,80.03,27628.0,75.5117,75.5305,75.4645,75.5022,27628.0
2024-04-02 15:45:00,80.02,80.02,79.9,79.92,31614.0,75.4928,75.4928,75.3796,75.3985,31614.0
2024-04-02 15:50:00,79.93,80.04,79.89,79.99,46352.0,75.4079,75.5117,75.3702,75.4645,46352.0
2024-04-02 15:55:00,79.99,80.01,79.87,80.01,154335.0,75.4645,75.4834,75.3513,75.4834,154335.0
2024-04-03 09:30:00,80.16,80.39,80.14,80.15,52470.0,75.6249,75.8419,75.606,75.6155,52470.0
2024-04-03 09:35:00,80.17,80.45,80.09,80.45,22629.0,75.6343,75.8985,75.5588,75.8985,22629.0
2024-04-03 09:40:00,80.44,80.45,80.28,80.29,19426.0,75.889,75.8985,75.7381,75.7475,19426.0
2024-04-03 09:45:00,80.27,80.29,79.98,79.99,18415.0,75.7287,75.7475,75.4551,75.4645,18415.0
2024-04-03 09:50:00,80.01,80.05,79.94,79.94,14709.0,75.4834,75.5211,75.4173,75.4173,14709.0
2024-04-03 09:55:00,79.91,80.04,79.9,79.96,33395.0,75.389,75.5117,75.3796,75.4362,33395.0
2024-04-03 10:00:00,79.96,80.13,79.96,80.05,23754.0,75.4362,75.5966,75.4362,75.5211,23754.0
2024-04-03 10:05:00,80.03,80.04,79.83,79.83,11063.0,75.5022,75.5117,75.3136,75.3136,11063.0
2024-04-03 10:10:00,79.83,79.97,79.83,79.97,10193.0,75.3136,75.4456,75.3136,75.4456,10193.0
2024-04-03 10:15:00,79.96,80.01,79.88,79.97,13948.0,75.4362,75.4834,75.3607,75.4456,13948.0
2024-04-03 10:20:00,80.0,80.07,79.97,80.01,12324.0,75.4739,75.54,75.4456,75.4834,12324.0
2024-04-03 10:25:00,80.01,80.02,79.99,80.0,4930.0,75.4834,75.4928,75.4645,75.4739,4930.0
2024-04-03 10:30:00,80.01,80.07,79.94,79.94,14188.0,75.4834,75.54,75.4173,75.4173,14188.0
2024-04-03 10:35:00,79.94,80.03,79.93,79.95,8361.0,75.4173,75.5022,75.4079,75.4268,8361.0
2024-04-03 10:40:00,79.98,79.99,79.89,79.9,9132.0,75.4551,75.4645,75.3702,75.3796,9132.0
2024-04-03 10:45:00,79.92,80.0,79.91,79.97,10247.0,75.3985,75.4739,75.389,75.4456,10247.0
2024-04-03 10:50:00,79.97,80.06,79.97,80.05,13237.0,75.4456,75.5305,75.4456,75.5211,13237.0
2024-04-03 10:55:00,80.05,80.14,80.04,80.08,9303.0,75.5211,75.606,75.5117,75.5494,9303.0
2024-04-03 11:00:00,80.09,80.13,80.07,80.08,22165.0,75.5588,75.5966,75.54,75.5494,22165.0
2024-04-03 11:05:00,80.07,80.17,80.07,80.16,42252.0,75.54,75.6343,75.54,75.6249,42252.0
2024-04-03 11:10:00,80.15,80.16,80.09,80.16,16364.0,75.6155,75.6249,75.5588,75.6249,16364.0
2024-04-03 11:15:00,80.17,80.2,80.14,80.18,18948.0,75.6343,75.6626,75.606,75.6438,18948.0
2024-04-03 11:20:00,80.17,80.24,80.17,80.23,10101.0,75.6343,75.7004,75.6343,75.6909,10101.0
2024-04-03 11:25:00,80.25,80.28,80.23,80.24,10438.0,75.7098,75.7381,75.6909,75.7004,10438.0
2024-04-03 11:30:00,80.23,80.26,80.14,80.14,22969.0,75.6909,75.7192,75.606,75.606,22969.0
2024-04-03 11:35:00,80.13,80.2,80.11,80.11,11054.0,75.5966,75.6626,75.5777,75.5777,11054.0
2024-04-03 11:40:00,80.11,80.15,80.08,80.09,8954.0,75.5777,75.6155,75.5494,75.5588,8954.0
2024-04-03 11:45:00,80.1,80.2,80.1,80.17,28110.0,75.5683,75.6626,75.5683,75.6343,28110.0
2024-04-03 11:50:00,80.18,80.21,80.17,80.19,8335.0,75.6438,75.6721,75.6343,75.6532,8335.0
2024-04-03 11:55:00,80.2,80.21,80.15,80.2,20426.0,75.6626,75.6721,75.6155,75.6626,20426.0
2024-04-03 12:00:00,80.21,80.21,80.15,80.19,14380.0,75.6721,75.6721,75.6155,75.6532,14380.0
2024-04-03 12:05:00,80.19,80.22,80.17,80.2,13082.0,75.6532,75.6815,75.6343,75.6626,13082.0
2024-04-03 12:10:00,80.2,80.2,80.13,80.14,9789.0,75.6626,75.6626,75.5966,75.606,9789.0
2024-04-03 12:15:00,80.12,80.19,80.11,80.17,13764.0,75.5871,75.6532,75.5777,75.6343,13764.0
2024-04-03 12:20:00,80.17,80.18,80.13,80.17,10065.0,75.6343,75.6438,75.5966,75.6343,10065.0
2024-04-03 12:25:00,80.16,80.2,80.12,80.18,15212.0,75.6249,75.6626,75.5871,75.6438,15212.0
2024-04-03 12:30:00,80.18,80.2,80.17,80.19,6749.0,75.6438,75.6626,75.6343,75.6532,6749.0
2024-04-03 12:35:00,80.18,80.19,80.05,80.05,14988.0,75.6438,75.6532,75.5211,75.5211,14988.0
2024-04-03 12:40:00,80.06,80.09,80.01,80.03,18885.0,75.5305,75.5588,75.4834,75.5022,18885.0
2024-04-03 12:45:00,80.02,80.03,80.0,80.01,9413.0,75.4928,75.5022,75.4739,75.4834,9413.0
2024-04-03 12:50:00,80.0,80.1,79.99,80.1,15465.0,75.4739,75.5683,75.4645,75.5683,15465.0
2024-04-03 12:55:00,80.1,80.15,80.08,80.14,22472.0,75.5683,75.6155,75.5494,75.606,22472.0
2024-04-03 13:00:00,80.14,80.16,80.11,80.14,10665.0,75.606,75.6249,75.5777,75.606,10665.0
2024-04-03 13:05:00,80.14,80.23,80.13,80.23,10147.0,75.606,75.6909,75.5966,75.6909,10147.0
2024-04-03 13:10:00,80.23,80.26,80.2,80.2,12301.0,75.6909,75.7192,75.6626,75.6626,12301.0
2024-04-03 13:15:00,80.21,80.23,80.17,80.2,10510.0,75.6721,75.6909,75.6343,75.6626,10510.0
2024-04-03 13:20:00,80.2,80.26,80.19,80.22,8481.0,75.6626,75.7192,75.6532,75.6815,8481.0
2024-04-03 13:25:00,80.23,80.27,80.22,80.25,10824.0,75.6909,75.7287,75.6815,75.7098,10824.0
2024-04-03 13:30:00,80.26,80.28,80.2,80.21,9285.0,75.7192,75.7381,75.6626,75.6721,9285.0
2024-04-03 13:35:00,80.21,80.28,80.21,80.27,10394.0,75.6721,75.7381,75.6721,75.7287,10394.0
2024-04-03 13:40:00,80.28,80.31,80.26,80.31,12221.0,75.7381,75.7664,75.7192,75.7664,12221.0
2024-04-03 13:45:00,80.31,80.32,80.28,80.29,10956.0,75.7664,75.7758,75.7381,75.7475,10956.0
2024-04-03 13:50:00,80.29,80.29,80.25,80.28,13046.0,75.7475,75.7475,75.7098,75.7381,13046.0
2024-04-03 13:55:00,80.28,80.29,80.19,80.2,12615.0,75.7381,75.7475,75.6532,75.6626,12615.0
2024-04-03 14:00:00,80.2,80.23,80.18,80.2,14477.0,75.6626,75.6909,75.6438,75.6626,14477.0
2024-04-03 14:05:00,80.19,80.2,80.12,80.14,14886.0,75.6532,75.6626,75.5871,75.606,14886.0
2024-04-03 14:10:00,80.13,80.2,80.13,80.17,12752.0,75.5966,75.6626,75.5966,75.6343,12752.0
2024-04-03 14:15:00,80.16,80.17,80.12,80.15,15155.0,75.6249,75.6343,75.5871,75.6155,15155.0
2024-04-03 14:20:00,80.15,80.16,80.1,80.11,18654.0,75.6155,75.6249,75.5683,75.5777,18654.0
2024-04-03 14:25:00,80.11,80.15,80.1,80.11,17588.0,75.5777,75.6155,75.5683,75.5777,17588.0
2024-04-03 14:30:00,80.11,80.12,80.03,80.05,21203.0,75.5777,75.5871,75.5022,75.5211,21203.0
2024-04-03 14:35:00,80.05,80.12,80.05,80.1,26324.0,75.5211,75.5871,75.5211,75.5683,26324.0
2024-04-03 14:40:00,80.09,80.15,80.08,80.13,24662.0,75.5588,75.6155,75.5494,75.5966,24662.0
2024-04-03 14:45:00,80.13,80.17,80.09,80.14,11170.0,75.5966,75.6343,75.5588,75.606,11170.0
2024-04-03 14:50:00,80.14,80.16,80.05,80.06,23705.0,75.606,75.6249,75.5211,75.5305,23705.0
2024-04-03 14:55:00,80.07,80.07,80.02,80.05,18121.0,75.54,75.54,75.4928,75.5211,18121.0
2024-04-03 15:00:00,80.05,80.11,80.04,80.09,14001.0,75.5211,75.5777,75.5117,75.5588,14001.0
2024-04-03 15:05:00,80.08,80.12,79.98,80.0,22729.0,75.5494,75.5871,75.4551,75.4739,22729.0
2024-04-03 15:10:00,80.0,80.03,79.95,79.95,30430.0,75.4739,75.5022,75.4268,75.4268,30430.0
2024-04-03 15:15:00,79.94,79.99,79.85,79.93,24804.0,75.4173,75.4645,75.3324,75.4079,24804.0
2024-04-03 15:20:00,79.93,79.99,79.92,79.96,36011.0,75.4079,75.4645,75.3985,75.4362,36011.0
2024-04-03 15:25:00,79.95,79.96,79.9,79.92,15094.0,75.4268,75.4362,75.3796,75.3985,15094.0
2024-04-03 15:30:00,79.92,79.92,79.83,79.88,25299.0,75.3985,75.3985,75.3136,75.3607,25299.0
2024-04-03 15:35:00,79.88,79.99,79.8,79.97,81488.0,75.3607,75.4645,75.2853,75.4456,81488.0
2024-04-03 15:40:00,79.97,80.02,79.92,79.95,58238.0,75.4456,75.4928,75.3985,75.4268,58238.0
2024-04-03 15:45:00,79.95,80.05,79.95,80.03,65488.0,75.4268,75.5211,75.4268,75.5022,65488.0
2024-04-03 15:50:00,80.05,80.19,80.03,80.18,80763.0,75.5211,75.6532,75.5022,75.6438,80763.0
2024-04-03 15:55:00,80.18,80.18,80.04,80.16,154365.0,75.6438,75.6438,75.5117,75.6249,154365.0
2024-04-04 09:30:00,80.45,80.81,80.18,80.43,86170.0,75.8985,76.2381,75.6438,75.8796,86170.0
2024-04-04 09:35:00,80.5,80.58,80.16,80.41,18537.0,75.9456,76.0211,75.6249,75.8607,18537.0
2024-04-04 09:40:00,80.4,80.51,80.3,80.38,13823.0,75.8513,75.9551,75.757,75.8324,13823.0
2024-04-04 09:45:00,80.37,80.39,80.29,80.37,15564.0,75.823,75.8419,75.7475,75.823,15564.0
2024-04-04 09:50:00,80.35,80.43,80.33,80.38,20967.0,75.8041,75.8796,75.7853,75.8324,20967.0
2024-04-04 09:55:00,80.37,80.62,80.3,80.54,32958.0,75.823,76.0589,75.757,75.9834,32958.0
2024-04-04 10:00:00,80.53,80.57,80.4,80.4,27493.0,75.974,76.0117,75.8513,75.8513,27493.0
2024-04-04 10:05:00,80.4,80.43,80.31,80.42,12885.0,75.8513,75.8796,75.7664,75.8702,12885.0
2024-04-04 10:10:00,80.42,80.47,80.4,80.46,13565.0,75.8702,75.9173,75.8513,75.9079,13565.0
2024-04-04 10:15:00,80.46,80.46,80.23,80.24,91779.0,75.9079,75.9079,75.6909,75.7004,91779.0
2024-04-04 10:20:00,80.27,80.34,80.21,80.32,26114.0,75.7287,75.7947,75.6721,75.7758,26114.0
2024-04-04 10:25:00,80.32,80.32,80.19,80.21,7189.0,75.7758,75.7758,75.6532,75.6721,7189.0
2024-04-04 10:30:00,80.19,80.28,80.18,80.24,6889.0,75.6532,75.7381,75.6438,75.7004,6889.0
2024-04-04 10:35:00,80.23,80.26,80.17,80.23,10910.0,75.6909,75.7192,75.6343,75.6909,10910.0
2024-04-04 10:40:00,80.22,80.32,80.19,80.32,7968.0,75.6815,75.7758,75.6532,75.7758,7968.0
2024-04-04 10:45:00,80.33,80.33,80.22,80.31,9289.0,75.7853,75.7853,75.6815,75.7664,9289.0
2024-04-04 10:50:00,80.32,80.41,80.3,80.39,7385.0,75.7758,75.8607,75.757,75.8419,7385.0
2024-04-04 10:55:00,80.39,80.48,80.39,80.41,10944.0,75.8419,75.9268,75.8419,75.8607,10944.0
2024-04-04 11:00:00,80.41,80.44,80.38,80.4,7295.0,75.8607,75.889,75.8324,75.8513,7295.0
2024-04-04 11:05:00,80.4,80.44,80.39,80.44,8451.0,75.8513,75.889,75.8419,75.889,8451.0
2024-04-04 11:10:00,80.44,80.54,80.43,80.47,43680.0,75.889,75.9834,75.8796,75.9173,43680.0
2024-04-04 11:15:00,80.5,80.53,80.45,80.47,15431.0,75.9456,75.974,75.8985,75.9173,15431.0
2024-04-04 11:20:00,80.47,80.5,80.43,80.43,9916.0,75.9173,75.9456,75.8796,75.8796,9916.0
2024-04-04 11:25:00,80.42,80.46,80.39,80.39,7924.0,75.8702,75.9079,75.8419,75.8419,7924.0
2024-04-04 11:30:00,80.37,80.39,80.31,80.35,4689.0,75.823,75.8419,75.7664,75.8041,4689.0
2024-04-04 11:35:00,80.34,80.35,80.3,80.32,5222.0,75.7947,75.8041,75.757,75.7758,5222.0
2024-04-04 11:40:00,80.33,80.41,80.31,80.36,24417.0,75.7853,75.8607,75.7664,75.8136,24417.0
2024-04-04 11:45:00,80.36,80.4,80.35,80.39,4268.0,75.8136,75.8513,75.8041,75.8419,4268.0
2024-04-04 11:50:00,80.39,80.4,80.37,80.39,5532.0,75.8419,75.8513,75.823,75.8419,5532.0
2024-04-04 11:55:00,80.38,80.38,80.28,80.29,8493.0,75.8324,75.8324,75.7381,75.7475,8493.0
2024-04-04 12:00:00,80.27,80.28,80.2,80.23,6521.0,75.7287,75.7381,75.6626,75.6909,6521.0
2024-04-04 12:05:00,80.22,80.28,80.2,80.23,15721.0,75.6815,75.7381,75.6626,75.6909,15721.0
2024-04-04 12:10:00,80.23,80.24,80.17,80.17,9654.0,75.6909,75.7004,75.6343,75.6343,9654.0
2024-04-04 12:15:00,80.17,80.19,80.16,80.19,3686.0,75.6343,75.6532,75.6249,75.6532,3686.0
2024-04-04 12:20:00,80.19,80.2,80.15,80.16,5669.0,75.6532,75.6626,75.6155,75.6249,5669.0
2024-04-04 12:25:00,80.17,80.25,80.16,80.22,3501.0,75.6343,75.7098,75.6249,75.6815,3501.0
2024-04-04 12:30:00,80.2,80.23,80.17,80.19,7070.0,75.6626,75.6909,75.6343,75.6532,7070.0
2024-04-04 12:35:00,80.19,80.2,80.07,80.08,8623.0,75.6532,75.6626,75.54,75.5494,8623.0
2024-04-04 12:40:00,80.1,80.12,80.09,80.1,2900.0,75.5683,75.5871,75.5588,75.5683,2900.0
2024-04-04 12:45:00,80.1,80.13,80.08,80.12,2897.0,75.5683,75.5966,75.5494,75.5871,2897.0
2024-04-04 12:50:00,80.11,80.12,80.1,80.12,3003.0,75.5777,75.5871,75.5683,75.5871,3003.0
2024-04-04 12:55:00,80.11,80.12,80.05,80.06,9243.0,75.5777,75.5871,75.5211,75.5305,9243.0
2024-04-04 13:00:00,80.05,80.07,80.01,80.02,11084.0,75.5211,75.54,75.4834,75.4928,11084.0
2024-04-04 13:05:00,80.04,80.05,79.97,80.0,12574.0,75.5117,75.5211,75.4456,75.4739,12574.0
2024-04-04 13:10:00,79.97,80.0,79.95,79.98,5197.0,75.4456,75.4739,75.4268,75.4551,5197.0
2024-04-04 13:15:00,79.98,79.99,79.89,79.91,8410.0,75.4551,75.4645,75.3702,75.389,8410.0
2024-04-04 13:20:00,79.91,79.92,79.82,79.84,6343.0,75.389,75.3985,75.3041,75.323,6343.0
2024-04-04 13:25:00,79.84,79.9,79.83,79.88,8790.0,75.323,75.3796,75.3136,75.3607,8790.0
2024-04-04 13:30:00,79.88,79.88,79.8,79.81,8226.0,75.3607,75.3607,75.2853,75.2947,8226.0
2024-04-04 13:35:00,79.81,79.82,79.76,79.78,15303.0,75.2947,75.3041,75.2475,75.2664,15303.0
2024-04-04 13:40:00,79.79,79.86,79.72,79.78,42078.0,75.2758,75.3419,75.2098,75.2664,42078.0
2024-04-04 13:45:00,79.78,79.86,79.77,79.8,34851.0,75.2664,75.3419,75.2569,75.2853,34851.0
2024-04-04 13:50:00,79.8,79.8,79.73,79.77,12581.0,75.2853,75.2853,75.2192,75.2569,12581.0
2024-04-04 13:55:00,79.77,79.87,79.73,79.79,36717.0,75.2569,75.3513,75.2192,75.2758,36717.0
2024-04-04 14:00:00,79.79,79.79,79.72,79.73,17286.0,75.2758,75.2758,75.2098,75.2192,17286.0
2024-04-04 14:05:00,79.73,79.79,79.64,79.68,25330.0,75.2192,75.2758,75.1343,75.172,25330.0
2024-04-04 14:10:00,79.67,79.75,79.64,79.64,19881.0,75.1626,75.2381,75.1343,75.1343,19881.0
2024-04-04 14:15:00,79.64,79.64,79.51,79.55,22936.0,75.1343,75.1343,75.0117,75.0494,22936.0
2024-04-04 14:20:00,79.53,79.69,79.5,79.67,10328.0,75.0305,75.1815,75.0022,75.1626,10328.0
2024-04-04 14:25:00,79.67,79.68,79.43,79.44,9643.0,75.1626,75.172,74.9362,74.9456,9643.0
2024-04-04 14:30:00,79.44,79.45,79.26,79.26,12544.0,74.9456,74.9551,74.7758,74.7758,12544.0
2024-04-04 14:35:00,79.26,79.47,79.26,79.42,17248.0,74.7758,74.9739,74.7758,74.9268,17248.0
2024-04-04 14:40:00,79.4,79.41,79.27,79.28,12740.0,74.9079,74.9173,74.7852,74.7947,12740.0
2024-04-04 14:45:00,79.29,79.45,79.28,79.44,31471.0,74.8041,74.9551,74.7947,74.9456,31471.0
2024-04-04 14:50:00,79.43,79.45,79.34,79.4,24692.0,74.9362,74.9551,74.8513,74.9079,24692.0
2024-04-04 14:55:00,79.4,79.4,79.27,79.28,33268.0,74.9079,74.9079,74.7852,74.7947,33268.0
2024-04-04 15:00:00,79.29,79.29,79.17,79.23,26306.0,74.8041,74.8041,74.6909,74.7475,26306.0
2024-04-04 15:05:00,79.24,79.4,79.24,79.37,20007.0,74.7569,74.9079,74.7569,74.8796,20007.0
2024-04-04 15:10:00,79.36,79.37,79.29,79.35,15678.0,74.8701,74.8796,74.8041,74.8607,15678.0
2024-04-04 15:15:00,79.34,79.35,79.17,79.19,38117.0,74.8513,74.8607,74.6909,74.7098,38117.0
2024-04-04 15:20:00,79.19,79.27,79.17,79.27,22859.0,74.7098,74.7852,74.6909,74.7852,22859.0
2024-04-04 15:25:00,79.27,79.3,79.17,79.19,22898.0,74.7852,74.8135,74.6909,74.7098,22898.0
2024-04-04 15:30:00,79.19,79.24,79.11,79.16,30315.0,74.7098,74.7569,74.6343,74.6815,30315.0
2024-04-04 15:35:00,79.16,79.16,79.05,79.06,23597.0,74.6815,74.6815,74.5777,74.5871,23597.0
2024-04-04 15:40:00,79.07,79.13,79.01,79.12,35272.0,74.5966,74.6532,74.5399,74.6437,35272.0
2024-04-04 15:45:00,79.13,79.3,79.12,79.3,48874.0,74.6532,74.8135,74.6437,74.8135,48874.0
2024-04-04 15:50:00,79.3,79.33,79.16,79.33,106745.0,74.8135,74.8418,74.6815,74.8418,106745.0
2024-04-04 15:55:00,79.32,79.38,79.15,79.23,201491.0,74.8324,74.889,74.672,74.7475,201491.0
2024-04-05 09:30:00,79.25,79.39,79.11,79.22,38854.0,74.7664,74.8984,74.6343,74.7381,38854.0
2024-04-05 09:35:00,79.2,79.26,78.95,78.98,13453.0,74.7192,74.7758,74.4833,74.5116,13453.0
2024-04-05 09:40:00,78.99,78.99,78.81,78.81,4855.0,74.5211,74.5211,74.3513,74.3513,4855.0
2024-04-05 09:45:00,78.83,78.86,78.72,78.84,6084.0,74.3701,74.3984,74.2664,74.3796,6084.0
2024-04-05 09:50:00,78.82,78.86,78.72,78.75,16777.0,74.3607,74.3984,74.2664,74.2947,16777.0
2024-04-05 09:55:00,78.74,78.93,78.72,78.9,16774.0,74.2852,74.4645,74.2664,74.4362,16774.0
2024-04-05 10:00:00,78.9,79.01,78.87,78.9,14349.0,74.4362,74.5399,74.4079,74.4362,14349.0
2024-04-05 10:05:00,78.9,78.93,78.66,78.75,13051.0,74.4362,74.4645,74.2097,74.2947,13051.0
2024-04-05 10:10:00,78.83,78.9,78.81,78.88,3467.0,74.3701,74.4362,74.3513,74.4173,3467.0
2024-04-05 10:15:00,78.86,78.91,78.82,78.84,8465.0,74.3984,74.4456,74.3607,74.3796,8465.0
2024-04-05 10:20:00,78.83,78.89,78.82,78.89,4435.0,74.3701,74.4267,74.3607,74.4267,4435.0
2024-04-05 10:25:00,78.86,78.86,78.66,78.68,81290.0,74.3984,74.3984,74.2097,74.2286,81290.0
2024-04-05 10:30:00,78.69,78.99,78.69,78.98,18780.0,74.2381,74.5211,74.2381,74.5116,18780.0
2024-04-05 10:35:00,78.97,79.08,78.94,79.06,9893.0,74.5022,74.606,74.4739,74.5871,9893.0
2024-04-05 10:40:00,79.05,79.15,79.05,79.11,11475.0,74.5777,74.672,74.5777,74.6343,11475.0
2024-04-05 10:45:00,79.11,79.2,79.06,79.19,9871.0,74.6343,74.7192,74.5871,74.7098,9871.0
2024-04-05 10:50:00,79.19,79.25,79.17,79.21,11730.0,74.7098,74.7664,74.6909,74.7286,11730.0
2024-04-05 10:55:00,79.22,79.33,79.21,79.3,17190.0,74.7381,74.8418,74.7286,74.8135,17190.0
2024-04-05 11:00:00,79.29,79.29,79.21,79.23,7675.0,74.8041,74.8041,74.7286,74.7475,7675.0
2024-04-05 11:05:00,79.23,79.33,79.22,79.27,9460.0,74.7475,74.8418,74.7381,74.7852,9460.0
2024-04-05 11:10:00,79.28,79.38,79.26,79.38,9266.0,74.7947,74.889,74.7758,74.889,9266.0
2024-04-05 11:15:00,79.37,79.38,79.28,79.34,11255.0,74.8796,74.889,74.7947,74.8513,11255.0
2024-04-05 11:20:00,79.34,79.46,79.34,79.41,11121.0,74.8513,74.9645,74.8513,74.9173,11121.0
2024-04-05 11:25:00,79.4,79.46,79.39,79.46,6090.0,74.9079,74.9645,74.8984,74.9645,6090.0
2024-04-05 11:30:00,79.45,79.49,79.44,79.47,6038.0,74.9551,74.9928,74.9456,74.9739,6038.0
2024-04-05 11:35:00,79.46,79.47,79.39,79.39,5507.0,74.9645,74.9739,74.8984,74.8984,5507.0
2024-04-05 11:40:00,79.41,79.51,79.41,79.48,11581.0,74.9173,75.0117,74.9173,74.9834,11581.0
2024-04-05 11:45:00,79.48,79.58,79.48,79.48,5330.0,74.9834,75.0777,74.9834,74.9834,5330.0
2024-04-05 11:50:00,79.47,79.52,79.47,79.5,8213.0,74.9739,75.0211,74.9739,75.0022,8213.0
2024-04-05 11:55:00,79.5,79.61,79.5,79.6,9381.0,75.0022,75.106,75.0022,75.0966,9381.0
2024-04-05 12:00:00,79.61,79.62,79.58,79.58,7498.0,75.106,75.1154,75.0777,75.0777,7498.0
2024-04-05 12:05:00,79.58,79.63,79.58,79.63,8313.0,75.0777,75.1249,75.0777,75.1249,8313.0
2024-04-05 12:10:00,79.64,79.65,79.6,79.63,12667.0,75.1343,75.1437,75.0966,75.1249,12667.0
2024-04-05 12:15:00,79.6,79.63,79.57,79.62,11078.0,75.0966,75.1249,75.0683,75.1154,11078.0
2024-04-05 12:20:00,79.63,79.7,79.62,79.7,8355.0,75.1249,75.1909,75.1154,75.1909,8355.0
2024-04-05 12:25:00,79.7,79.71,79.65,79.67,5513.0,75.1909,75.2003,75.1437,75.1626,5513.0
2024-04-05 12:30:00,79.68,79.69,79.62,79.67,8819.0,75.172,75.1815,75.1154,75.1626,8819.0
2024-04-05 12:35:00,79.68,79.74,79.68,79.74,8106.0,75.172,75.2286,75.172,75.2286,8106.0
2024-04-05 12:40:00,79.74,79.74,79.69,79.73,8314.0,75.2286,75.2286,75.1815,75.2192,8314.0
2024-04-05 12:45:00,79.73,79.76,79.67,79.67,6074.0,75.2192,75.2475,75.1626,75.1626,6074.0
2024-04-05 12:50:00,79.67,79.72,79.67,79.71,5702.0,75.1626,75.2098,75.1626,75.2003,5702.0
2024-04-05 12:55:00,79.71,79.74,79.69,79.73,7342.0,75.2003,75.2286,75.1815,75.2192,7342.0
2024-04-05 13:00:00,79.73,79.76,79.64,79.65,9889.0,75.2192,75.2475,75.1343,75.1437,9889.0
2024-04-05 13:05:00,79.65,79.69,79.56,79.6,11731.0,75.1437,75.1815,75.0588,75.0966,11731.0
2024-04-05 13:10:00,79.61,79.65,79.52,79.54,12312.0,75.106,75.1437,75.0211,75.04,12312.0
2024-04-05 13:15:00,79.55,79.55,79.49,79.49,4733.0,75.0494,75.0494,74.9928,74.9928,4733.0
2024-04-05 13:20:00,79.48,79.67,79.48,79.67,15309.0,74.9834,75.1626,74.9834,75.1626,15309.0
2024-04-05 13:25:00,79.7,79.7,79.61,79.63,7372.0,75.1909,75.1909,75.106,75.1249,7372.0
2024-04-05 13:30:00,79.64,79.65,79.62,79.64,5690.0,75.1343,75.1437,75.1154,75.1343,5690.0
2024-04-05 13:35:00,79.65,79.65,79.55,79.56,6805.0,75.1437,75.1437,75.0494,75.0588,6805.0
2024-04-05 13:40:00,79.56,79.57,79.5,79.52,6278.0,75.0588,75.0683,75.0022,75.0211,6278.0
2024-04-05 13:45:00,79.51,79.54,79.45,79.5,8157.0,75.0117,75.04,74.9551,75.0022,8157.0
2024-04-05 13:50:00,79.51,79.53,79.46,79.5,9054.0,75.0117,75.0305,74.9645,75.0022,9054.0
2024-04-05 13:55:00,79.5,79.52,79.43,79.5,9038.0,75.0022,75.0211,74.9362,75.0022,9038.0
2024-04-05 14:00:00,79.48,79.51,79.43,79.49,8742.0,74.9834,75.0117,74.9362,74.9928,8742.0
2024-04-05 14:05:00,79.5,79.66,79.5,79.66,9680.0,75.0022,75.1532,75.0022,75.1532,9680.0
2024-04-05 14:10:00,79.67,79.71,79.66,79.67,7056.0,75.1626,75.2003,75.1532,75.1626,7056.0
2024-04-05 14:15:00,79.66,79.67,79.61,79.65,7484.0,75.1532,75.1626,75.106,75.1437,7484.0
2024-04-05 14:20:00,79.65,79.69,79.62,79.62,9942.0,75.1437,75.1815,75.1154,75.1154,9942.0
2024-04-05 14:25:00,79.62,79.67,79.55,79.55,5689.0,75.1154,75.1626,75.0494,75.0494,5689.0
2024-04-05 14:30:00,79.55,79.59,79.54,79.56,5769.0,75.0494,75.0871,75.04,75.0588,5769.0
2024-04-05 14:35:00,79.55,79.62,79.54,79.56,6835.0,75.0494,75.1154,75.04,75.0588,6835.0
2024-04-05 14:40:00,79.57,79.6,79.51,79.58,6464.0,75.0683,75.0966,75.0117,75.0777,6464.0
2024-04-05 14:45:00,79.57,79.57,79.5,79.5,8965.0,75.0683,75.0683,75.0022,75.0022,8965.0
2024-04-05 14:50:00,79.49,79.51,79.46,79.5,5507.0,74.9928,75.0117,74.9645,75.0022,5507.0
2024-04-05 14:55:00,79.51,79.52,79.46,79.52,8391.0,75.0117,75.0211,74.9645,75.0211,8391.0
2024-04-05 15:00:00,79.53,79.57,79.5,79.51,12303.0,75.0305,75.0683,75.0022,75.0117,12303.0
2024-04-05 15:05:00,79.52,79.56,79.51,79.54,11766.0,75.0211,75.0588,75.0117,75.04,11766.0
2024-04-05 15:10:00,79.54,79.57,79.5,79.57,9986.0,75.04,75.0683,75.0022,75.0683,9986.0
2024-04-05 15:15:00,79.59,79.6,79.54,79.6,10162.0,75.0871,75.0966,75.04,75.0966,10162.0
2024-04-05 15:20:00,79.6,79.62,79.57,79.62,10523.0,75.0966,75.1154,75.0683,75.1154,10523.0
2024-04-05 15:25:00,79.63,79.66,79.6,79.65,10881.0,75.1249,75.1532,75.0966,75.1437,10881.0
2024-04-05 15:30:00,79.64,79.78,79.62,79.78,11442.0,75.1343,75.2664,75.1154,75.2664,11442.0
2024-04-05 15:35:00,79.78,79.79,79.68,79.7,19469.0,75.2664,75.2758,75.172,75.1909,19469.0
2024-04-05 15:40:00,79.71,79.75,79.69,79.71,18012.0,75.2003,75.2381,75.1815,75.2003,18012.0
2024-04-05 15:45:00,79.7,79.74,79.67,79.7,22046.0,75.1909,75.2286,75.1626,75.1909,22046.0
2024-04-05 15:50:00,79.69,79.75,79.67,79.75,35830.0,75.1815,75.2381,75.1626,75.2381,35830.0
2024-04-05 15:55:00,79.76,79.77,79.64,79.65,109604.0,75.2475,75.2569,75.1343,75.1437,109604.0
2024-04-08 09:30:00,79.95,80.23,79.79,80.22,33758.0,75.4268,75.6909,75.2758,75.6815,33758.0
2024-04-08 09:35:00,80.23,80.53,80.14,80.53,23522.0,75.6909,75.974,75.606,75.974,23522.0
2024-04-08 09:40:00,80.53,80.57,80.21,80.3,8961.0,75.974,76.0117,75.6721,75.757,8961.0
2024-04-08 09:45:00,80.32,80.32,80.16,80.2,22843.0,75.7758,75.7758,75.6249,75.6626,22843.0
2024-04-08 09:50:00,80.2,80.28,80.03,80.05,9489.0,75.6626,75.7381,75.5022,75.5211,9489.0
2024-04-08 09:55:00,80.05,80.1,80.0,80.07,10380.0,75.5211,75.5683,75.4739,75.54,10380.0
2024-04-08 10:00:00,80.07,80.1,79.75,79.76,37484.0,75.54,75.5683,75.2381,75.2475,37484.0
2024-04-08 10:05:00,79.77,79.8,79.65,79.75,35402.0,75.2569,75.2853,75.1437,75.2381,35402.0
2024-04-08 10:10:00,79.74,79.87,79.74,79.85,15521.0,75.2286,75.3513,75.2286,75.3324,15521.0
2024-04-08 10:15:00,79.84,79.87,79.77,79.87,12360.0,75.323,75.3513,75.2569,75.3513,12360.0
2024-04-08 10:20:00,79.88,79.93,79.87,79.93,14016.0,75.3607,75.4079,75.3513,75.4079,14016.0
2024-04-08 10:25:00,79.95,80.02,79.95,80.02,10889.0,75.4268,75.4928,75.4268,75.4928,10889.0
2024-04-08 10:30:00,80.02,80.15,80.01,80.14,12851.0,75.4928,75.6155,75.4834,75.606,12851.0
2024-04-08 10:35:00,80.15,80.23,80.11,80.23,10885.0,75.6155,75.6909,75.5777,75.6909,10885.0
2024-04-08 10:40:00,80.24,80.34,80.24,80.31,13583.0,75.7004,75.7947,75.7004,75.7664,13583.0
2024-04-08 10:45:00,80.31,80.32,80.27,80.29,11405.0,75.7664,75.7758,75.7287,75.7475,11405.0
2024-04-08 10:50:00,80.32,80.38,80.32,80.35,8916.0,75.7758,75.8324,75.7758,75.8041,8916.0
2024-04-08 10:55:00,80.35,80.41,80.33,80.38,11444.0,75.8041,75.8607,75.7853,75.8324,11444.0
2024-04-08 11:00:00,80.37,80.44,80.37,80.43,12366.0,75.823,75.889,75.823,75.8796,12366.0
2024-04-08 11:05:00,80.43,80.45,80.34,80.35,15645.0,75.8796,75.8985,75.7947,75.8041,15645.0
2024-04-08 11:10:00,80.36,80.42,80.36,80.41,8995.0,75.8136,75.8702,75.8136,75.8607,8995.0
2024-04-08 11:15:00,80.42,80.42,80.33,80.33,9365.0,75.8702,75.8702,75.7853,75.7853,9365.0
2024-04-08 11:20:00,80.34,80.39,80.33,80.39,8672.0,75.7947,75.8419,75.7853,75.8419,8672.0
2024-04-08 11:25:00,80.38,80.43,80.37,80.42,10315.0,75.8324,75.8796,75.823,75.8702,10315.0
2024-04-08 11:30:00,80.42,80.46,80.4,80.45,30003.0,75.8702,75.9079,75.8513,75.8985,30003.0
2024-04-08 11:35:00,80.44,80.44,80.37,80.44,8421.0,75.889,75.889,75.823,75.889,8421.0
2024-04-08 11:40:00,80.43,80.45,80.39,80.4,6731.0,75.8796,75.8985,75.8419,75.8513,6731.0
2024-04-08 11:45:00,80.39,80.4,80.32,80.32,14351.0,75.8419,75.8513,75.7758,75.7758,14351.0
2024-04-08 11:50:00,80.31,80.31,80.23,80.23,17632.0,75.7664,75.7664,75.6909,75.6909,17632.0
2024-04-08 11:55:00,80.23,80.25,80.2,80.23,8789.0,75.6909,75.7098,75.6626,75.6909,8789.0
2024-04-08 12:00:00,80.23,80.29,80.21,80.27,8811.0,75.6909,75.7475,75.6721,75.7287,8811.0
2024-04-08 12:05:00,80.27,80.38,80.27,80.34,8516.0,75.7287,75.8324,75.7287,75.7947,8516.0
2024-04-08 12:10:00,80.34,80.39,80.34,80.37,11444.0,75.7947,75.8419,75.7947,75.823,11444.0
2024-04-08 12:15:00,80.37,80.43,80.36,80.42,10302.0,75.823,75.8796,75.8136,75.8702,10302.0
2024-04-08 12:20:00,80.43,80.46,80.39,80.44,12806.0,75.8796,75.9079,75.8419,75.889,12806.0
2024-04-08 12:25:00,80.45,80.5,80.44,80.48,13960.0,75.8985,75.9456,75.889,75.9268,13960.0
2024-04-08 12:30:00,80.49,80.5,80.45,80.5,9287.0,75.9362,75.9456,75.8985,75.9456,9287.0
2024-04-08 12:35:00,80.51,80.57,80.49,80.56,22142.0,75.9551,76.0117,75.9362,76.0023,22142.0
2024-04-08 12:40:00,80.56,80.69,80.56,80.67,14202.0,76.0023,76.1249,76.0023,76.106,14202.0
2024-04-08 12:45:00,80.68,80.69,80.59,80.61,14326.0,76.1155,76.1249,76.0306,76.0494,14326.0
2024-04-08 12:50:00,80.62,80.63,80.55,80.56,8947.0,76.0589,76.0683,75.9928,76.0023,8947.0
2024-04-08 12:55:00,80.56,80.62,80.56,80.61,9463.0,76.0023,76.0589,76.0023,76.0494,9463.0
2024-04-08 13:00:00,80.6,80.62,80.57,80.58,7876.0,76.04,76.0589,76.0117,76.0211,7876.0
2024-04-08 13:05:00,80.58,80.59,80.48,80.48,23269.0,76.0211,76.0306,75.9268,75.9268,23269.0
2024-04-08 13:10:00,80.48,80.53,80.45,80.5,15097.0,75.9268,75.974,75.8985,75.9456,15097.0
2024-04-08 13:15:00,80.5,80.53,80.43,80.45,16370.0,75.9456,75.974,75.8796,75.8985,16370.0
2024-04-08 13:20:00,80.45,80.5,80.44,80.49,15602.0,75.8985,75.9456,75.889,75.9362,15602.0
2024-04-08 13:25:00,80.48,80.54,80.48,80.54,7846.0,75.9268,75.9834,75.9268,75.9834,7846.0
2024-04-08 13:30:00,80.54,80.55,80.47,80.52,10754.0,75.9834,75.9928,75.9173,75.9645,10754.0
2024-04-08 13:35:00,80.52,80.56,80.5,80.54,9642.0,75.9645,76.0023,75.9456,75.9834,9642.0
2024-04-08 13:40:00,80.53,80.55,80.5,80.51,16707.0,75.974,75.9928,75.9456,75.9551,16707.0
2024-04-08 13:45:00,80.52,80.53,80.49,80.53,15575.0,75.9645,75.974,75.9362,75.974,15575.0
2024-04-08 13:50:00,80.53,80.58,80.52,80.56,12374.0,75.974,76.0211,75.9645,76.0023,12374.0
2024-04-08 13:55:00,80.57,80.58,80.52,80.53,7143.0,76.0117,76.0211,75.9645,75.974,7143.0
2024-04-08 14:00:00,80.53,80.53,80.5,80.51,9367.0,75.974,75.974,75.9456,75.9551,9367.0
2024-04-08 14:05:00,80.52,80.54,80.51,80.53,6571.0,75.9645,75.9834,75.9551,75.974,6571.0
2024-04-08 14:10:00,80.54,80.54,80.49,80.49,11736.0,75.9834,75.9834,75.9362,75.9362,11736.0
2024-04-08 14:15:00,80.49,80.53,80.49,80.51,7470.0,75.9362,75.974,75.9362,75.9551,7470.0
2024-04-08 14:20:00,80.51,80.52,80.42,80.42,6608.0,75.9551,75.9645,75.8702,75.8702,6608.0
2024-04-08 14:25:00,80.42,80.48,80.42,80.47,5245.0,75.8702,75.9268,75.8702,75.9173,5245.0
2024-04-08 14:30:00,80.48,80.49,80.44,80.48,6278.0,75.9268,75.9362,75.889,75.9268,6278.0
2024-04-08 14:35:00,80.48,80.51,80.47,80.5,5662.0,75.9268,75.9551,75.9173,75.9456,5662.0
2024-04-08 14:40:00,80.5,80.53,80.49,80.5,6424.0,75.9456,75.974,75.9362,75.9456,6424.0
2024-04-08 14:45:00,80.5,80.55,80.49,80.55,9016.0,75.9456,75.9928,75.9362,75.9928,9016.0
2024-04-08 14:50:00,80.54,80.55,80.48,80.49,13539.0,75.9834,75.9928,75.9268,75.9362,13539.0
2024-04-08 14:55:00,80.49,80.52,80.42,80.45,16756.0,75.9362,75.9645,75.8702,75.8985,16756.0
2024-04-08 15:00:00,80.45,80.51,80.44,80.46,16622.0,75.8985,75.9551,75.889,75.9079,16622.0
2024-04-08 15:05:00,80.47,80.48,80.4,80.48,12274.0,75.9173,75.9268,75.8513,75.9268,12274.0
2024-04-08 15:10:00,80.47,80.48,80.43,80.43,8879.0,75.9173,75.9268,75.8796,75.8796,8879.0
2024-04-08 15:15:00,80.43,80.43,80.37,80.38,9053.0,75.8796,75.8796,75.823,75.8324,9053.0
2024-04-08 15:20:00,80.39,80.4,80.35,80.36,14312.0,75.8419,75.8513,75.8041,75.8136,14312.0
2024-04-08 15:25:00,80.36,80.45,80.35,80.4,11664.0,75.8136,75.8985,75.8041,75.8513,11664.0
2024-04-08 15:30:00,80.4,80.46,80.38,80.45,18721.0,75.8513,75.9079,75.8324,75.8985,18721.0
2024-04-08 15:35:00,80.44,80.44,80.31,80.33,19694.0,75.889,75.889,75.7664,75.7853,19694.0
2024-04-08 15:40:00,80.32,80.35,80.12,80.13,29320.0,75.7758,75.8041,75.5871,75.5966,29320.0
2024-04-08 15:45:00,80.13,80.21,80.1,80.17,40707.0,75.5966,75.6721,75.5683,75.6343,40707.0
2024-04-08 15:50:00,80.16,80.17,80.07,80.11,78572.0,75.6249,75.6343,75.54,75.5777,78572.0
2024-04-08 15:55:00,80.11,80.12,79.94,80.0,222669.0,75.5777,75.5871,75.4173,75.4739,222669.0
2024-04-09 09:30:00,80.26,80.26,79.96,80.16,28368.0,75.7192,75.7192,75.4362,75.6249,28368.0
2024-04-09 09:35:00,80.17,80.21,80.06,80.09,9699.0,75.6343,75.6721,75.5305,75.5588,9699.0
2024-04-09 09:40:00,79.99,80.0,79.66,79.73,16177.0,75.4645,75.4739,75.1532,75.2192,16177.0
2024-04-09 09:45:00,79.72,79.73,79.6,79.65,11527.0,75.2098,75.2192,75.0966,75.1437,11527.0
2024-04-09 09:50:00,79.69,79.7,79.52,79.53,5667.0,75.1815,75.1909,75.0211,75.0305,5667.0
2024-04-09 09:55:00,79.54,79.6,79.47,79.52,7981.0,75.04,75.0966,74.9739,75.0211,7981.0
2024-04-09 10:00:00,79.52,79.53,79.41,79.51,8586.0,75.0211,75.0305,74.9173,75.0117,8586.0
2024-04-09 10:05:00,79.53,79.54,79.46,79.46,5242.0,75.0305,75.04,74.9645,74.9645,5242.0
2024-04-09 10:10:00,79.49,79.51,79.42,79.45,43493.0,74.9928,75.0117,74.9268,74.9551,43493.0
2024-04-09 10:15:00,79.45,79.64,79.41,79.64,61855.0,74.9551,75.1343,74.9173,75.1343,61855.0
2024-04-09 10:20:00,79.63,79.71,79.44,79.45,27875.0,75.1249,75.2003,74.9456,74.9551,27875.0
2024-04-09 10:25:00,79.45,79.53,79.43,79.46,22078.0,74.9551,75.0305,74.9362,74.9645,22078.0
2024-04-09 10:30:00,79.46,79.48,79.31,79.45,13461.0,74.9645,74.9834,74.823,74.9551,13461.0
2024-04-09 10:35:00,79.43,79.46,79.23,79.27,16094.0,74.9362,74.9645,74.7475,74.7852,16094.0
2024-04-09 10:40:00,79.27,79.28,79.01,79.07,13388.0,74.7852,74.7947,74.5399,74.5966,13388.0
2024-04-09 10:45:00,79.07,79.08,78.95,79.06,13148.0,74.5966,74.606,74.4833,74.5871,13148.0
2024-04-09 10:50:00,79.04,79.12,79.01,79.06,10397.0,74.5682,74.6437,74.5399,74.5871,10397.0
2024-04-09 10:55:00,79.06,79.11,79.04,79.11,15721.0,74.5871,74.6343,74.5682,74.6343,15721.0
2024-04-09 11:00:00,79.13,79.16,79.02,79.03,30932.0,74.6532,74.6815,74.5494,74.5588,30932.0
2024-04-09 11:05:00,79.02,79.13,79.02,79.12,13498.0,74.5494,74.6532,74.5494,74.6437,13498.0
2024-04-09 11:10:00,79.11,79.11,78.96,79.03,11640.0,74.6343,74.6343,74.4928,74.5588,11640.0
2024-04-09 11:15:00,79.06,79.25,79.06,79.25,17738.0,74.5871,74.7664,74.5871,74.7664,17738.0
2024-04-09 11:20:00,79.25,79.29,79.24,79.28,11407.0,74.7664,74.8041,74.7569,74.7947,11407.0
2024-04-09 11:25:00,79.3,79.35,79.27,79.29,10356.0,74.8135,74.8607,74.7852,74.8041,10356.0
2024-04-09 11:30:00,79.29,79.32,79.25,79.3,7292.0,74.8041,74.8324,74.7664,74.8135,7292.0
2024-04-09 11:35:00,79.27,79.27,79.19,79.2,13165.0,74.7852,74.7852,74.7098,74.7192,13165.0
2024-04-09 11:40:00,79.2,79.29,79.14,79.29,19621.0,74.7192,74.8041,74.6626,74.8041,19621.0
2024-04-09 11:45:00,79.29,79.36,79.29,79.34,11464.0,74.8041,74.8701,74.8041,74.8513,11464.0
2024-04-09 11:50:00,79.34,79.42,79.3,79.41,17340.0,74.8513,74.9268,74.8135,74.9173,17340.0
2024-04-09 11:55:00,79.42,79.43,79.36,79.37,10042.0,74.9268,74.9362,74.8701,74.8796,10042.0
2024-04-09 12:00:00,79.36,79.41,79.34,79.41,15124.0,74.8701,74.9173,74.8513,74.9173,15124.0
2024-04-09 12:05:00,79.42,79.42,79.31,79.39,18001.0,74.9268,74.9268,74.823,74.8984,18001.0
2024-04-09 12:10:00,79.38,79.39,79.28,79.38,26311.0,74.889,74.8984,74.7947,74.889,26311.0
2024-04-09 12:15:00,79.38,79.4,79.35,79.36,15746.0,74.889,74.9079,74.8607,74.8701,15746.0
2024-04-09 12:20:00,79.36,79.37,79.3,79.32,28941.0,74.8701,74.8796,74.8135,74.8324,28941.0
2024-04-09 12:25:00,79.31,79.37,79.29,79.3,13669.0,74.823,74.8796,74.8041,74.8135,13669.0
2024-04-09 12:30:00,79.3,79.38,79.29,79.38,22672.0,74.8135,74.889,74.8041,74.889,22672.0
2024-04-09 12:35:00,79.37,79.37,79.29,79.3,17139.0,74.8796,74.8796,74.8041,74.8135,17139.0
2024-04-09 12:40:00,79.3,79.48,79.28,79.4,94005.0,74.8135,74.9834,74.7947,74.9079,94005.0
2024-04-09 12:45:00,79.41,79.45,79.35,79.42,12458.0,74.9173,74.9551,74.8607,74.9268,12458.0
2024-04-09 12:50:00,79.42,79.48,79.37,79.39,15146.0,74.9268,74.9834,74.8796,74.8984,15146.0
2024-04-09 12:55:00,79.39,79.44,79.38,79.43,11256.0,74.8984,74.9456,74.889,74.9362,11256.0
2024-04-09 13:00:00,79.42,79.46,79.39,79.45,13140.0,74.9268,74.9645,74.8984,74.9551,13140.0
2024-04-09 13:05:00,79.45,79.48,79.41,79.46,13273.0,74.9551,74.9834,74.9173,74.9645,13273.0
2024-04-09 13:10:00,79.46,79.52,79.43,79.49,17229.0,74.9645,75.0211,74.9362,74.9928,17229.0
2024-04-09 13:15:00,79.5,79.5,79.44,79.47,17480.0,75.0022,75.0022,74.9456,74.9739,17480.0
2024-04-09 13:20:00,79.48,79.52,79.46,79.47,12888.0,74.9834,75.0211,74.9645,74.9739,12888.0
2024-04-09 13:25:00,79.47,79.52,79.47,79.48,12367.0,74.9739,75.0211,74.9739,74.9834,12367.0
2024-04-09 13:30:00,79.48,79.51,79.46,79.51,16216.0,74.9834,75.0117,74.9645,75.0117,16216.0
2024-04-09 13:35:00,79.52,79.6,79.52,79.59,12510.0,75.0211,75.0966,75.0211,75.0871,12510.0
2024-04-09 13:40:00,79.6,79.62,79.5,79.52,14519.0,75.0966,75.1154,75.0022,75.0211,14519.0
2024-04-09 13:45:00,79.52,79.56,79.51,79.54,12381.0,75.0211,75.0588,75.0117,75.04,12381.0
2024-04-09 13:50:00,79.53,79.56,79.48,79.5,15456.0,75.0305,75.0588,74.9834,75.0022,15456.0
2024-04-09 13:55:00,79.5,79.51,79.44,79.45,13814.0,75.0022,75.0117,74.9456,74.9551,13814.0
2024-04-09 14:00:00,79.47,79.5,79.41,79.44,15810.0,74.9739,75.0022,74.9173,74.9456,15810.0
2024-04-09 14:05:00,79.44,79.44,79.37,79.41,14635.0,74.9456,74.9456,74.8796,74.9173,14635.0
2024-04-09 14:10:00,79.42,79.43,79.38,79.41,14046.0,74.9268,74.9362,74.889,74.9173,14046.0
2024-04-09 14:15:00,79.41,79.44,79.36,79.41,10816.0,74.9173,74.9456,74.8701,74.9173,10816.0
2024-04-09 14:20:00,79.4,79.45,79.38,79.39,15164.0,74.9079,74.9551,74.889,74.8984,15164.0
2024-04-09 14:25:00,79.4,79.4,79.32,79.34,16187.0,74.9079,74.9079,74.8324,74.8513,16187.0
2024-04-09 14:30:00,79.34,79.36,79.31,79.36,10937.0,74.8513,74.8701,74.823,74.8701,10937.0
2024-04-09 14:35:00,79.37,79.4,79.34,79.37,17853.0,74.8796,74.9079,74.8513,74.8796,17853.0
2024-04-09 14:40:00,79.37,79.42,79.35,79.4,14561.0,74.8796,74.9268,74.8607,74.9079,14561.0
2024-04-09 14:45:00,79.4,79.43,79.38,79.42,16273.0,74.9079,74.9362,74.889,74.9268,16273.0
2024-04-09 14:50:00,79.43,79.45,79.4,79.44,16353.0,74.9362,74.9551,74.9079,74.9456,16353.0
2024-04-09 14:55:00,79.44,79.49,79.44,79.46,17101.0,74.9456,74.9928,74.9456,74.9645,17101.0
2024-04-09 15:00:00,79.46,79.47,79.43,79.45,14915.0,74.9645,74.9739,74.9362,74.9551,14915.0
2024-04-09 15:05:00,79.46,79.48,79.41,79.41,18867.0,74.9645,74.9834,74.9173,74.9173,18867.0
2024-04-09 15:10:00,79.41,79.43,79.39,79.4,17935.0,74.9173,74.9362,74.8984,74.9079,17935.0
2024-04-09 15:15:00,79.4,79.48,79.4,79.48,19623.0,74.9079,74.9834,74.9079,74.9834,19623.0
2024-04-09 15:20:00,79.48,79.55,79.47,79.54,22689.0,74.9834,75.0494,74.9739,75.04,22689.0
2024-04-09 15:25:00,79.54,79.66,79.53,79.64,24326.0,75.04,75.1532,75.0305,75.1343,24326.0
2024-04-09 15:30:00,79.64,79.67,79.5,79.51,24015.0,75.1343,75.1626,75.0022,75.0117,24015.0
2024-04-09 15:35:00,79.51,79.54,79.49,79.52,20634.0,75.0117,75.04,74.9928,75.0211,20634.0
2024-04-09 15:40:00,79.52,79.53,79.45,79.5,39448.0,75.0211,75.0305,74.9551,75.0022,39448.0
2024-04-09 15:45:00,79.5,79.55,79.47,79.53,63580.0,75.0022,75.0494,74.9739,75.0305,63580.0
2024-04-09 15:50:00,79.53,79.75,79.51,79.73,87002.0,75.0305,75.2381,75.0117,75.2192,87002.0
2024-04-09 15:55:00,79.75,79.91,79.7,79.88,201968.0,75.2381,75.389,75.1909,75.3607,201968.0
2024-04-10 09:30:00,79.29,79.5,78.88,78.98,30818.0,74.8041,75.0022,74.4173,74.5116,30818.0
2024-04-10 09:35:00,78.89,79.12,78.75,78.75,6245.0,74.4267,74.6437,74.2947,74.2947,6245.0
2024-04-10 09:40:00,78.75,78.92,78.7,78.9,10647.0,74.2947,74.455,74.2475,74.4362,10647.0
2024-04-10 09:45:00,78.91,79.0,78.55,78.59,17450.0,74.4456,74.5305,74.106,74.1437,17450.0
2024-04-10 09:50:00,78.57,78.74,78.55,78.73,19348.0,74.1248,74.2852,74.106,74.2758,19348.0
2024-04-10 09:55:00,78.72,78.86,78.67,78.82,17818.0,74.2664,74.3984,74.2192,74.3607,17818.0
2024-04-10 10:00:00,78.86,78.86,78.71,78.71,14354.0,74.3984,74.3984,74.2569,74.2569,14354.0
2024-04-10 10:05:00,78.73,79.03,78.73,78.98,12212.0,74.2758,74.5588,74.2758,74.5116,12212.0
2024-04-10 10:10:00,78.97,79.04,78.97,78.98,9874.0,74.5022,74.5682,74.5022,74.5116,9874.0
2024-04-10 10:15:00,78.98,78.98,78.85,78.94,13436.0,74.5116,74.5116,74.389,74.4739,13436.0
2024-04-10 10:20:00,78.9,79.07,78.9,79.04,8371.0,74.4362,74.5966,74.4362,74.5682,8371.0
2024-04-10 10:25:00,79.05,79.13,79.0,79.01,8429.0,74.5777,74.6532,74.5305,74.5399,8429.0
2024-04-10 10:30:00,79.0,79.13,78.96,79.13,26230.0,74.5305,74.6532,74.4928,74.6532,26230.0
2024-04-10 10:35:00,79.13,79.33,79.12,79.28,18571.0,74.6532,74.8418,74.6437,74.7947,18571.0
2024-04-10 10:40:00,79.28,79.3,79.1,79.11,20858.0,74.7947,74.8135,74.6249,74.6343,20858.0
2024-04-10 10:45:00,79.11,79.2,79.09,79.2,17982.0,74.6343,74.7192,74.6154,74.7192,17982.0
2024-04-10 10:50:00,79.2,79.25,79.14,79.15,15933.0,74.7192,74.7664,74.6626,74.672,15933.0
2024-04-10 10:55:00,79.16,79.18,79.13,79.15,17117.0,74.6815,74.7003,74.6532,74.672,17117.0
2024-04-10 11:00:00,79.15,79.21,79.03,79.04,15085.0,74.672,74.7286,74.5588,74.5682,15085.0
2024-04-10 11:05:00,79.04,79.07,78.98,79.01,19018.0,74.5682,74.5966,74.5116,74.5399,19018.0
2024-04-10 11:10:00,79.01,79.02,78.93,78.93,23012.0,74.5399,74.5494,74.4645,74.4645,23012.0
2024-04-10 11:15:00,78.92,78.98,78.89,78.89,23023.0,74.455,74.5116,74.4267,74.4267,23023.0
2024-04-10 11:20:00,78.9,78.94,78.85,78.92,17882.0,74.4362,74.4739,74.389,74.455,17882.0
2024-04-10 11:25:00,78.91,79.0,78.88,78.98,28261.0,74.4456,74.5305,74.4173,74.5116,28261.0
2024-04-10 11:30:00,78.97,78.97,78.86,78.9,22874.0,74.5022,74.5022,74.3984,74.4362,22874.0
2024-04-10 11:35:00,78.88,78.93,78.86,78.89,17672.0,74.4173,74.4645,74.3984,74.4267,17672.0
2024-04-10 11:40:00,78.89,78.89,78.79,78.79,18596.0,74.4267,74.4267,74.3324,74.3324,18596.0
2024-04-10 11:45:00,78.79,78.92,78.78,78.91,31298.0,74.3324,74.455,74.323,74.4456,31298.0
2024-04-10 11:50:00,78.91,78.98,78.91,78.95,21623.0,74.4456,74.5116,74.4456,74.4833,21623.0
2024-04-10 11:55:00,78.95,78.95,78.9,78.94,18714.0,74.4833,74.4833,74.4362,74.4739,18714.0
2024-04-10 12:00:00,78.93,79.04,78.91,79.0,30345.0,74.4645,74.5682,74.4456,74.5305,30345.0
2024-04-10 12:05:00,79.0,79.09,79.0,79.09,29219.0,74.5305,74.6154,74.5305,74.6154,29219.0
2024-04-10 12:10:00,79.09,79.11,79.05,79.08,15987.0,74.6154,74.6343,74.5777,74.606,15987.0
2024-04-10 12:15:00,79.08,79.21,79.08,79.17,18358.0,74.606,74.7286,74.606,74.6909,18358.0
2024-04-10 12:20:00,79.17,79.2,79.12,79.14,14900.0,74.6909,74.7192,74.6437,74.6626,14900.0
2024-04-10 12:25:00,79.15,79.15,79.07,79.08,15176.0,74.672,74.672,74.5966,74.606,15176.0
2024-04-10 12:30:00,79.07,79.07,79.01,79.05,20932.0,74.5966,74.5966,74.5399,74.5777,20932.0
2024-04-10 12:35:00,79.05,79.06,79.01,79.02,15130.0,74.5777,74.5871,74.5399,74.5494,15130.0
2024-04-10 12:40:00,79.02,79.07,78.97,78.98,19965.0,74.5494,74.5966,74.5022,74.5116,19965.0
2024-04-10 12:45:00,78.98,79.0,78.94,78.99,20440.0,74.5116,74.5305,74.4739,74.5211,20440.0
2024-04-10 12:50:00,79.0,79.05,78.99,79.05,18797.0,74.5305,74.5777,74.5211,74.5777,18797.0
2024-04-10 12:55:00,79.05,79.08,79.02,79.03,16836.0,74.5777,74.606,74.5494,74.5588,16836.0
2024-04-10 13:00:00,79.03,79.1,78.91,78.91,22371.0,74.5588,74.6249,74.4456,74.4456,22371.0
2024-04-10 13:05:00,78.9,78.91,78.81,78.83,28354.0,74.4362,74.4456,74.3513,74.3701,28354.0
2024-04-10 13:10:00,78.82,78.82,78.71,78.76,25151.0,74.3607,74.3607,74.2569,74.3041,25151.0
2024-04-10 13:15:00,78.76,78.96,78.72,78.96,26782.0,74.3041,74.4928,74.2664,74.4928,26782.0
2024-04-10 13:20:00,78.95,79.21,78.92,79.19,27760.0,74.4833,74.7286,74.455,74.7098,27760.0
2024-04-10 13:25:00,79.2,79.22,78.96,78.97,18295.0,74.7192,74.7381,74.4928,74.5022,18295.0
2024-04-10 13:30:00,78.96,79.1,78.96,79.06,23000.0,74.4928,74.6249,74.4928,74.5871,23000.0
2024-04-10 13:35:00,79.09,79.12,78.95,78.99,12385.0,74.6154,74.6437,74.4833,74.5211,12385.0
2024-04-10 13:40:00,78.99,79.01,78.93,78.95,15447.0,74.5211,74.5399,74.4645,74.4833,15447.0
2024-04-10 13:45:00,78.95,79.07,78.93,79.06,14177.0,74.4833,74.5966,74.4645,74.5871,14177.0
2024-04-10 13:50:00,79.07,79.13,79.06,79.13,17621.0,74.5966,74.6532,74.5871,74.6532,17621.0
2024-04-10 13:55:00,79.14,79.33,79.11,79.19,22727.0,74.6626,74.8418,74.6343,74.7098,22727.0
2024-04-10 14:00:00,79.21,79.29,79.13,79.23,50354.0,74.7286,74.8041,74.6532,74.7475,50354.0
2024-04-10 14:05:00,79.24,79.26,79.16,79.23,12899.0,74.7569,74.7758,74.6815,74.7475,12899.0
2024-04-10 14:10:00,79.23,79.35,79.21,79.34,18195.0,74.7475,74.8607,74.7286,74.8513,18195.0
2024-04-10 14:15:00,79.35,79.38,79.14,79.18,44585.0,74.8607,74.889,74.6626,74.7003,44585.0
2024-04-10 14:20:00,79.18,79.24,79.08,79.1,18694.0,74.7003,74.7569,74.606,74.6249,18694.0
2024-04-10 14:25:00,79.1,79.17,79.06,79.06,14712.0,74.6249,74.6909,74.5871,74.5871,14712.0
2024-04-10 14:30:00,79.05,79.11,79.03,79.09,18442.0,74.5777,74.6343,74.5588,74.6154,18442.0
2024-04-10 14:35:00,79.08,79.17,79.06,79.17,17437.0,74.606,74.6909,74.5871,74.6909,17437.0
2024-04-10 14:40:00,79.16,79.31,79.16,79.3,13238.0,74.6815,74.823,74.6815,74.8135,13238.0
2024-04-10 14:45:00,79.3,79.32,79.23,79.25,15264.0,74.8135,74.8324,74.7475,74.7664,15264.0
2024-04-10 14:50:00,79.26,79.28,79.17,79.18,12133.0,74.7758,74.7947,74.6909,74.7003,12133.0
2024-04-10 14:55:00,79.17,79.17,79.07,79.07,17617.0,74.6909,74.6909,74.5966,74.5966,17617.0
2024-04-10 15:00:00,79.07,79.12,79.05,79.09,16338.0,74.5966,74.6437,74.5777,74.6154,16338.0
2024-04-10 15:05:00,79.09,79.19,79.07,79.14,17188.0,74.6154,74.7098,74.5966,74.6626,17188.0
2024-04-10 15:10:00,79.14,79.25,79.12,79.25,20488.0,74.6626,74.7664,74.6437,74.7664,20488.0
2024-04-10 15:15:00,79.24,79.29,79.2,79.23,22075.0,74.7569,74.8041,74.7192,74.7475,22075.0
2024-04-10 15:20:00,79.24,79.28,79.18,79.26,27446.0,74.7569,74.7947,74.7003,74.7758,27446.0
2024-04-10 15:25:00,79.26,79.29,79.23,79.29,32990.0,74.7758,74.8041,74.7475,74.8041,32990.0
2024-04-10 15:30:00,79.29,79.31,79.14,79.24,44323.0,74.8041,74.823,74.6626,74.7569,44323.0
2024-04-10 15:35:00,79.23,79.27,79.1,79.11,38176.0,74.7475,74.7852,74.6249,74.6343,38176.0
2024-04-10 15:40:00,79.11,79.27,79.09,79.23,33756.0,74.6343,74.7852,74.6154,74.7475,33756.0
2024-04-10 15:45:00,79.23,79.3,79.2,79.26,40127.0,74.7475,74.8135,74.7192,74.7758,40127.0
2024-04-10 15:50:00,79.26,79.28,79.17,79.22,61538.0,74.7758,74.7947,74.6909,74.7381,61538.0
2024-04-10 15:55:00,79.23,79.26,79.02,79.06,214799.0,74.7475,74.7758,74.5494,74.5871,214799.0
2024-04-11 09:30:00,79.31,79.31,78.92,78.93,34792.0,74.823,74.823,74.455,74.4645,34792.0
2024-04-11 09:35:00,78.95,79.02,78.81,78.81,16400.0,74.4833,74.5494,74.3513,74.3513,16400.0
2024-04-11 09:40:00,78.8,78.95,78.79,78.85,18255.0,74.3418,74.4833,74.3324,74.389,18255.0
2024-04-11 09:45:00,78.86,78.99,78.86,78.93,12653.0,74.3984,74.5211,74.3984,74.4645,12653.0
2024-04-11 09:50:00,78.93,79.08,78.91,79.08,18091.0,74.4645,74.606,74.4456,74.606,18091.0
2024-04-11 09:55:00,79.11,79.12,78.99,79.0,16723.0,74.6343,74.6437,74.5211,74.5305,16723.0
2024-04-11 10:00:00,78.99,78.99,78.85,78.91,22287.0,74.5211,74.5211,74.389,74.4456,22287.0
2024-04-11 10:05:00,78.96,79.02,78.76,78.77,17680.0,74.4928,74.5494,74.3041,74.3135,17680.0
2024-04-11 10:10:00,78.77,78.87,78.75,78.85,15696.0,74.3135,74.4079,74.2947,74.389,15696.0
2024-04-11 10:15:00,78.85,78.85,78.72,78.76,13375.0,74.389,74.389,74.2664,74.3041,13375.0
2024-04-11 10:20:00,78.75,78.84,78.75,78.8,15473.0,74.2947,74.3796,74.2947,74.3418,15473.0
2024-04-11 10:25:00,78.8,78.8,78.71,78.71,24366.0,74.3418,74.3418,74.2569,74.2569,24366.0
2024-04-11 10:30:00,78.7,78.71,78.61,78.7,20865.0,74.2475,74.2569,74.1626,74.2475,20865.0
2024-04-11 10:35:00,78.7,78.71,78.61,78.71,11673.0,74.2475,74.2569,74.1626,74.2569,11673.0
2024-04-11 10:40:00,78.71,78.82,78.68,78.82,28621.0,74.2569,74.3607,74.2286,74.3607,28621.0
2024-04-11 10:45:00,78.83,78.84,78.46,78.5,37020.0,74.3701,74.3796,74.0211,74.0588,37020.0
2024-04-11 10:50:00,78.52,78.69,78.52,78.63,18753.0,74.0777,74.2381,74.0777,74.1814,18753.0
2024-04-11 10:55:00,78.63,78.63,78.55,78.57,12938.0,74.1814,74.1814,74.106,74.1248,12938.0
2024-04-11 11:00:00,78.58,78.68,78.53,78.59,37139.0,74.1343,74.2286,74.0871,74.1437,37139.0
2024-04-11 11:05:00,78.58,78.64,78.56,78.64,15460.0,74.1343,74.1909,74.1154,74.1909,15460.0
2024-04-11 11:10:00,78.64,78.73,78.64,78.66,15279.0,74.1909,74.2758,74.1909,74.2097,15279.0
2024-04-11 11:15:00,78.66,78.76,78.65,78.73,16471.0,74.2097,74.3041,74.2003,74.2758,16471.0
2024-04-11 11:20:00,78.73,78.75,78.69,78.7,17337.0,74.2758,74.2947,74.2381,74.2475,17337.0
2024-04-11 11:25:00,78.71,78.74,78.62,78.65,20174.0,74.2569,74.2852,74.172,74.2003,20174.0
2024-04-11 11:30:00,78.64,78.7,78.61,78.63,22465.0,74.1909,74.2475,74.1626,74.1814,22465.0
2024-04-11 11:35:00,78.64,78.65,78.59,78.62,16059.0,74.1909,74.2003,74.1437,74.172,16059.0
2024-04-11 11:40:00,78.63,78.67,78.6,78.62,36486.0,74.1814,74.2192,74.1531,74.172,36486.0
2024-04-11 11:45:00,78.63,78.67,78.61,78.66,22122.0,74.1814,74.2192,74.1626,74.2097,22122.0
2024-04-11 11:50:00,78.66,78.7,78.65,78.7,18561.0,74.2097,74.2475,74.2003,74.2475,18561.0
2024-04-11 11:55:00,78.7,78.85,78.69,78.84,22519.0,74.2475,74.389,74.2381,74.3796,22519.0
2024-04-11 12:00:00,78.84,78.93,78.83,78.92,21596.0,74.3796,74.4645,74.3701,74.455,21596.0
2024-04-11 12:05:00,78.91,78.91,78.81,78.86,11908.0,74.4456,74.4456,74.3513,74.3984,11908.0
2024-04-11 12:10:00,78.88,78.88,78.81,78.81,14324.0,74.4173,74.4173,74.3513,74.3513,14324.0
2024-04-11 12:15:00,78.81,78.85,78.79,78.83,16440.0,74.3513,74.389,74.3324,74.3701,16440.0
2024-04-11 12:20:00,78.83,78.83,78.77,78.81,19212.0,74.3701,74.3701,74.3135,74.3513,19212.0
2024-04-11 12:25:00,78.81,78.82,78.73,78.73,12856.0,74.3513,74.3607,74.2758,74.2758,12856.0
2024-04-11 12:30:00,78.72,78.78,78.7,78.77,29627.0,74.2664,74.323,74.2475,74.3135,29627.0
2024-04-11 12:35:00,78.77,78.77,78.72,78.74,14340.0,74.3135,74.3135,74.2664,74.2852,14340.0
2024-04-11 12:40:00,78.75,78.79,78.71,78.73,17538.0,74.2947,74.3324,74.2569,74.2758,17538.0
2024-04-11 12:45:00,78.73,78.78,78.72,78.77,14918.0,74.2758,74.323,74.2664,74.3135,14918.0
2024-04-11 12:50:00,78.77,78.83,78.75,78.82,17636.0,74.3135,74.3701,74.2947,74.3607,17636.0
2024-04-11 12:55:00,78.83,78.88,78.81,78.87,15917.0,74.3701,74.4173,74.3513,74.4079,15917.0
2024-04-11 13:00:00,78.87,79.02,78.83,79.02,28011.0,74.4079,74.5494,74.3701,74.5494,28011.0
2024-04-11 13:05:00,79.01,79.08,78.98,79.02,19344.0,74.5399,74.606,74.5116,74.5494,19344.0
2024-04-11 13:10:00,79.02,79.07,79.01,79.06,17036.0,74.5494,74.5966,74.5399,74.5871,17036.0
2024-04-11 13:15:00,79.06,79.09,78.99,79.09,16387.0,74.5871,74.6154,74.5211,74.6154,16387.0
2024-04-11 13:20:00,79.08,79.13,79.05,79.08,24699.0,74.606,74.6532,74.5777,74.606,24699.0
2024-04-11 13:25:00,79.08,79.12,79.0,79.0,21573.0,74.606,74.6437,74.5305,74.5305,21573.0
2024-04-11 13:30:00,79.01,79.06,78.99,79.0,23562.0,74.5399,74.5871,74.5211,74.5305,23562.0
2024-04-11 13:35:00,79.0,79.07,78.99,79.04,16571.0,74.5305,74.5966,74.5211,74.5682,16571.0
2024-04-11 13:40:00,79.05,79.09,79.0,79.04,18708.0,74.5777,74.6154,74.5305,74.5682,18708.0
2024-04-11 13:45:00,79.03,79.07,78.99,79.03,15499.0,74.5588,74.5966,74.5211,74.5588,15499.0
2024-04-11 13:50:00,79.03,79.03,78.98,79.0,15831.0,74.5588,74.5588,74.5116,74.5305,15831.0
2024-04-11 13:55:00,78.99,79.02,78.97,79.0,22843.0,74.5211,74.5494,74.5022,74.5305,22843.0
2024-04-11 14:00:00,79.0,79.1,78.98,79.09,23177.0,74.5305,74.6249,74.5116,74.6154,23177.0
2024-04-11 14:05:00,79.09,79.14,79.07,79.14,24175.0,74.6154,74.6626,74.5966,74.6626,24175.0
2024-04-11 14:10:00,79.14,79.17,79.1,79.16,26004.0,74.6626,74.6909,74.6249,74.6815,26004.0
2024-04-11 14:15:00,79.16,79.21,79.13,79.14,20476.0,74.6815,74.7286,74.6532,74.6626,20476.0
2024-04-11 14:20:00,79.15,79.21,79.14,79.2,15241.0,74.672,74.7286,74.6626,74.7192,15241.0
2024-04-11 14:25:00,79.2,79.26,79.17,79.23,23539.0,74.7192,74.7758,74.6909,74.7475,23539.0
2024-04-11 14:30:00,79.22,79.24,79.17,79.23,22241.0,74.7381,74.7569,74.6909,74.7475,22241.0
2024-04-11 14:35:00,79.23,79.28,79.21,79.28,15081.0,74.7475,74.7947,74.7286,74.7947,15081.0
2024-04-11 14:40:00,79.29,79.32,79.25,79.31,23320.0,74.8041,74.8324,74.7664,74.823,23320.0
2024-04-11 14:45:00,79.3,79.31,79.24,79.24,15603.0,74.8135,74.823,74.7569,74.7569,15603.0
2024-04-11 14:50:00,79.25,79.26,79.2,79.25,21067.0,74.7664,74.7758,74.7192,74.7664,21067.0
2024-04-11 14:55:00,79.26,79.31,79.25,79.29,18368.0,74.7758,74.823,74.7664,74.8041,18368.0
2024-04-11 15:00:00,79.29,79.29,79.24,79.25,18053.0,74.8041,74.8041,74.7569,74.7664,18053.0
2024-04-11 15:05:00,79.26,79.37,79.25,79.29,21176.0,74.7758,74.8796,74.7664,74.8041,21176.0
2024-04-11 15:10:00,79.3,79.35,79.26,79.26,20904.0,74.8135,74.8607,74.7758,74.7758,20904.0
2024-04-11 15:15:00,79.26,79.28,79.24,79.26,25694.0,74.7758,74.7947,74.7569,74.7758,25694.0
2024-04-11 15:20:00,79.26,79.34,79.24,79.31,21451.0,74.7758,74.8513,74.7569,74.823,21451.0
2024-04-11 15:25:00,79.31,79.35,79.27,79.32,21425.0,74.823,74.8607,74.7852,74.8324,21425.0
2024-04-11 15:30:00,79.32,79.35,79.29,79.33,20180.0,74.8324,74.8607,74.8041,74.8418,20180.0
2024-04-11 15:35:00,79.33,79.37,79.26,79.29,29507.0,74.8418,74.8796,74.7758,74.8041,29507.0
2024-04-11 15:40:00,79.3,79.32,79.26,79.31,21303.0,74.8135,74.8324,74.7758,74.823,21303.0
2024-04-11 15:45:00,79.3,79.37,79.24,79.25,37931.0,74.8135,74.8796,74.7569,74.7664,37931.0
2024-04-11 15:50:00,79.24,79.26,79.13,79.17,48183.0,74.7569,74.7758,74.6532,74.6909,48183.0
2024-04-11 15:55:00,79.16,79.36,79.14,79.34,238919.0,74.6815,74.8701,74.6626,74.8513,238919.0
2024-04-12 09:30:00,79.53,79.84,79.53,79.82,38603.0,75.0305,75.323,75.0305,75.3041,38603.0
2024-04-12 09:35:00,79.83,80.25,79.83,80.14,35020.0,75.3136,75.7098,75.3136,75.606,35020.0
2024-04-12 09:40:00,80.13,80.2,80.03,80.04,22670.0,75.5966,75.6626,75.5022,75.5117,22670.0
2024-04-12 09:45:00,80.01,80.12,79.89,79.91,20617.0,75.4834,75.5871,75.3702,75.389,20617.0
2024-04-12 09:50:00,79.92,79.96,79.54,79.57,12875.0,75.3985,75.4362,75.04,75.0683,12875.0
2024-04-12 09:55:00,79.53,79.64,79.53,79.64,9559.0,75.0305,75.1343,75.0305,75.1343,9559.0
2024-04-12 10:00:00,79.64,79.77,79.52,79.75,17614.0,75.1343,75.2569,75.0211,75.2381,17614.0
2024-04-12 10:05:00,79.75,79.91,79.75,79.77,19128.0,75.2381,75.389,75.2381,75.2569,19128.0
2024-04-12 10:10:00,79.77,79.82,79.73,79.81,16319.0,75.2569,75.3041,75.2192,75.2947,16319.0
2024-04-12 10:15:00,79.81,79.85,79.73,79.82,15787.0,75.2947,75.3324,75.2192,75.3041,15787.0
2024-04-12 10:20:00,79.81,79.85,79.74,79.8,19001.0,75.2947,75.3324,75.2286,75.2853,19001.0
2024-04-12 10:25:00,79.8,79.91,79.76,79.9,21996.0,75.2853,75.389,75.2475,75.3796,21996.0
2024-04-12 10:30:00,79.9,80.14,79.86,80.05,81740.0,75.3796,75.606,75.3419,75.5211,81740.0
2024-04-12 10:35:00,80.06,80.06,79.91,79.96,23144.0,75.5305,75.5305,75.389,75.4362,23144.0
2024-04-12 10:40:00,79.97,80.1,79.92,80.09,34954.0,75.4456,75.5683,75.3985,75.5588,34954.0
2024-04-12 10:45:00,80.08,80.17,80.01,80.04,44299.0,75.5494,75.6343,75.4834,75.5117,44299.0
2024-04-12 10:50:00,80.04,80.08,79.99,80.0,18155.0,75.5117,75.5494,75.4645,75.4739,18155.0
2024-04-12 10:55:00,80.0,80.01,79.84,79.84,13724.0,75.4739,75.4834,75.323,75.323,13724.0
2024-04-12 11:00:00,79.85,80.05,79.84,80.02,23021.0,75.3324,75.5211,75.323,75.4928,23021.0
2024-04-12 11:05:00,80.02,80.02,79.85,79.86,16124.0,75.4928,75.4928,75.3324,75.3419,16124.0
2024-04-12 11:10:00,79.86,80.01,79.85,79.91,33608.0,75.3419,75.4834,75.3324,75.389,33608.0
2024-04-12 11:15:00,79.89,79.97,79.86,79.96,20345.0,75.3702,75.4456,75.3419,75.4362,20345.0
2024-04-12 11:20:00,79.96,79.96,79.66,79.69,41661.0,75.4362,75.4362,75.1532,75.1815,41661.0
2024-04-12 11:25:00,79.69,79.78,79.66,79.67,21132.0,75.1815,75.2664,75.1532,75.1626,21132.0
2024-04-12 11:30:00,79.66,79.66,79.48,79.53,20466.0,75.1532,75.1532,74.9834,75.0305,20466.0
2024-04-12 11:35:00,79.51,79.51,79.42,79.42,12785.0,75.0117,75.0117,74.9268,74.9268,12785.0
2024-04-12 11:40:00,79.42,79.42,79.27,79.36,38565.0,74.9268,74.9268,74.7852,74.8701,38565.0
2024-04-12 11:45:00,79.34,79.35,79.23,79.24,34397.0,74.8513,74.8607,74.7475,74.7569,34397.0
2024-04-12 11:50:00,79.21,79.31,79.12,79.31,21201.0,74.7286,74.823,74.6437,74.823,21201.0
2024-04-12 11:55:00,79.3,79.48,79.3,79.48,14529.0,74.8135,74.9834,74.8135,74.9834,14529.0
2024-04-12 12:00:00,79.48,79.55,79.46,79.49,34899.0,74.9834,75.0494,74.9645,74.9928,34899.0
2024-04-12 12:05:00,79.49,79.56,79.47,79.48,13803.0,74.9928,75.0588,74.9739,74.9834,13803.0
2024-04-12 12:10:00,79.49,79.49,79.42,79.44,20959.0,74.9928,74.9928,74.9268,74.9456,20959.0
2024-04-12 12:15:00,79.44,79.44,79.36,79.37,18919.0,74.9456,74.9456,74.8701,74.8796,18919.0
2024-04-12 12:20:00,79.37,79.42,79.34,79.39,18091.0,74.8796,74.9268,74.8513,74.8984,18091.0
2024-04-12 12:25:00,79.38,79.41,79.28,79.32,15517.0,74.889,74.9173,74.7947,74.8324,15517.0
2024-04-12 12:30:00,79.33,79.37,79.21,79.25,15349.0,74.8418,74.8796,74.7286,74.7664,15349.0
2024-04-12 12:35:00,79.25,79.27,79.14,79.2,25397.0,74.7664,74.7852,74.6626,74.7192,25397.0
2024-04-12 12:40:00,79.19,79.23,79.15,79.2,17838.0,74.7098,74.7475,74.672,74.7192,17838.0
2024-04-12 12:45:00,79.2,79.26,79.18,79.2,17605.0,74.7192,74.7758,74.7003,74.7192,17605.0
2024-04-12 12:50:00,79.21,79.27,79.21,79.26,13423.0,74.7286,74.7852,74.7286,74.7758,13423.0
2024-04-12 12:55:00,79.25,79.29,79.23,79.23,18589.0,74.7664,74.8041,74.7475,74.7475,18589.0
2024-04-12 13:00:00,79.21,79.29,79.15,79.15,16022.0,74.7286,74.8041,74.672,74.672,16022.0
2024-04-12 13:05:00,79.15,79.21,79.04,79.06,19931.0,74.672,74.7286,74.5682,74.5871,19931.0
2024-04-12 13:10:00,79.08,79.1,78.95,78.97,36306.0,74.606,74.6249,74.4833,74.5022,36306.0
2024-04-12 13:15:00,78.95,79.0,78.88,78.89,27785.0,74.4833,74.5305,74.4173,74.4267,27785.0
2024-04-12 13:20:00,78.87,78.89,78.79,78.87,28548.0,74.4079,74.4267,74.3324,74.4079,28548.0
2024-04-12 13:25:00,78.87,78.9,78.79,78.8,20393.0,74.4079,74.4362,74.3324,74.3418,20393.0
2024-04-12 13:30:00,78.8,78.81,78.74,78.79,22603.0,74.3418,74.3513,74.2852,74.3324,22603.0
2024-04-12 13:35:00,78.79,78.84,78.77,78.8,25459.0,74.3324,74.3796,74.3135,74.3418,25459.0
2024-04-12 13:40:00,78.79,78.96,78.78,78.95,35998.0,74.3324,74.4928,74.323,74.4833,35998.0
2024-04-12 13:45:00,78.95,79.02,78.9,78.95,30684.0,74.4833,74.5494,74.4362,74.4833,30684.0
2024-04-12 13:50:00,78.95,79.01,78.92,78.93,22690.0,74.4833,74.5399,74.455,74.4645,22690.0
2024-04-12 13:55:00,78.94,79.01,78.94,78.96,23841.0,74.4739,74.5399,74.4739,74.4928,23841.0
2024-04-12 14:00:00,78.95,78.97,78.88,78.91,26740.0,74.4833,74.5022,74.4173,74.4456,26740.0
2024-04-12 14:05:00,78.9,79.14,78.9,79.1,35166.0,74.4362,74.6626,74.4362,74.6249,35166.0
2024-04-12 14:10:00,79.1,79.17,79.02,79.07,28267.0,74.6249,74.6909,74.5494,74.5966,28267.0
2024-04-12 14:15:00,79.08,79.11,79.03,79.04,24246.0,74.606,74.6343,74.5588,74.5682,24246.0
2024-04-12 14:20:00,79.03,79.06,78.92,78.92,33694.0,74.5588,74.5871,74.455,74.455,33694.0
2024-04-12 14:25:00,78.91,78.92,78.77,78.78,22711.0,74.4456,74.455,74.3135,74.323,22711.0
2024-04-12 14:30:00,78.78,78.78,78.65,78.69,31058.0,74.323,74.323,74.2003,74.2381,31058.0
2024-04-12 14:35:00,78.69,78.73,78.51,78.52,35419.0,74.2381,74.2758,74.0682,74.0777,35419.0
2024-04-12 14:40:00,78.52,78.62,78.48,78.53,33109.0,74.0777,74.172,74.0399,74.0871,33109.0
2024-04-12 14:45:00,78.53,78.58,78.46,78.49,32750.0,74.0871,74.1343,74.0211,74.0494,32750.0
2024-04-12 14:50:00,78.49,78.58,78.46,78.58,42918.0,74.0494,74.1343,74.0211,74.1343,42918.0
2024-04-12 14:55:00,78.57,78.6,78.41,78.45,31388.0,74.1248,74.1531,73.9739,74.0116,31388.0
2024-04-12 15:00:00,78.44,78.51,78.41,78.49,25936.0,74.0022,74.0682,73.9739,74.0494,25936.0
2024-04-12 15:05:00,78.48,78.49,78.38,78.41,27486.0,74.0399,74.0494,73.9456,73.9739,27486.0
2024-04-12 15:10:00,78.41,78.42,78.34,78.36,26907.0,73.9739,73.9833,73.9079,73.9267,26907.0
2024-04-12 15:15:00,78.36,78.47,78.34,78.47,38008.0,73.9267,74.0305,73.9079,74.0305,38008.0
2024-04-12 15:20:00,78.46,78.6,78.44,78.54,36464.0,74.0211,74.1531,74.0022,74.0965,36464.0
2024-04-12 15:25:00,78.55,78.57,78.48,78.52,37970.0,74.106,74.1248,74.0399,74.0777,37970.0
2024-04-12 15:30:00,78.52,78.59,78.43,78.56,45930.0,74.0777,74.1437,73.9928,74.1154,45930.0
2024-04-12 15:35:00,78.53,78.6,78.42,78.46,40610.0,74.0871,74.1531,73.9833,74.0211,40610.0
2024-04-12 15:40:00,78.47,78.6,78.46,78.59,37064.0,74.0305,74.1531,74.0211,74.1437,37064.0
2024-04-12 15:45:00,78.59,78.68,78.52,78.63,64741.0,74.1437,74.2286,74.0777,74.1814,64741.0
2024-04-12 15:50:00,78.65,78.65,78.48,78.59,56462.0,74.2003,74.2003,74.0399,74.1437,56462.0
2024-04-12 15:55:00,78.59,78.79,78.58,78.69,194267.0,74.1437,74.3324,74.1343,74.2381,194267.0
2024-04-15 09:30:00,79.26,79.49,79.15,79.49,42669.0,74.7758,74.9928,74.672,74.9928,42669.0
2024-04-15 09:35:00,79.47,79.57,79.35,79.54,20102.0,74.9739,75.0683,74.8607,75.04,20102.0
2024-04-15 09:40:00,79.55,79.6,79.41,79.47,17543.0,75.0494,75.0966,74.9173,74.9739,17543.0
2024-04-15 09:45:00,79.47,79.59,79.38,79.53,29805.0,74.9739,75.0871,74.889,75.0305,29805.0
2024-04-15 09:50:00,79.53,79.64,79.4,79.41,15239.0,75.0305,75.1343,74.9079,74.9173,15239.0
2024-04-15 09:55:00,79.41,79.41,79.27,79.36,12562.0,74.9173,74.9173,74.7852,74.8701,12562.0
2024-04-15 10:00:00,79.37,79.37,79.19,79.22,24352.0,74.8796,74.8796,74.7098,74.7381,24352.0
2024-04-15 10:05:00,79.2,79.2,79.03,79.05,19136.0,74.7192,74.7192,74.5588,74.5777,19136.0
2024-04-15 10:10:00,79.02,79.02,78.82,78.92,18201.0,74.5494,74.5494,74.3607,74.455,18201.0
2024-04-15 10:15:00,78.9,79.0,78.89,78.92,24184.0,74.4362,74.5305,74.4267,74.455,24184.0
2024-04-15 10:20:00,78.89,78.95,78.87,78.89,16246.0,74.4267,74.4833,74.4079,74.4267,16246.0
2024-04-15 10:25:00,78.89,78.9,78.81,78.86,18937.0,74.4267,74.4362,74.3513,74.3984,18937.0
2024-04-15 10:30:00,78.86,78.99,78.85,78.9,16112.0,74.3984,74.5211,74.389,74.4362,16112.0
2024-04-15 10:35:00,78.88,79.01,78.88,79.0,13669.0,74.4173,74.5399,74.4173,74.5305,13669.0
2024-04-15 10:40:00,79.03,79.07,78.98,79.05,14322.0,74.5588,74.5966,74.5116,74.5777,14322.0
2024-04-15 10:45:00,79.06,79.06,78.86,78.98,19678.0,74.5871,74.5871,74.3984,74.5116,19678.0
2024-04-15 10:50:00,78.98,78.98,78.82,78.88,9677.0,74.5116,74.5116,74.3607,74.4173,9677.0
2024-04-15 10:55:00,78.88,78.9,78.68,78.68,38643.0,74.4173,74.4362,74.2286,74.2286,38643.0
2024-04-15 11:00:00,78.69,78.71,78.55,78.56,17514.0,74.2381,74.2569,74.106,74.1154,17514.0
2024-04-15 11:05:00,78.55,78.6,78.51,78.52,24321.0,74.106,74.1531,74.0682,74.0777,24321.0
2024-04-15 11:10:00,78.52,78.54,78.46,78.47,20702.0,74.0777,74.0965,74.0211,74.0305,20702.0
2024-04-15 11:15:00,78.44,78.48,78.4,78.47,14159.0,74.0022,74.0399,73.9645,74.0305,14159.0
2024-04-15 11:20:00,78.47,78.47,78.36,78.39,12375.0,74.0305,74.0305,73.9267,73.955,12375.0
2024-04-15 11:25:00,78.41,78.47,78.37,78.45,11282.0,73.9739,74.0305,73.9362,74.0116,11282.0
2024-04-15 11:30:00,78.45,78.52,78.43,78.45,16269.0,74.0116,74.0777,73.9928,74.0116,16269.0
2024-04-15 11:35:00,78.45,78.56,78.41,78.54,19779.0,74.0116,74.1154,73.9739,74.0965,19779.0
2024-04-15 11:40:00,78.55,78.64,78.54,78.61,20205.0,74.106,74.1909,74.0965,74.1626,20205.0
2024-04-15 11:45:00,78.6,78.7,78.6,78.62,12258.0,74.1531,74.2475,74.1531,74.172,12258.0
2024-04-15 11:50:00,78.63,78.73,78.61,78.72,9660.0,74.1814,74.2758,74.1626,74.2664,9660.0
2024-04-15 11:55:00,78.73,78.79,78.73,78.76,13527.0,74.2758,74.3324,74.2758,74.3041,13527.0
2024-04-15 12:00:00,78.77,78.79,78.74,78.79,13800.0,74.3135,74.3324,74.2852,74.3324,13800.0
2024-04-15 12:05:00,78.79,78.79,78.71,78.72,12102.0,74.3324,74.3324,74.2569,74.2664,12102.0
2024-04-15 12:10:00,78.72,78.73,78.67,78.69,17127.0,74.2664,74.2758,74.2192,74.2381,17127.0
2024-04-15 12:15:00,78.69,78.69,78.61,78.61,16674.0,74.2381,74.2381,74.1626,74.1626,16674.0
2024-04-15 12:20:00,78.62,78.66,78.49,78.51,22267.0,74.172,74.2097,74.0494,74.0682,22267.0
2024-04-15 12:25:00,78.51,78.55,78.46,78.47,16559.0,74.0682,74.106,74.0211,74.0305,16559.0
2024-04-15 12:30:00,78.48,78.49,78.4,78.42,15312.0,74.0399,74.0494,73.9645,73.9833,15312.0
2024-04-15 12:35:00,78.43,78.44,78.35,78.36,14082.0,73.9928,74.0022,73.9173,73.9267,14082.0
2024-04-15 12:40:00,78.36,78.39,78.29,78.33,23276.0,73.9267,73.955,73.8607,73.8984,23276.0
2024-04-15 12:45:00,78.33,78.35,78.28,78.31,12134.0,73.8984,73.9173,73.8512,73.8796,12134.0
2024-04-15 12:50:00,78.32,78.36,78.3,78.36,14262.0,73.889,73.9267,73.8701,73.9267,14262.0
2024-04-15 12:55:00,78.36,78.36,78.31,78.34,15194.0,73.9267,73.9267,73.8796,73.9079,15194.0
2024-04-15 13:00:00,78.34,78.34,78.21,78.24,19714.0,73.9079,73.9079,73.7852,73.8135,19714.0
2024-04-15 13:05:00,78.23,78.31,78.23,78.28,11213.0,73.8041,73.8796,73.8041,73.8512,11213.0
2024-04-15 13:10:00,78.29,78.29,78.13,78.14,34383.0,73.8607,73.8607,73.7097,73.7192,34383.0
2024-04-15 13:15:00,78.14,78.2,78.07,78.08,22780.0,73.7192,73.7758,73.6531,73.6626,22780.0
2024-04-15 13:20:00,78.09,78.1,77.96,78.08,17614.0,73.672,73.6814,73.5494,73.6626,17614.0
2024-04-15 13:25:00,78.05,78.05,77.9,77.9,11987.0,73.6343,73.6343,73.4927,73.4927,11987.0
2024-04-15 13:30:00,77.88,77.9,77.71,77.87,40622.0,73.4739,73.4927,73.3135,73.4644,40622.0
2024-04-15 13:35:00,77.87,77.99,77.87,77.92,13816.0,73.4644,73.5777,73.4644,73.5116,13816.0
2024-04-15 13:40:00,77.91,78.01,77.86,77.87,17903.0,73.5022,73.5965,73.455,73.4644,17903.0
2024-04-15 13:45:00,77.83,77.88,77.78,77.79,12674.0,73.4267,73.4739,73.3795,73.389,12674.0
2024-04-15 13:50:00,77.8,77.85,77.71,77.8,15231.0,73.3984,73.4456,73.3135,73.3984,15231.0
2024-04-15 13:55:00,77.8,77.92,77.78,77.91,14900.0,73.3984,73.5116,73.3795,73.5022,14900.0
2024-04-15 14:00:00,77.92,77.94,77.85,77.94,12972.0,73.5116,73.5305,73.4456,73.5305,12972.0
2024-04-15 14:05:00,77.93,77.93,77.81,77.81,13958.0,73.521,73.521,73.4078,73.4078,13958.0
2024-04-15 14:10:00,77.81,77.81,77.76,77.77,15210.0,73.4078,73.4078,73.3607,73.3701,15210.0
2024-04-15 14:15:00,77.77,77.83,77.71,77.81,19618.0,73.3701,73.4267,73.3135,73.4078,19618.0
2024-04-15 14:20:00,77.8,77.83,77.69,77.7,14418.0,73.3984,73.4267,73.2946,73.3041,14418.0
2024-04-15 14:25:00,77.7,77.77,77.66,77.67,19445.0,73.3041,73.3701,73.2663,73.2758,19445.0
2024-04-15 14:30:00,77.67,77.8,77.66,77.79,15730.0,73.2758,73.3984,73.2663,73.389,15730.0
2024-04-15 14:35:00,77.79,77.88,77.78,77.8,16040.0,73.389,73.4739,73.3795,73.3984,16040.0
2024-04-15 14:40:00,77.8,77.86,77.79,77.81,12405.0,73.3984,73.455,73.389,73.4078,12405.0
2024-04-15 14:45:00,77.81,77.83,77.69,77.7,14569.0,73.4078,73.4267,73.2946,73.3041,14569.0
2024-04-15 14:50:00,77.7,77.71,77.66,77.69,15626.0,73.3041,73.3135,73.2663,73.2946,15626.0
2024-04-15 14:55:00,77.69,77.8,77.68,77.78,14872.0,73.2946,73.3984,73.2852,73.3795,14872.0
2024-04-15 15:00:00,77.77,77.79,77.7,77.72,21622.0,73.3701,73.389,73.3041,73.3229,21622.0
2024-04-15 15:05:00,77.71,77.8,77.67,77.78,23388.0,73.3135,73.3984,73.2758,73.3795,23388.0
2024-04-15 15:10:00,77.79,77.79,77.7,77.7,18262.0,73.389,73.389,73.3041,73.3041,18262.0
2024-04-15 15:15:00,77.7,77.74,77.57,77.58,19980.0,73.3041,73.3418,73.1814,73.1909,19980.0
2024-04-15 15:20:00,77.58,77.67,77.55,77.63,24646.0,73.1909,73.2758,73.1625,73.238,24646.0
2024-04-15 15:25:00,77.63,77.68,77.6,77.62,19071.0,73.238,73.2852,73.2097,73.2286,19071.0
2024-04-15 15:30:00,77.62,77.81,77.62,77.71,25878.0,73.2286,73.4078,73.2286,73.3135,25878.0
2024-04-15 15:35:00,77.7,77.73,77.64,77.7,28021.0,73.3041,73.3324,73.2475,73.3041,28021.0
2024-04-15 15:40:00,77.7,77.7,77.62,77.63,43795.0,73.3041,73.3041,73.2286,73.238,43795.0
2024-04-15 15:45:00,77.63,77.7,77.54,77.69,42691.0,73.238,73.3041,73.1531,73.2946,42691.0
2024-04-15 15:50:00,77.69,77.85,77.66,77.82,47953.0,73.2946,73.4456,73.2663,73.4173,47953.0
2024-04-15 15:55:00,77.82,77.94,77.82,77.86,140465.0,73.4173,73.5305,73.4173,73.455,140465.0
2024-04-16 09:30:00,77.95,78.28,77.8,77.98,40733.0,73.5399,73.8512,73.3984,73.5682,40733.0
2024-04-16 09:35:00,77.97,77.98,77.38,77.43,22355.0,73.5588,73.5682,73.0022,73.0493,22355.0
2024-04-16 09:40:00,77.44,77.58,77.34,77.58,24684.0,73.0588,73.1909,72.9644,73.1909,24684.0
2024-04-16 09:45:00,77.59,77.6,77.41,77.43,20715.0,73.2003,73.2097,73.0305,73.0493,20715.0
2024-04-16 09:50:00,77.43,77.49,77.4,77.46,28946.0,73.0493,73.1059,73.021,73.0776,28946.0
2024-04-16 09:55:00,77.45,77.47,77.4,77.4,20866.0,73.0682,73.0871,73.021,73.021,20866.0
2024-04-16 10:00:00,77.4,77.4,77.12,77.15,41838.0,73.021,73.021,72.7569,72.7852,41838.0
2024-04-16 10:05:00,77.16,77.19,77.11,77.15,29024.0,72.7946,72.8229,72.7474,72.7852,29024.0
2024-04-16 10:10:00,77.14,77.18,77.07,77.17,22890.0,72.7757,72.8135,72.7097,72.804,22890.0
2024-04-16 10:15:00,77.17,77.25,77.03,77.04,22648.0,72.804,72.8795,72.672,72.6814,22648.0
2024-04-16 10:20:00,77.03,77.08,76.85,76.91,39478.0,72.672,72.7191,72.5022,72.5588,39478.0
2024-04-16 10:25:00,76.9,76.92,76.66,76.7,29475.0,72.5493,72.5682,72.3229,72.3606,29475.0
2024-04-16 10:30:00,76.71,76.77,76.61,76.76,21421.0,72.3701,72.4267,72.2757,72.4172,21421.0
2024-04-16 10:35:00,76.78,76.78,76.64,76.72,17564.0,72.4361,72.4361,72.304,72.3795,17564.0
2024-04-16 10:40:00,76.72,76.82,76.7,76.81,20034.0,72.3795,72.4738,72.3606,72.4644,20034.0
2024-04-16 10:45:00,76.82,76.88,76.74,76.83,40093.0,72.4738,72.5305,72.3984,72.4833,40093.0
2024-04-16 10:50:00,76.83,76.85,76.7,76.77,37202.0,72.4833,72.5022,72.3606,72.4267,37202.0
2024-04-16 10:55:00,76.78,76.89,76.77,76.88,24616.0,72.4361,72.5399,72.4267,72.5305,24616.0
2024-04-16 11:00:00,76.88,76.98,76.87,76.96,23356.0,72.5305,72.6248,72.521,72.6059,23356.0
2024-04-16 11:05:00,76.96,77.02,76.91,76.96,26961.0,72.6059,72.6625,72.5588,72.6059,26961.0
2024-04-16 11:10:00,76.97,77.07,76.95,76.95,23836.0,72.6154,72.7097,72.5965,72.5965,23836.0
2024-04-16 11:15:00,76.95,77.06,76.88,76.94,42975.0,72.5965,72.7003,72.5305,72.5871,42975.0
2024-04-16 11:20:00,76.94,76.96,76.86,76.88,21886.0,72.5871,72.6059,72.5116,72.5305,21886.0
2024-04-16 11:25:00,76.88,76.91,76.78,76.84,20568.0,72.5305,72.5588,72.4361,72.4927,20568.0
2024-04-16 11:30:00,76.83,76.88,76.8,76.87,24652.0,72.4833,72.5305,72.455,72.521,24652.0
2024-04-16 11:35:00,76.86,76.9,76.81,76.88,23980.0,72.5116,72.5493,72.4644,72.5305,23980.0
2024-04-16 11:40:00,76.88,77.06,76.87,76.98,25748.0,72.5305,72.7003,72.521,72.6248,25748.0
2024-04-16 11:45:00,76.98,76.99,76.87,76.89,23630.0,72.6248,72.6342,72.521,72.5399,23630.0
2024-04-16 11:50:00,76.89,77.11,76.88,77.11,28413.0,72.5399,72.7474,72.5305,72.7474,28413.0
2024-04-16 11:55:00,77.11,77.15,76.91,76.92,18459.0,72.7474,72.7852,72.5588,72.5682,18459.0
2024-04-16 12:00:00,76.92,76.92,76.81,76.84,23793.0,72.5682,72.5682,72.4644,72.4927,23793.0
2024-04-16 12:05:00,76.84,76.89,76.82,76.88,22859.0,72.4927,72.5399,72.4738,72.5305,22859.0
2024-04-16 12:10:00,76.9,76.93,76.84,76.87,17389.0,72.5493,72.5776,72.4927,72.521,17389.0
2024-04-16 12:15:00,76.87,76.91,76.84,76.86,19529.0,72.521,72.5588,72.4927,72.5116,19529.0
2024-04-16 12:20:00,76.86,76.96,76.84,76.94,14446.0,72.5116,72.6059,72.4927,72.5871,14446.0
2024-04-16 12:25:00,76.94,76.98,76.87,76.9,15581.0,72.5871,72.6248,72.521,72.5493,15581.0
2024-04-16 12:30:00,76.91,76.95,76.85,76.86,17819.0,72.5588,72.5965,72.5022,72.5116,17819.0
2024-04-16 12:35:00,76.86,76.87,76.81,76.81,20209.0,72.5116,72.521,72.4644,72.4644,20209.0
2024-04-16 12:40:00,76.82,76.88,76.8,76.83,20729.0,72.4738,72.5305,72.455,72.4833,20729.0
2024-04-16 12:45:00,76.83,76.85,76.78,76.84,21106.0,72.4833,72.5022,72.4361,72.4927,21106.0
2024-04-16 12:50:00,76.84,76.84,76.7,76.72,26637.0,72.4927,72.4927,72.3606,72.3795,26637.0
2024-04-16 12:55:00,76.72,76.75,76.66,76.69,30423.0,72.3795,72.4078,72.3229,72.3512,30423.0
2024-04-16 13:00:00,76.7,76.71,76.59,76.59,22041.0,72.3606,72.3701,72.2569,72.2569,22041.0
2024-04-16 13:05:00,76.59,76.65,76.53,76.61,23290.0,72.2569,72.3135,72.2003,72.2757,23290.0
2024-04-16 13:10:00,76.62,76.66,76.57,76.65,21787.0,72.2852,72.3229,72.238,72.3135,21787.0
2024-04-16 13:15:00,76.65,76.76,76.62,76.76,28873.0,72.3135,72.4172,72.2852,72.4172,28873.0
2024-04-16 13:20:00,76.75,76.78,76.66,76.74,22474.0,72.4078,72.4361,72.3229,72.3984,22474.0
2024-04-16 13:25:00,76.73,76.77,76.59,76.59,70404.0,72.3889,72.4267,72.2569,72.2569,70404.0
2024-04-16 13:30:00,76.6,76.63,76.29,76.35,44715.0,72.2663,72.2946,71.9738,72.0304,44715.0
2024-04-16 13:35:00,76.36,76.57,76.36,76.49,21186.0,72.0399,72.238,72.0399,72.1625,21186.0
2024-04-16 13:40:00,76.51,76.6,76.45,76.47,27693.0,72.1814,72.2663,72.1248,72.1436,27693.0
2024-04-16 13:45:00,76.47,76.6,76.44,76.56,26571.0,72.1436,72.2663,72.1153,72.2286,26571.0
2024-04-16 13:50:00,76.55,76.63,76.39,76.58,87397.0,72.2191,72.2946,72.0682,72.2474,87397.0
2024-04-16 13:55:00,76.57,76.67,76.53,76.64,15698.0,72.238,72.3323,72.2003,72.304,15698.0
2024-04-16 14:00:00,76.65,76.68,76.61,76.67,60721.0,72.3135,72.3418,72.2757,72.3323,60721.0
2024-04-16 14:05:00,76.67,77.01,76.65,76.99,37302.0,72.3323,72.6531,72.3135,72.6342,37302.0
2024-04-16 14:10:00,76.98,77.02,76.8,76.8,17454.0,72.6248,72.6625,72.455,72.455,17454.0
2024-04-16 14:15:00,76.8,76.81,76.61,76.62,17257.0,72.455,72.4644,72.2757,72.2852,17257.0
2024-04-16 14:20:00,76.62,76.64,76.49,76.55,20224.0,72.2852,72.304,72.1625,72.2191,20224.0
2024-04-16 14:25:00,76.53,76.66,76.53,76.59,15711.0,72.2003,72.3229,72.2003,72.2569,15711.0
2024-04-16 14:30:00,76.58,76.72,76.56,76.71,21239.0,72.2474,72.3795,72.2286,72.3701,21239.0
2024-04-16 14:35:00,76.7,76.73,76.64,76.69,21506.0,72.3606,72.3889,72.304,72.3512,21506.0
2024-04-16 14:40:00,76.68,76.82,76.65,76.78,24847.0,72.3418,72.4738,72.3135,72.4361,24847.0
2024-04-16 14:45:00,76.78,76.81,76.72,76.8,16619.0,72.4361,72.4644,72.3795,72.455,16619.0
2024-04-16 14:50:00,76.79,76.92,76.78,76.86,21507.0,72.4455,72.5682,72.4361,72.5116,21507.0
2024-04-16 14:55:00,76.86,76.98,76.84,76.97,22973.0,72.5116,72.6248,72.4927,72.6154,22973.0
2024-04-16 15:00:00,76.97,77.0,76.9,76.92,17031.0,72.6154,72.6437,72.5493,72.5682,17031.0
2024-04-16 15:05:00,76.92,76.97,76.88,76.93,21152.0,72.5682,72.6154,72.5305,72.5776,21152.0
2024-04-16 15:10:00,76.94,76.99,76.92,76.93,22839.0,72.5871,72.6342,72.5682,72.5776,22839.0
2024-04-16 15:15:00,76.93,76.95,76.85,76.94,20864.0,72.5776,72.5965,72.5022,72.5871,20864.0
2024-04-16 15:20:00,76.93,76.97,76.89,76.96,27219.0,72.5776,72.6154,72.5399,72.6059,27219.0
2024-04-16 15:25:00,76.95,77.01,76.92,77.01,34488.0,72.5965,72.6531,72.5682,72.6531,34488.0
2024-04-16 15:30:00,77.0,77.0,76.73,76.73,34125.0,72.6437,72.6437,72.3889,72.3889,34125.0
2024-04-16 15:35:00,76.73,76.89,76.7,76.84,45301.0,72.3889,72.5399,72.3606,72.4927,45301.0
2024-04-16 15:40:00,76.85,76.98,76.83,76.97,35695.0,72.5022,72.6248,72.4833,72.6154,35695.0
2024-04-16 15:45:00,76.97,77.08,76.93,77.07,41397.0,72.6154,72.7191,72.5776,72.7097,41397.0
2024-04-16 15:50:00,77.08,77.16,77.02,77.13,79335.0,72.7191,72.7946,72.6625,72.7663,79335.0
2024-04-16 15:55:00,77.13,77.17,77.05,77.07,202270.0,72.7663,72.804,72.6908,72.7097,202270.0
2024-04-17 09:30:00,77.45,77.64,77.19,77.55,38764.0,73.0682,73.2475,72.8229,73.1625,38764.0
2024-04-17 09:35:00,77.55,77.6,77.42,77.56,16915.0,73.1625,73.2097,73.0399,73.172,16915.0
2024-04-17 09:40:00,77.56,77.81,77.55,77.73,18401.0,73.172,73.4078,73.1625,73.3324,18401.0
2024-04-17 09:45:00,77.72,77.87,77.71,77.84,15582.0,73.3229,73.4644,73.3135,73.4361,15582.0
2024-04-17 09:50:00,77.85,77.88,77.68,77.71,16535.0,73.4456,73.4739,73.2852,73.3135,16535.0
2024-04-17 09:55:00,77.67,77.8,77.63,77.75,22641.0,73.2758,73.3984,73.238,73.3512,22641.0
2024-04-17 10:00:00,77.76,77.79,77.62,77.7,16199.0,73.3607,73.389,73.2286,73.3041,16199.0
2024-04-17 10:05:00,77.71,77.93,77.71,77.93,17297.0,73.3135,73.521,73.3135,73.521,17297.0
2024-04-17 10:10:00,77.96,77.97,77.86,77.93,14870.0,73.5494,73.5588,73.455,73.521,14870.0
2024-04-17 10:15:00,77.91,77.92,77.8,77.8,12782.0,73.5022,73.5116,73.3984,73.3984,12782.0
2024-04-17 10:20:00,77.81,77.92,77.78,77.92,11852.0,73.4078,73.5116,73.3795,73.5116,11852.0
2024-04-17 10:25:00,77.94,77.98,77.86,77.89,9971.0,73.5305,73.5682,73.455,73.4833,9971.0
2024-04-17 10:30:00,77.89,77.92,77.82,77.83,17648.0,73.4833,73.5116,73.4173,73.4267,17648.0
2024-04-17 10:35:00,77.85,77.94,77.78,77.93,13437.0,73.4456,73.5305,73.3795,73.521,13437.0
2024-04-17 10:40:00,77.93,77.95,77.83,77.87,12612.0,73.521,73.5399,73.4267,73.4644,12612.0
2024-04-17 10:45:00,77.86,77.89,77.83,77.84,10489.0,73.455,73.4833,73.4267,73.4361,10489.0
2024-04-17 10:50:00,77.83,77.84,77.51,77.55,12180.0,73.4267,73.4361,73.1248,73.1625,12180.0
2024-04-17 10:55:00,77.55,77.62,77.51,77.53,20136.0,73.1625,73.2286,73.1248,73.1437,20136.0
2024-04-17 11:00:00,77.54,77.69,77.54,77.69,8869.0,73.1531,73.2946,73.1531,73.2946,8869.0
2024-04-17 11:05:00,77.68,77.68,77.46,77.47,15948.0,73.2852,73.2852,73.0776,73.0871,15948.0
2024-04-17 11:10:00,77.49,77.56,77.47,77.5,10635.0,73.1059,73.172,73.0871,73.1154,10635.0
2024-04-17 11:15:00,77.51,77.51,77.42,77.43,11252.0,73.1248,73.1248,73.0399,73.0493,11252.0
2024-04-17 11:20:00,77.43,77.48,77.39,77.41,13394.0,73.0493,73.0965,73.0116,73.0305,13394.0
2024-04-17 11:25:00,77.41,77.46,77.36,77.37,10851.0,73.0305,73.0776,72.9833,72.9927,10851.0
2024-04-17 11:30:00,77.37,77.37,77.19,77.25,10375.0,72.9927,72.9927,72.8229,72.8795,10375.0
2024-04-17 11:35:00,77.24,77.31,77.24,77.27,8649.0,72.8701,72.9361,72.8701,72.8984,8649.0
2024-04-17 11:40:00,77.29,77.41,77.29,77.37,11947.0,72.9173,73.0305,72.9173,72.9927,11947.0
2024-04-17 11:45:00,77.38,77.38,77.32,77.37,7578.0,73.0022,73.0022,72.9456,72.9927,7578.0
2024-04-17 11:50:00,77.37,77.37,77.29,77.36,8955.0,72.9927,72.9927,72.9173,72.9833,8955.0
2024-04-17 11:55:00,77.36,77.38,77.29,77.33,7903.0,72.9833,73.0022,72.9173,72.955,7903.0
2024-04-17 12:00:00,77.31,77.32,77.13,77.14,8736.0,72.9361,72.9456,72.7663,72.7757,8736.0
2024-04-17 12:05:00,77.13,77.15,77.01,77.11,11526.0,72.7663,72.7852,72.6531,72.7474,11526.0
2024-04-17 12:10:00,77.12,77.27,77.11,77.17,19209.0,72.7569,72.8984,72.7474,72.804,19209.0
2024-04-17 12:15:00,77.18,77.21,77.14,77.2,11670.0,72.8135,72.8418,72.7757,72.8323,11670.0
2024-04-17 12:20:00,77.2,77.26,77.19,77.22,10278.0,72.8323,72.889,72.8229,72.8512,10278.0
2024-04-17 12:25:00,77.23,77.28,77.12,77.14,11771.0,72.8607,72.9078,72.7569,72.7757,11771.0
2024-04-17 12:30:00,77.13,77.13,77.02,77.09,13819.0,72.7663,72.7663,72.6625,72.7286,13819.0
2024-04-17 12:35:00,77.08,77.21,77.04,77.21,16270.0,72.7191,72.8418,72.6814,72.8418,16270.0
2024-04-17 12:40:00,77.2,77.21,77.12,77.12,12590.0,72.8323,72.8418,72.7569,72.7569,12590.0
2024-04-17 12:45:00,77.12,77.19,77.08,77.19,12632.0,72.7569,72.8229,72.7191,72.8229,12632.0
2024-04-17 12:50:00,77.18,77.31,77.17,77.3,10020.0,72.8135,72.9361,72.804,72.9267,10020.0
2024-04-17 12:55:00,77.31,77.32,77.22,77.31,11029.0,72.9361,72.9456,72.8512,72.9361,11029.0
2024-04-17 13:00:00,77.3,77.36,77.28,77.32,9382.0,72.9267,72.9833,72.9078,72.9456,9382.0
2024-04-17 13:05:00,77.34,77.41,77.27,77.39,14047.0,72.9644,73.0305,72.8984,73.0116,14047.0
2024-04-17 13:10:00,77.4,77.47,77.39,77.45,10803.0,73.021,73.0871,73.0116,73.0682,10803.0
2024-04-17 13:15:00,77.45,77.55,77.44,77.53,11859.0,73.0682,73.1625,73.0588,73.1437,11859.0
2024-04-17 13:20:00,77.53,77.59,77.52,77.57,6879.0,73.1437,73.2003,73.1342,73.1814,6879.0
2024-04-17 13:25:00,77.58,77.64,77.54,77.62,13119.0,73.1909,73.2475,73.1531,73.2286,13119.0
2024-04-17 13:30:00,77.63,77.65,77.55,77.55,11615.0,73.238,73.2569,73.1625,73.1625,11615.0
2024-04-17 13:35:00,77.56,77.64,77.55,77.61,10187.0,73.172,73.2475,73.1625,73.2192,10187.0
2024-04-17 13:40:00,77.62,77.62,77.53,77.61,13770.0,73.2286,73.2286,73.1437,73.2192,13770.0
2024-04-17 13:45:00,77.6,77.6,77.53,77.6,9012.0,73.2097,73.2097,73.1437,73.2097,9012.0
2024-04-17 13:50:00,77.63,77.75,77.61,77.74,8738.0,73.238,73.3512,73.2192,73.3418,8738.0
2024-04-17 13:55:00,77.74,77.79,77.73,77.75,8619.0,73.3418,73.389,73.3324,73.3512,8619.0
2024-04-17 14:00:00,77.75,77.81,77.73,77.79,8473.0,73.3512,73.4078,73.3324,73.389,8473.0
2024-04-17 14:05:00,77.8,77.81,77.73,77.77,12354.0,73.3984,73.4078,73.3324,73.3701,12354.0
2024-04-17 14:10:00,77.76,77.76,77.69,77.71,9586.0,73.3607,73.3607,73.2946,73.3135,9586.0
2024-04-17 14:15:00,77.71,77.75,77.67,77.73,13609.0,73.3135,73.3512,73.2758,73.3324,13609.0
2024-04-17 14:20:00,77.73,77.82,77.71,77.82,12296.0,73.3324,73.4173,73.3135,73.4173,12296.0
2024-04-17 14:25:00,77.83,77.87,77.79,77.81,12910.0,73.4267,73.4644,73.389,73.4078,12910.0
2024-04-17 14:30:00,77.81,77.89,77.81,77.87,9619.0,73.4078,73.4833,73.4078,73.4644,9619.0
2024-04-17 14:35:00,77.87,77.91,77.83,77.89,13749.0,73.4644,73.5022,73.4267,73.4833,13749.0
2024-04-17 14:40:00,77.89,78.18,77.89,78.18,18139.0,73.4833,73.7569,73.4833,73.7569,18139.0
2024-04-17 14:45:00,78.17,78.2,77.96,77.97,15550.0,73.7475,73.7758,73.5494,73.5588,15550.0
2024-04-17 14:50:00,77.98,78.01,77.76,77.78,14595.0,73.5682,73.5965,73.3607,73.3795,14595.0
2024-04-17 14:55:00,77.78,77.84,77.73,77.82,10398.0,73.3795,73.4361,73.3324,73.4173,10398.0
2024-04-17 15:00:00,77.82,77.82,77.72,77.75,18255.0,73.4173,73.4173,73.3229,73.3512,18255.0
2024-04-17 15:05:00,77.76,77.76,77.69,77.73,14043.0,73.3607,73.3607,73.2946,73.3324,14043.0
2024-04-17 15:10:00,77.72,77.79,77.7,77.74,17667.0,73.3229,73.389,73.3041,73.3418,17667.0
2024-04-17 15:15:00,77.74,77.86,77.74,77.82,14669.0,73.3418,73.455,73.3418,73.4173,14669.0
2024-04-17 15:20:00,77.83,77.87,77.79,77.83,17854.0,73.4267,73.4644,73.389,73.4267,17854.0
2024-04-17 15:25:00,77.82,77.83,77.74,77.75,19887.0,73.4173,73.4267,73.3418,73.3512,19887.0
2024-04-17 15:30:00,77.77,77.95,77.77,77.9,19322.0,73.3701,73.5399,73.3701,73.4927,19322.0
2024-04-17 15:35:00,77.89,77.89,77.76,77.77,18089.0,73.4833,73.4833,73.3607,73.3701,18089.0
2024-04-17 15:40:00,77.77,77.82,77.68,77.79,28945.0,73.3701,73.4173,73.2852,73.389,28945.0
2024-04-17 15:45:00,77.79,77.88,77.77,77.85,37682.0,73.389,73.4739,73.3701,73.4456,37682.0
2024-04-17 15:50:00,77.86,78.0,77.77,77.99,76853.0,73.455,73.5871,73.3701,73.5777,76853.0
2024-04-17 15:55:00,77.98,78.0,77.68,77.68,213388.0,73.5682,73.5871,73.2852,73.2852,213388.0
2024-04-18 09:30:00,77.72,78.17,77.72,78.13,31356.0,73.3229,73.7475,73.3229,73.7097,31356.0
2024-04-18 09:35:00,78.19,78.22,77.93,78.09,17992.0,73.7663,73.7946,73.521,73.672,17992.0
2024-04-18 09:40:00,78.06,78.08,77.68,77.69,8836.0,73.6437,73.6626,73.2852,73.2946,8836.0
2024-04-18 09:45:00,77.71,77.71,77.38,77.51,42995.0,73.3135,73.3135,73.0022,73.1248,42995.0
2024-04-18 09:50:00,77.52,77.82,77.52,77.8,10402.0,73.1342,73.4173,73.1342,73.3984,10402.0
2024-04-18 09:55:00,77.81,77.96,77.81,77.9,3143.0,73.4078,73.5494,73.4078,73.4927,3143.0
2024-04-18 10:00:00,77.9,77.9,77.79,77.81,9278.0,73.4927,73.4927,73.389,73.4078,9278.0
2024-04-18 10:05:00,77.82,77.85,77.72,77.78,14154.0,73.4173,73.4456,73.3229,73.3795,14154.0
2024-04-18 10:10:00,77.78,77.8,77.61,77.69,6896.0,73.3795,73.3984,73.2192,73.2946,6896.0
2024-04-18 10:15:00,77.76,77.88,77.76,77.87,9427.0,73.3607,73.4739,73.3607,73.4644,9427.0
2024-04-18 10:20:00,77.86,77.9,77.78,77.9,7495.0,73.455,73.4927,73.3795,73.4927,7495.0
2024-04-18 10:25:00,77.9,77.98,77.88,77.98,9565.0,73.4927,73.5682,73.4739,73.5682,9565.0
2024-04-18 10:30:00,78.0,78.05,77.96,78.01,6736.0,73.5871,73.6343,73.5494,73.5965,6736.0
2024-04-18 10:35:00,77.98,78.01,77.89,77.9,7953.0,73.5682,73.5965,73.4833,73.4927,7953.0
2024-04-18 10:40:00,77.89,78.0,77.88,77.99,6868.0,73.4833,73.5871,73.4739,73.5777,6868.0
2024-04-18 10:45:00,78.01,78.08,77.93,77.94,12399.0,73.5965,73.6626,73.521,73.5305,12399.0
2024-04-18 10:50:00,77.91,77.97,77.85,77.96,7160.0,73.5022,73.5588,73.4456,73.5494,7160.0
2024-04-18 10:55:00,77.98,78.01,77.87,77.91,10758.0,73.5682,73.5965,73.4644,73.5022,10758.0
2024-04-18 11:00:00,77.9,77.9,77.77,77.78,11286.0,73.4927,73.4927,73.3701,73.3795,11286.0
2024-04-18 11:05:00,77.79,77.82,77.72,77.73,11469.0,73.389,73.4173,73.3229,73.3324,11469.0
2024-04-18 11:10:00,77.73,77.79,77.7,77.79,7967.0,73.3324,73.389,73.3041,73.389,7967.0
2024-04-18 11:15:00,77.81,77.87,77.8,77.82,6716.0,73.4078,73.4644,73.3984,73.4173,6716.0
2024-04-18 11:20:00,77.81,77.89,77.81,77.86,7052.0,73.4078,73.4833,73.4078,73.455,7052.0
2024-04-18 11:25:00,77.86,77.93,77.84,77.86,9982.0,73.455,73.521,73.4361,73.455,9982.0
2024-04-18 11:30:00,77.86,77.89,77.82,77.83,8599.0,73.455,73.4833,73.4173,73.4267,8599.0
2024-04-18 11:35:00,77.84,77.98,77.83,77.94,15233.0,73.4361,73.5682,73.4267,73.5305,15233.0
2024-04-18 11:40:00,77.94,77.95,77.89,77.9,19301.0,73.5305,73.5399,73.4833,73.4927,19301.0
2024-04-18 11:45:00,77.91,77.91,77.82,77.83,10887.0,73.5022,73.5022,73.4173,73.4267,10887.0
2024-04-18 11:50:00,77.81,77.86,77.76,77.84,23710.0,73.4078,73.455,73.3607,73.4361,23710.0
2024-04-18 11:55:00,77.84,78.01,77.83,77.95,13285.0,73.4361,73.5965,73.4267,73.5399,13285.0
2024-04-18 12:00:00,77.97,78.03,77.95,77.96,8680.0,73.5588,73.6154,73.5399,73.5494,8680.0
2024-04-18 12:05:00,77.96,77.96,77.86,77.92,12047.0,73.5494,73.5494,73.455,73.5116,12047.0
2024-04-18 12:10:00,77.91,77.95,77.89,77.93,6161.0,73.5022,73.5399,73.4833,73.521,6161.0
2024-04-18 12:15:00,77.93,78.06,77.93,78.03,13179.0,73.521,73.6437,73.521,73.6154,13179.0
2024-04-18 12:20:00,78.03,78.05,77.98,78.03,16655.0,73.6154,73.6343,73.5682,73.6154,16655.0
2024-04-18 12:25:00,78.01,78.1,78.01,78.08,20891.0,73.5965,73.6814,73.5965,73.6626,20891.0
2024-04-18 12:30:00,78.08,78.11,78.02,78.02,26110.0,73.6626,73.6909,73.606,73.606,26110.0
2024-04-18 12:35:00,78.02,78.08,77.99,78.0,9897.0,73.606,73.6626,73.5777,73.5871,9897.0
2024-04-18 12:40:00,78.0,78.03,77.98,77.99,7372.0,73.5871,73.6154,73.5682,73.5777,7372.0
2024-04-18 12:45:00,78.0,78.03,77.93,77.95,7233.0,73.5871,73.6154,73.521,73.5399,7233.0
2024-04-18 12:50:00,77.94,77.97,77.86,77.88,16942.0,73.5305,73.5588,73.455,73.4739,16942.0
2024-04-18 12:55:00,77.87,77.91,77.78,77.81,5948.0,73.4644,73.5022,73.3795,73.4078,5948.0
2024-04-18 13:00:00,77.79,77.9,77.79,77.84,9432.0,73.389,73.4927,73.389,73.4361,9432.0
2024-04-18 13:05:00,77.84,77.88,77.82,77.86,11127.0,73.4361,73.4739,73.4173,73.455,11127.0
2024-04-18 13:10:00,77.86,77.86,77.81,77.85,6546.0,73.455,73.455,73.4078,73.4456,6546.0
2024-04-18 13:15:00,77.86,77.86,77.7,77.74,8629.0,73.455,73.455,73.3041,73.3418,8629.0
2024-04-18 13:20:00,77.76,77.8,77.66,77.66,8321.0,73.3607,73.3984,73.2663,73.2663,8321.0
2024-04-18 13:25:00,77.67,77.84,77.67,77.83,19406.0,73.2758,73.4361,73.2758,73.4267,19406.0
2024-04-18 13:30:00,77.82,77.83,77.76,77.78,7594.0,73.4173,73.4267,73.3607,73.3795,7594.0
2024-04-18 13:35:00,77.79,77.79,77.7,77.71,12578.0,73.389,73.389,73.3041,73.3135,12578.0
2024-04-18 13:40:00,77.72,77.75,77.63,77.73,11509.0,73.3229,73.3512,73.238,73.3324,11509.0
2024-04-18 13:45:00,77.72,77.77,77.71,77.76,12953.0,73.3229,73.3701,73.3135,73.3607,12953.0
2024-04-18 13:50:00,77.76,77.78,77.71,77.74,18074.0,73.3607,73.3795,73.3135,73.3418,18074.0
2024-04-18 13:55:00,77.74,77.8,77.71,77.79,12264.0,73.3418,73.3984,73.3135,73.389,12264.0
2024-04-18 14:00:00,77.79,77.79,77.68,77.69,16680.0,73.389,73.389,73.2852,73.2946,16680.0
2024-04-18 14:05:00,77.69,77.7,77.63,77.65,12279.0,73.2946,73.3041,73.238,73.2569,12279.0
2024-04-18 14:10:00,77.66,77.67,77.59,77.62,12635.0,73.2663,73.2758,73.2003,73.2286,12635.0
2024-04-18 14:15:00,77.62,77.79,77.62,77.79,10416.0,73.2286,73.389,73.2286,73.389,10416.0
2024-04-18 14:20:00,77.78,77.85,77.75,77.78,10232.0,73.3795,73.4456,73.3512,73.3795,10232.0
2024-04-18 14:25:00,77.78,77.87,77.75,77.77,14375.0,73.3795,73.4644,73.3512,73.3701,14375.0
2024-04-18 14:30:00,77.76,77.78,77.59,77.6,13033.0,73.3607,73.3795,73.2003,73.2097,13033.0
2024-04-18 14:35:00,77.61,77.68,77.61,77.66,11744.0,73.2192,73.2852,73.2192,73.2663,11744.0
2024-04-18 14:40:00,77.68,77.79,77.67,77.78,6779.0,73.2852,73.389,73.2758,73.3795,6779.0
2024-04-18 14:45:00,77.77,77.83,77.72,77.73,9902.0,73.3701,73.4267,73.3229,73.3324,9902.0
2024-04-18 14:50:00,77.72,77.73,77.65,77.69,10009.0,73.3229,73.3324,73.2569,73.2946,10009.0
2024-04-18 14:55:00,77.69,77.7,77.63,77.65,8884.0,73.2946,73.3041,73.238,73.2569,8884.0
2024-04-18 15:00:00,77.66,77.71,77.59,77.67,14942.0,73.2663,73.3135,73.2003,73.2758,14942.0
2024-04-18 15:05:00,77.68,77.73,77.66,77.69,9285.0,73.2852,73.3324,73.2663,73.2946,9285.0
2024-04-18 15:10:00,77.7,77.74,77.59,77.63,13775.0,73.3041,73.3418,73.2003,73.238,13775.0
2024-04-18 15:15:00,77.64,77.7,77.62,77.67,14486.0,73.2475,73.3041,73.2286,73.2758,14486.0
2024-04-18 15:20:00,77.68,77.73,77.63,77.72,17301.0,73.2852,73.3324,73.238,73.3229,17301.0
2024-04-18 15:25:00,77.71,77.75,77.65,77.75,16453.0,73.3135,73.3512,73.2569,73.3512,16453.0
2024-04-18 15:30:00,77.75,77.83,77.75,77.81,16633.0,73.3512,73.4267,73.3512,73.4078,16633.0
2024-04-18 15:35:00,77.81,77.82,77.67,77.72,32506.0,73.4078,73.4173,73.2758,73.3229,32506.0
2024-04-18 15:40:00,77.72,77.84,77.71,77.78,34730.0,73.3229,73.4361,73.3135,73.3795,34730.0
2024-04-18 15:45:00,77.78,77.94,77.77,77.91,34045.0,73.3795,73.5305,73.3701,73.5022,34045.0
2024-04-18 15:50:00,77.91,78.05,77.87,77.9,68685.0,73.5022,73.6343,73.4644,73.4927,68685.0
2024-04-18 15:55:00,77.9,77.93,77.83,77.88,142039.0,73.4927,73.521,73.4267,73.4739,142039.0
2024-04-19 09:30:00,78.1,78.31,77.92,78.19,126281.0,73.6814,73.8796,73.5116,73.7663,126281.0
2024-04-19 09:35:00,78.24,78.82,78.24,78.79,19479.0,73.8135,74.3607,73.8135,74.3324,19479.0
2024-04-19 09:40:00,78.79,78.79,78.59,78.6,13507.0,74.3324,74.3324,74.1437,74.1531,13507.0
2024-04-19 09:45:00,78.61,78.7,78.52,78.61,15746.0,74.1626,74.2475,74.0777,74.1626,15746.0
2024-04-19 09:50:00,78.59,78.72,78.56,78.67,22374.0,74.1437,74.2664,74.1154,74.2192,22374.0
2024-04-19 09:55:00,78.67,78.82,78.67,78.79,13129.0,74.2192,74.3607,74.2192,74.3324,13129.0
2024-04-19 10:00:00,78.8,78.93,78.79,78.82,16999.0,74.3418,74.4645,74.3324,74.3607,16999.0
2024-04-19 10:05:00,78.88,79.01,78.84,78.97,7107.0,74.4173,74.5399,74.3796,74.5022,7107.0
2024-04-19 10:10:00,78.94,79.09,78.93,79.09,8592.0,74.4739,74.6154,74.4645,74.6154,8592.0
2024-04-19 10:15:00,79.09,79.18,79.06,79.12,21157.0,74.6154,74.7003,74.5871,74.6437,21157.0
2024-04-19 10:20:00,79.12,79.3,79.12,79.3,11611.0,74.6437,74.8135,74.6437,74.8135,11611.0
2024-04-19 10:25:00,79.3,79.4,79.22,79.4,15387.0,74.8135,74.9079,74.7381,74.9079,15387.0
2024-04-19 10:30:00,79.39,79.43,79.31,79.31,12364.0,74.8984,74.9362,74.823,74.823,12364.0
2024-04-19 10:35:00,79.31,79.42,79.28,79.41,13044.0,74.823,74.9268,74.7947,74.9173,13044.0
2024-04-19 10:40:00,79.39,79.55,79.38,79.51,20150.0,74.8984,75.0494,74.889,75.0117,20150.0
2024-04-19 10:45:00,79.52,79.54,79.42,79.42,18434.0,75.0211,75.04,74.9268,74.9268,18434.0
2024-04-19 10:50:00,79.42,79.51,79.38,79.45,19590.0,74.9268,75.0117,74.889,74.9551,19590.0
2024-04-19 10:55:00,79.45,79.46,79.3,79.33,19563.0,74.9551,74.9645,74.8135,74.8418,19563.0
2024-04-19 11:00:00,79.31,79.39,79.23,79.38,12283.0,74.823,74.8984,74.7475,74.889,12283.0
2024-04-19 11:05:00,79.39,79.66,79.39,79.65,82465.0,74.8984,75.1532,74.8984,75.1437,82465.0
2024-04-19 11:10:00,79.66,79.67,79.52,79.55,10677.0,75.1532,75.1626,75.0211,75.0494,10677.0
2024-04-19 11:15:00,79.55,79.57,79.4,79.41,15851.0,75.0494,75.0683,74.9079,74.9173,15851.0
2024-04-19 11:20:00,79.41,79.6,79.36,79.52,24422.0,74.9173,75.0966,74.8701,75.0211,24422.0
2024-04-19 11:25:00,79.51,79.56,79.38,79.4,15102.0,75.0117,75.0588,74.889,74.9079,15102.0
2024-04-19 11:30:00,79.39,79.42,79.25,79.3,22056.0,74.8984,74.9268,74.7664,74.8135,22056.0
2024-04-19 11:35:00,79.31,79.44,79.3,79.41,27310.0,74.823,74.9456,74.8135,74.9173,27310.0
2024-04-19 11:40:00,79.44,79.46,79.39,79.41,7856.0,74.9456,74.9645,74.8984,74.9173,7856.0
2024-04-19 11:45:00,79.42,79.59,79.42,79.57,7291.0,74.9268,75.0871,74.9268,75.0683,7291.0
2024-04-19 11:50:00,79.59,79.68,79.55,79.62,17911.0,75.0871,75.172,75.0494,75.1154,17911.0
2024-04-19 11:55:00,79.62,79.66,79.54,79.61,10597.0,75.1154,75.1532,75.04,75.106,10597.0
2024-04-19 12:00:00,79.61,79.68,79.59,79.6,5630.0,75.106,75.172,75.0871,75.0966,5630.0
2024-04-19 12:05:00,79.61,79.66,79.57,79.64,16830.0,75.106,75.1532,75.0683,75.1343,16830.0
2024-04-19 12:10:00,79.64,79.68,79.53,79.57,17861.0,75.1343,75.172,75.0305,75.0683,17861.0
2024-04-19 12:15:00,79.57,79.58,79.47,79.48,16654.0,75.0683,75.0777,74.9739,74.9834,16654.0
2024-04-19 12:20:00,79.48,79.55,79.48,79.52,10159.0,74.9834,75.0494,74.9834,75.0211,10159.0
2024-04-19 12:25:00,79.52,79.6,79.48,79.49,11335.0,75.0211,75.0966,74.9834,74.9928,11335.0
2024-04-19 12:30:00,79.48,79.5,79.36,79.43,10305.0,74.9834,75.0022,74.8701,74.9362,10305.0
2024-04-19 12:35:00,79.45,79.45,79.36,79.36,6878.0,74.9551,74.9551,74.8701,74.8701,6878.0
2024-04-19 12:40:00,79.36,79.51,79.36,79.49,11826.0,74.8701,75.0117,74.8701,74.9928,11826.0
2024-04-19 12:45:00,79.49,79.53,79.44,79.52,8809.0,74.9928,75.0305,74.9456,75.0211,8809.0
2024-04-19 12:50:00,79.53,79.67,79.53,79.58,11773.0,75.0305,75.1626,75.0305,75.0777,11773.0
2024-04-19 12:55:00,79.61,79.74,79.6,79.74,6781.0,75.106,75.2286,75.0966,75.2286,6781.0
2024-04-19 13:00:00,79.75,79.8,79.72,79.75,6988.0,75.2381,75.2853,75.2098,75.2381,6988.0
2024-04-19 13:05:00,79.74,79.8,79.74,79.77,6354.0,75.2286,75.2853,75.2286,75.2569,6354.0
2024-04-19 13:10:00,79.78,79.78,79.73,79.77,8848.0,75.2664,75.2664,75.2192,75.2569,8848.0
2024-04-19 13:15:00,79.77,79.87,79.72,79.86,35122.0,75.2569,75.3513,75.2098,75.3419,35122.0
2024-04-19 13:20:00,79.87,79.89,79.75,79.82,16338.0,75.3513,75.3702,75.2381,75.3041,16338.0
2024-04-19 13:25:00,79.82,79.9,79.77,79.8,22740.0,75.3041,75.3796,75.2569,75.2853,22740.0
2024-04-19 13:30:00,79.8,79.94,79.8,79.94,25303.0,75.2853,75.4173,75.2853,75.4173,25303.0
2024-04-19 13:35:00,79.95,79.95,79.76,79.76,36347.0,75.4268,75.4268,75.2475,75.2475,36347.0
2024-04-19 13:40:00,79.77,79.86,79.76,79.86,11905.0,75.2569,75.3419,75.2475,75.3419,11905.0
2024-04-19 13:45:00,79.86,79.94,79.85,79.87,20417.0,75.3419,75.4173,75.3324,75.3513,20417.0
2024-04-19 13:50:00,79.88,79.95,79.88,79.91,16581.0,75.3607,75.4268,75.3607,75.389,16581.0
2024-04-19 13:55:00,79.9,79.91,79.71,79.72,10125.0,75.3796,75.389,75.2003,75.2098,10125.0
2024-04-19 14:00:00,79.7,79.7,79.54,79.58,9969.0,75.1909,75.1909,75.04,75.0777,9969.0
2024-04-19 14:05:00,79.58,79.66,79.52,79.59,8304.0,75.0777,75.1532,75.0211,75.0871,8304.0
2024-04-19 14:10:00,79.61,79.63,79.55,79.55,8763.0,75.106,75.1249,75.0494,75.0494,8763.0
2024-04-19 14:15:00,79.54,79.65,79.51,79.64,11536.0,75.04,75.1437,75.0117,75.1343,11536.0
2024-04-19 14:20:00,79.62,79.62,79.52,79.6,7026.0,75.1154,75.1154,75.0211,75.0966,7026.0
2024-04-19 14:25:00,79.59,79.61,79.52,79.52,6845.0,75.0871,75.106,75.0211,75.0211,6845.0
2024-04-19 14:30:00,79.52,79.54,79.49,79.53,4161.0,75.0211,75.04,74.9928,75.0305,4161.0
2024-04-19 14:35:00,79.53,79.58,79.47,79.47,8468.0,75.0305,75.0777,74.9739,74.9739,8468.0
2024-04-19 14:40:00,79.44,79.48,79.4,79.4,9059.0,74.9456,74.9834,74.9079,74.9079,9059.0
2024-04-19 14:45:00,79.4,79.48,79.36,79.46,8441.0,74.9079,74.9834,74.8701,74.9645,8441.0
2024-04-19 14:50:00,79.46,79.47,79.4,79.41,7380.0,74.9645,74.9739,74.9079,74.9173,7380.0
2024-04-19 14:55:00,79.42,79.55,79.42,79.55,8756.0,74.9268,75.0494,74.9268,75.0494,8756.0
2024-04-19 15:00:00,79.56,79.6,79.49,79.58,8614.0,75.0588,75.0966,74.9928,75.0777,8614.0
2024-04-19 15:05:00,79.57,79.58,79.49,79.57,8054.0,75.0683,75.0777,74.9928,75.0683,8054.0
2024-04-19 15:10:00,79.57,79.62,79.49,79.6,10595.0,75.0683,75.1154,74.9928,75.0966,10595.0
2024-04-19 15:15:00,79.61,79.61,79.55,79.55,8610.0,75.106,75.106,75.0494,75.0494,8610.0
2024-04-19 15:20:00,79.56,79.58,79.49,79.49,21280.0,75.0588,75.0777,74.9928,74.9928,21280.0
2024-04-19 15:25:00,79.5,79.59,79.46,79.5,15617.0,75.0022,75.0871,74.9645,75.0022,15617.0
2024-04-19 15:30:00,79.5,79.64,79.5,79.63,15185.0,75.0022,75.1343,75.0022,75.1249,15185.0
2024-04-19 15:35:00,79.63,79.72,79.53,79.66,21341.0,75.1249,75.2098,75.0305,75.1532,21341.0
2024-04-19 15:40:00,79.66,79.77,79.63,79.75,23294.0,75.1532,75.2569,75.1249,75.2381,23294.0
2024-04-19 15:45:00,79.76,79.83,79.73,79.76,36570.0,75.2475,75.3136,75.2192,75.2475,36570.0
2024-04-19 15:50:00,79.75,79.86,79.7,79.84,79865.0,75.2381,75.3419,75.1909,75.323,79865.0
2024-04-19 15:55:00,79.83,79.88,79.6,79.64,211050.0,75.3136,75.3607,75.0966,75.1343,211050.0
2024-04-22 09:30:00,79.56,79.63,79.25,79.36,52858.0,75.0588,75.1249,74.7664,74.8701,52858.0
2024-04-22 09:35:00,79.4,79.42,78.96,79.02,28343.0,74.9079,74.9268,74.4928,74.5494,28343.0
2024-04-22 09:40:00,79.05,79.33,78.88,79.33,23824.0,74.5777,74.8418,74.4173,74.8418,23824.0
2024-04-22 09:45:00,79.34,79.48,79.27,79.46,10829.0,74.8513,74.9834,74.7852,74.9645,10829.0
2024-04-22 09:50:00,79.43,79.44,79.35,79.44,9742.0,74.9362,74.9456,74.8607,74.9456,9742.0
2024-04-22 09:55:00,79.41,79.59,79.4,79.59,15474.0,74.9173,75.0871,74.9079,75.0871,15474.0
2024-04-22 10:00:00,79.6,79.75,79.53,79.75,14831.0,75.0966,75.2381,75.0305,75.2381,14831.0
2024-04-22 10:05:00,79.75,79.84,79.69,79.8,15204.0,75.2381,75.323,75.1815,75.2853,15204.0
2024-04-22 10:10:00,79.79,79.81,79.7,79.79,20523.0,75.2758,75.2947,75.1909,75.2758,20523.0
2024-04-22 10:15:00,79.8,79.94,79.78,79.92,15826.0,75.2853,75.4173,75.2664,75.3985,15826.0
2024-04-22 10:20:00,79.93,79.96,79.86,79.95,13335.0,75.4079,75.4362,75.3419,75.4268,13335.0
2024-04-22 10:25:00,79.96,80.07,79.96,80.01,23489.0,75.4362,75.54,75.4362,75.4834,23489.0
2024-04-22 10:30:00,80.01,80.11,79.99,80.07,12185.0,75.4834,75.5777,75.4645,75.54,12185.0
2024-04-22 10:35:00,80.08,80.08,79.96,80.03,27226.0,75.5494,75.5494,75.4362,75.5022,27226.0
2024-04-22 10:40:00,80.04,80.05,79.94,80.02,9348.0,75.5117,75.5211,75.4173,75.4928,9348.0
2024-04-22 10:45:00,80.01,80.04,79.95,80.04,6619.0,75.4834,75.5117,75.4268,75.5117,6619.0
2024-04-22 10:50:00,80.04,80.1,80.01,80.03,7087.0,75.5117,75.5683,75.4834,75.5022,7087.0
2024-04-22 10:55:00,80.03,80.09,80.02,80.02,9826.0,75.5022,75.5588,75.4928,75.4928,9826.0
2024-04-22 11:00:00,80.01,80.01,79.92,79.95,7611.0,75.4834,75.4834,75.3985,75.4268,7611.0
2024-04-22 11:05:00,79.94,79.95,79.78,79.78,8991.0,75.4173,75.4268,75.2664,75.2664,8991.0
2024-04-22 11:10:00,79.77,79.86,79.72,79.84,60626.0,75.2569,75.3419,75.2098,75.323,60626.0
2024-04-22 11:15:00,79.84,79.92,79.84,79.89,7753.0,75.323,75.3985,75.323,75.3702,7753.0
2024-04-22 11:20:00,79.89,79.91,79.81,79.85,18321.0,75.3702,75.389,75.2947,75.3324,18321.0
2024-04-22 11:25:00,79.85,79.91,79.84,79.85,11597.0,75.3324,75.389,75.323,75.3324,11597.0
2024-04-22 11:30:00,79.85,79.91,79.81,79.82,6640.0,75.3324,75.389,75.2947,75.3041,6640.0
2024-04-22 11:35:00,79.82,79.87,79.81,79.81,7516.0,75.3041,75.3513,75.2947,75.2947,7516.0
2024-04-22 11:40:00,79.81,79.81,79.65,79.77,12047.0,75.2947,75.2947,75.1437,75.2569,12047.0
2024-04-22 11:45:00,79.76,79.82,79.76,79.8,5944.0,75.2475,75.3041,75.2475,75.2853,5944.0
2024-04-22 11:50:00,79.81,79.83,79.79,79.82,6149.0,75.2947,75.3136,75.2758,75.3041,6149.0
2024-04-22 11:55:00,79.85,79.9,79.84,79.89,4994.0,75.3324,75.3796,75.323,75.3702,4994.0
2024-04-22 12:00:00,79.89,79.97,79.89,79.95,5099.0,75.3702,75.4456,75.3702,75.4268,5099.0
2024-04-22 12:05:00,79.96,80.01,79.94,80.0,10912.0,75.4362,75.4834,75.4173,75.4739,10912.0
2024-04-22 12:10:00,80.02,80.06,80.01,80.03,4835.0,75.4928,75.5305,75.4834,75.5022,4835.0
2024-04-22 12:15:00,80.03,80.11,80.02,80.07,13485.0,75.5022,75.5777,75.4928,75.54,13485.0
2024-04-22 12:20:00,80.06,80.07,80.02,80.04,5482.0,75.5305,75.54,75.4928,75.5117,5482.0
2024-04-22 12:25:00,80.03,80.1,80.02,80.1,4541.0,75.5022,75.5683,75.4928,75.5683,4541.0
2024-04-22 12:30:00,80.1,80.12,80.04,80.08,6138.0,75.5683,75.5871,75.5117,75.5494,6138.0
2024-04-22 12:35:00,80.08,80.14,80.08,80.12,9821.0,75.5494,75.606,75.5494,75.5871,9821.0
2024-04-22 12:40:00,80.13,80.2,80.12,80.19,3790.0,75.5966,75.6626,75.5871,75.6532,3790.0
2024-04-22 12:45:00,80.19,80.26,80.18,80.21,8240.0,75.6532,75.7192,75.6438,75.6721,8240.0
2024-04-22 12:50:00,80.22,80.23,80.17,80.2,6433.0,75.6815,75.6909,75.6343,75.6626,6433.0
2024-04-22 12:55:00,80.21,80.25,80.2,80.22,7883.0,75.6721,75.7098,75.6626,75.6815,7883.0
2024-04-22 13:00:00,80.23,80.24,80.17,80.19,7155.0,75.6909,75.7004,75.6343,75.6532,7155.0
2024-04-22 13:05:00,80.19,80.21,80.16,80.17,11862.0,75.6532,75.6721,75.6249,75.6343,11862.0
2024-04-22 13:10:00,80.18,80.21,80.15,80.19,3963.0,75.6438,75.6721,75.6155,75.6532,3963.0
2024-04-22 13:15:00,80.18,80.19,80.15,80.19,7835.0,75.6438,75.6532,75.6155,75.6532,7835.0
2024-04-22 13:20:00,80.18,80.24,80.18,80.22,3034.0,75.6438,75.7004,75.6438,75.6815,3034.0
2024-04-22 13:25:00,80.23,80.37,80.22,80.37,7592.0,75.6909,75.823,75.6815,75.823,7592.0
2024-04-22 13:30:00,80.35,80.43,80.34,80.41,15009.0,75.8041,75.8796,75.7947,75.8607,15009.0
2024-04-22 13:35:00,80.41,80.44,80.39,80.44,7998.0,75.8607,75.889,75.8419,75.889,7998.0
2024-04-22 13:40:00,80.44,80.48,80.43,80.48,5580.0,75.889,75.9268,75.8796,75.9268,5580.0
2024-04-22 13:45:00,80.49,80.51,80.45,80.5,26592.0,75.9362,75.9551,75.8985,75.9456,26592.0
2024-04-22 13:50:00,80.51,80.71,80.51,80.7,8102.0,75.9551,76.1438,75.9551,76.1343,8102.0
2024-04-22 13:55:00,80.71,80.72,80.63,80.67,5925.0,76.1438,76.1532,76.0683,76.106,5925.0
2024-04-22 14:00:00,80.68,80.73,80.66,80.73,8707.0,76.1155,76.1626,76.0966,76.1626,8707.0
2024-04-22 14:05:00,80.72,80.75,80.71,80.75,7380.0,76.1532,76.1815,76.1438,76.1815,7380.0
2024-04-22 14:10:00,80.75,80.75,80.69,80.71,6739.0,76.1815,76.1815,76.1249,76.1438,6739.0
2024-04-22 14:15:00,80.72,80.74,80.7,80.72,5597.0,76.1532,76.1721,76.1343,76.1532,5597.0
2024-04-22 14:20:00,80.73,80.84,80.73,80.82,8909.0,76.1626,76.2664,76.1626,76.2475,8909.0
2024-04-22 14:25:00,80.83,80.84,80.64,80.71,33661.0,76.257,76.2664,76.0777,76.1438,33661.0
2024-04-22 14:30:00,80.71,80.79,80.7,80.78,12280.0,76.1438,76.2192,76.1343,76.2098,12280.0
2024-04-22 14:35:00,80.78,80.81,80.73,80.74,11678.0,76.2098,76.2381,76.1626,76.1721,11678.0
2024-04-22 14:40:00,80.76,80.77,80.65,80.67,13992.0,76.1909,76.2004,76.0872,76.106,13992.0
2024-04-22 14:45:00,80.66,80.66,80.5,80.51,34051.0,76.0966,76.0966,75.9456,75.9551,34051.0
2024-04-22 14:50:00,80.51,80.62,80.51,80.62,9811.0,75.9551,76.0589,75.9551,76.0589,9811.0
2024-04-22 14:55:00,80.64,80.67,80.63,80.66,8830.0,76.0777,76.106,76.0683,76.0966,8830.0
2024-04-22 15:00:00,80.63,80.64,80.56,80.56,4845.0,76.0683,76.0777,76.0023,76.0023,4845.0
2024-04-22 15:05:00,80.58,80.6,80.55,80.55,7808.0,76.0211,76.04,75.9928,75.9928,7808.0
2024-04-22 15:10:00,80.55,80.58,80.53,80.57,11409.0,75.9928,76.0211,75.974,76.0117,11409.0
2024-04-22 15:15:00,80.56,80.58,80.47,80.52,29500.0,76.0023,76.0211,75.9173,75.9645,29500.0
2024-04-22 15:20:00,80.51,80.51,80.44,80.45,14339.0,75.9551,75.9551,75.889,75.8985,14339.0
2024-04-22 15:25:00,80.46,80.49,80.45,80.48,10884.0,75.9079,75.9362,75.8985,75.9268,10884.0
2024-04-22 15:30:00,80.47,80.5,80.41,80.41,28861.0,75.9173,75.9456,75.8607,75.8607,28861.0
2024-04-22 15:35:00,80.4,80.47,80.32,80.33,28065.0,75.8513,75.9173,75.7758,75.7853,28065.0
2024-04-22 15:40:00,80.33,80.33,80.22,80.24,24000.0,75.7853,75.7853,75.6815,75.7004,24000.0
2024-04-22 15:45:00,80.23,80.27,80.1,80.24,43811.0,75.6909,75.7287,75.5683,75.7004,43811.0
2024-04-22 15:50:00,80.24,80.25,79.98,80.05,68552.0,75.7004,75.7098,75.4551,75.5211,68552.0
2024-04-22 15:55:00,80.05,80.08,79.81,79.92,205324.0,75.5211,75.5494,75.2947,75.3985,205324.0
2024-04-23 09:30:00,79.67,79.85,79.32,79.58,33514.0,75.1626,75.3324,74.8324,75.0777,33514.0
2024-04-23 09:35:00,79.5,79.8,79.42,79.72,8326.0,75.0022,75.2853,74.9268,75.2098,8326.0
2024-04-23 09:40:00,79.72,79.8,79.7,79.73,3794.0,75.2098,75.2853,75.1909,75.2192,3794.0
2024-04-23 09:45:00,79.74,79.8,79.7,79.73,20148.0,75.2286,75.2853,75.1909,75.2192,20148.0
2024-04-23 09:50:00,79.76,79.97,79.7,79.92,6793.0,75.2475,75.4456,75.1909,75.3985,6793.0
2024-04-23 09:55:00,79.92,79.96,79.85,79.86,9251.0,75.3985,75.4362,75.3324,75.3419,9251.0
2024-04-23 10:00:00,79.86,79.98,79.84,79.98,10030.0,75.3419,75.4551,75.323,75.4551,10030.0
2024-04-23 10:05:00,80.0,80.02,79.83,79.85,10133.0,75.4739,75.4928,75.3136,75.3324,10133.0
2024-04-23 10:10:00,79.86,79.91,79.71,79.73,13245.0,75.3419,75.389,75.2003,75.2192,13245.0
2024-04-23 10:15:00,79.76,79.77,79.59,79.67,13750.0,75.2475,75.2569,75.0871,75.1626,13750.0
2024-04-23 10:20:00,79.69,79.72,79.56,79.63,7531.0,75.1815,75.2098,75.0588,75.1249,7531.0
2024-04-23 10:25:00,79.65,79.81,79.65,79.78,15443.0,75.1437,75.2947,75.1437,75.2664,15443.0
2024-04-23 10:30:00,79.78,79.96,79.78,79.89,12384.0,75.2664,75.4362,75.2664,75.3702,12384.0
2024-04-23 10:35:00,79.89,80.03,79.88,80.03,8695.0,75.3702,75.5022,75.3607,75.5022,8695.0
2024-04-23 10:40:00,80.03,80.09,80.02,80.02,4088.0,75.5022,75.5588,75.4928,75.4928,4088.0
2024-04-23 10:45:00,80.0,80.02,79.94,79.96,9913.0,75.4739,75.4928,75.4173,75.4362,9913.0
2024-04-23 10:50:00,79.97,80.03,79.92,79.92,25547.0,75.4456,75.5022,75.3985,75.3985,25547.0
2024-04-23 10:55:00,79.91,79.99,79.91,79.99,24169.0,75.389,75.4645,75.389,75.4645,24169.0
2024-04-23 11:00:00,79.98,80.0,79.89,80.0,13547.0,75.4551,75.4739,75.3702,75.4739,13547.0
2024-04-23 11:05:00,79.98,80.07,79.97,80.04,6130.0,75.4551,75.54,75.4456,75.5117,6130.0
2024-04-23 11:10:00,80.04,80.19,80.04,80.14,3996.0,75.5117,75.6532,75.5117,75.606,3996.0
2024-04-23 11:15:00,80.14,80.23,80.12,80.22,4637.0,75.606,75.6909,75.5871,75.6815,4637.0
2024-04-23 11:20:00,80.2,80.24,80.19,80.24,6742.0,75.6626,75.7004,75.6532,75.7004,6742.0
2024-04-23 11:25:00,80.24,80.26,80.17,80.17,9067.0,75.7004,75.7192,75.6343,75.6343,9067.0
2024-04-23 11:30:00,80.16,80.17,80.04,80.05,22922.0,75.6249,75.6343,75.5117,75.5211,22922.0
2024-04-23 11:35:00,80.05,80.12,80.04,80.12,13308.0,75.5211,75.5871,75.5117,75.5871,13308.0
2024-04-23 11:40:00,80.12,80.12,80.0,80.03,13581.0,75.5871,75.5871,75.4739,75.5022,13581.0
2024-04-23 11:45:00,80.05,80.09,80.03,80.09,5620.0,75.5211,75.5588,75.5022,75.5588,5620.0
2024-04-23 11:50:00,80.1,80.15,80.08,80.15,6659.0,75.5683,75.6155,75.5494,75.6155,6659.0
2024-04-23 11:55:00,80.15,80.2,80.13,80.16,12834.0,75.6155,75.6626,75.5966,75.6249,12834.0
2024-04-23 12:00:00,80.17,80.23,80.16,80.23,3876.0,75.6343,75.6909,75.6249,75.6909,3876.0
2024-04-23 12:05:00,80.24,80.26,80.19,80.26,3933.0,75.7004,75.7192,75.6532,75.7192,3933.0
2024-04-23 12:10:00,80.26,80.27,80.23,80.26,5544.0,75.7192,75.7287,75.6909,75.7192,5544.0
2024-04-23 12:15:00,80.26,80.29,80.19,80.21,5463.0,75.7192,75.7475,75.6532,75.6721,5463.0
2024-04-23 12:20:00,80.22,80.22,80.19,80.2,3924.0,75.6815,75.6815,75.6532,75.6626,3924.0
2024-04-23 12:25:00,80.21,80.25,80.2,80.25,3959.0,75.6721,75.7098,75.6626,75.7098,3959.0
2024-04-23 12:30:00,80.25,80.28,80.23,80.28,16122.0,75.7098,75.7381,75.6909,75.7381,16122.0
2024-04-23 12:35:00,80.28,80.36,80.27,80.36,8153.0,75.7381,75.8136,75.7287,75.8136,8153.0
2024-04-23 12:40:00,80.37,80.4,80.36,80.38,4498.0,75.823,75.8513,75.8136,75.8324,4498.0
2024-04-23 12:45:00,80.37,80.37,80.32,80.37,4880.0,75.823,75.823,75.7758,75.823,4880.0
2024-04-23 12:50:00,80.37,80.43,80.37,80.42,4052.0,75.823,75.8796,75.823,75.8702,4052.0
2024-04-23 12:55:00,80.42,80.46,80.36,80.36,10900.0,75.8702,75.9079,75.8136,75.8136,10900.0
2024-04-23 13:00:00,80.35,80.37,80.32,80.36,8833.0,75.8041,75.823,75.7758,75.8136,8833.0
2024-04-23 13:05:00,80.36,80.39,80.34,80.34,21277.0,75.8136,75.8419,75.7947,75.7947,21277.0
2024-04-23 13:10:00,80.33,80.36,80.26,80.26,5507.0,75.7853,75.8136,75.7192,75.7192,5507.0
2024-04-23 13:15:00,80.26,80.32,80.23,80.31,10454.0,75.7192,75.7758,75.6909,75.7664,10454.0
2024-04-23 13:20:00,80.31,80.37,80.31,80.32,4662.0,75.7664,75.823,75.7664,75.7758,4662.0
2024-04-23 13:25:00,80.33,80.4,80.3,80.4,4589.0,75.7853,75.8513,75.757,75.8513,4589.0
2024-04-23 13:30:00,80.39,80.42,80.36,80.39,9471.0,75.8419,75.8702,75.8136,75.8419,9471.0
2024-04-23 13:35:00,80.38,80.38,80.33,80.37,7562.0,75.8324,75.8324,75.7853,75.823,7562.0
2024-04-23 13:40:00,80.38,80.41,80.36,80.37,5546.0,75.8324,75.8607,75.8136,75.823,5546.0
2024-04-23 13:45:00,80.38,80.4,80.35,80.4,3133.0,75.8324,75.8513,75.8041,75.8513,3133.0
2024-04-23 13:50:00,80.41,80.44,80.38,80.39,8141.0,75.8607,75.889,75.8324,75.8419,8141.0
2024-04-23 13:55:00,80.39,80.43,80.39,80.42,7715.0,75.8419,75.8796,75.8419,75.8702,7715.0
2024-04-23 14:00:00,80.41,80.45,80.39,80.44,8349.0,75.8607,75.8985,75.8419,75.889,8349.0
2024-04-23 14:05:00,80.44,80.45,80.42,80.43,5252.0,75.889,75.8985,75.8702,75.8796,5252.0
2024-04-23 14:10:00,80.42,80.43,80.34,80.36,6903.0,75.8702,75.8796,75.7947,75.8136,6903.0
2024-04-23 14:15:00,80.37,80.37,80.29,80.31,5804.0,75.823,75.823,75.7475,75.7664,5804.0
2024-04-23 14:20:00,80.34,80.4,80.33,80.34,6715.0,75.7947,75.8513,75.7853,75.7947,6715.0
2024-04-23 14:25:00,80.34,80.37,80.32,80.34,5465.0,75.7947,75.823,75.7758,75.7947,5465.0
2024-04-23 14:30:00,80.33,80.33,80.23,80.27,4419.0,75.7853,75.7853,75.6909,75.7287,4419.0
2024-04-23 14:35:00,80.28,80.33,80.28,80.32,4720.0,75.7381,75.7853,75.7381,75.7758,4720.0
2024-04-23 14:40:00,80.33,80.38,80.32,80.35,6080.0,75.7853,75.8324,75.7758,75.8041,6080.0
2024-04-23 14:45:00,80.31,80.32,80.24,80.25,7265.0,75.7664,75.7758,75.7004,75.7098,7265.0
2024-04-23 14:50:00,80.25,80.27,80.19,80.2,9597.0,75.7098,75.7287,75.6532,75.6626,9597.0
2024-04-23 14:55:00,80.21,80.26,80.2,80.25,11623.0,75.6721,75.7192,75.6626,75.7098,11623.0
2024-04-23 15:00:00,80.26,80.28,80.21,80.23,6077.0,75.7192,75.7381,75.6721,75.6909,6077.0
2024-04-23 15:05:00,80.21,80.25,80.2,80.23,7979.0,75.6721,75.7098,75.6626,75.6909,7979.0
2024-04-23 15:10:00,80.23,80.25,80.2,80.21,13493.0,75.6909,75.7098,75.6626,75.6721,13493.0
2024-04-23 15:15:00,80.21,80.21,80.16,80.18,8698.0,75.6721,75.6721,75.6249,75.6438,8698.0
2024-04-23 15:20:00,80.18,80.2,80.16,80.18,12727.0,75.6438,75.6626,75.6249,75.6438,12727.0
2024-04-23 15:25:00,80.17,80.18,80.14,80.17,8937.0,75.6343,75.6438,75.606,75.6343,8937.0
2024-04-23 15:30:00,80.15,80.18,80.11,80.18,12737.0,75.6155,75.6438,75.5777,75.6438,12737.0
2024-04-23 15:35:00,80.17,80.23,80.17,80.19,13076.0,75.6343,75.6909,75.6343,75.6532,13076.0
2024-04-23 15:40:00,80.21,80.27,80.19,80.26,16886.0,75.6721,75.7287,75.6532,75.7192,16886.0
2024-04-23 15:45:00,80.26,80.4,80.23,80.38,29809.0,75.7192,75.8513,75.6909,75.8324,29809.0
2024-04-23 15:50:00,80.37,80.47,80.33,80.39,56433.0,75.823,75.9173,75.7853,75.8419,56433.0
2024-04-23 15:55:00,80.4,80.43,80.3,80.36,175052.0,75.8513,75.8796,75.757,75.8136,175052.0
2024-04-24 09:30:00,80.0,80.05,79.56,79.99,34287.0,75.4739,75.5211,75.0588,75.4645,34287.0
2024-04-24 09:35:00,79.92,80.0,79.66,79.79,5414.0,75.3985,75.4739,75.1532,75.2758,5414.0
2024-04-24 09:40:00,79.84,79.9,79.7,79.81,9972.0,75.323,75.3796,75.1909,75.2947,9972.0
2024-04-24 09:45:00,79.81,79.93,79.73,79.91,13010.0,75.2947,75.4079,75.2192,75.389,13010.0
2024-04-24 09:50:00,79.96,80.31,79.95,80.3,28367.0,75.4362,75.7664,75.4268,75.757,28367.0
2024-04-24 09:55:00,80.28,80.31,80.2,80.21,10970.0,75.7381,75.7664,75.6626,75.6721,10970.0
2024-04-24 10:00:00,80.23,80.27,80.13,80.21,13998.0,75.6909,75.7287,75.5966,75.6721,13998.0
2024-04-24 10:05:00,80.18,80.39,80.18,80.38,6688.0,75.6438,75.8419,75.6438,75.8324,6688.0
2024-04-24 10:10:00,80.4,80.47,80.4,80.41,15912.0,75.8513,75.9173,75.8513,75.8607,15912.0
2024-04-24 10:15:00,80.42,80.48,80.38,80.4,9907.0,75.8702,75.9268,75.8324,75.8513,9907.0
2024-04-24 10:20:00,80.37,80.48,80.36,80.47,9311.0,75.823,75.9268,75.8136,75.9173,9311.0
2024-04-24 10:25:00,80.48,80.59,80.48,80.59,11343.0,75.9268,76.0306,75.9268,76.0306,11343.0
2024-04-24 10:30:00,80.57,80.66,80.56,80.58,12062.0,76.0117,76.0966,76.0023,76.0211,12062.0
2024-04-24 10:35:00,80.57,80.62,80.53,80.61,6726.0,76.0117,76.0589,75.974,76.0494,6726.0
2024-04-24 10:40:00,80.6,80.62,80.43,80.44,4818.0,76.04,76.0589,75.8796,75.889,4818.0
2024-04-24 10:45:00,80.45,80.48,80.4,80.43,5703.0,75.8985,75.9268,75.8513,75.8796,5703.0
2024-04-24 10:50:00,80.44,80.48,80.28,80.31,18400.0,75.889,75.9268,75.7381,75.7664,18400.0
2024-04-24 10:55:00,80.31,80.32,80.15,80.16,13341.0,75.7664,75.7758,75.6155,75.6249,13341.0
2024-04-24 11:00:00,80.17,80.23,80.14,80.18,8246.0,75.6343,75.6909,75.606,75.6438,8246.0
2024-04-24 11:05:00,80.18,80.2,80.13,80.18,6893.0,75.6438,75.6626,75.5966,75.6438,6893.0
2024-04-24 11:10:00,80.18,80.21,80.13,80.13,18996.0,75.6438,75.6721,75.5966,75.5966,18996.0
2024-04-24 11:15:00,80.13,80.22,80.11,80.15,14954.0,75.5966,75.6815,75.5777,75.6155,14954.0
2024-04-24 11:20:00,80.15,80.26,80.13,80.24,9068.0,75.6155,75.7192,75.5966,75.7004,9068.0
2024-04-24 11:25:00,80.26,80.34,80.26,80.33,8602.0,75.7192,75.7947,75.7192,75.7853,8602.0
2024-04-24 11:30:00,80.33,80.33,80.22,80.3,5435.0,75.7853,75.7853,75.6815,75.757,5435.0
2024-04-24 11:35:00,80.31,80.36,80.28,80.33,4687.0,75.7664,75.8136,75.7381,75.7853,4687.0
2024-04-24 11:40:00,80.33,80.39,80.22,80.22,7052.0,75.7853,75.8419,75.6815,75.6815,7052.0
2024-04-24 11:45:00,80.2,80.33,80.18,80.31,5056.0,75.6626,75.7853,75.6438,75.7664,5056.0
2024-04-24 11:50:00,80.31,80.36,80.3,80.34,3988.0,75.7664,75.8136,75.757,75.7947,3988.0
2024-04-24 11:55:00,80.34,80.35,80.29,80.32,8290.0,75.7947,75.8041,75.7475,75.7758,8290.0
2024-04-24 12:00:00,80.32,80.38,80.31,80.35,6082.0,75.7758,75.8324,75.7664,75.8041,6082.0
2024-04-24 12:05:00,80.33,80.33,80.2,80.22,7573.0,75.7853,75.7853,75.6626,75.6815,7573.0
2024-04-24 12:10:00,80.22,80.29,80.22,80.29,10743.0,75.6815,75.7475,75.6815,75.7475,10743.0
2024-04-24 12:15:00,80.31,80.38,80.3,80.37,5664.0,75.7664,75.8324,75.757,75.823,5664.0
2024-04-24 12:20:00,80.37,80.43,80.31,80.34,9553.0,75.823,75.8796,75.7664,75.7947,9553.0
2024-04-24 12:25:00,80.36,80.42,80.35,80.39,5453.0,75.8136,75.8702,75.8041,75.8419,5453.0
2024-04-24 12:30:00,80.39,80.42,80.37,80.39,5723.0,75.8419,75.8702,75.823,75.8419,5723.0
2024-04-24 12:35:00,80.39,80.4,80.36,80.38,2798.0,75.8419,75.8513,75.8136,75.8324,2798.0
2024-04-24 12:40:00,80.39,80.4,80.33,80.34,5270.0,75.8419,75.8513,75.7853,75.7947,5270.0
2024-04-24 12:45:00,80.33,80.39,80.31,80.39,5667.0,75.7853,75.8419,75.7664,75.8419,5667.0
2024-04-24 12:50:00,80.39,80.44,80.38,80.4,8932.0,75.8419,75.889,75.8324,75.8513,8932.0
2024-04-24 12:55:00,80.4,80.45,80.37,80.45,7853.0,75.8513,75.8985,75.823,75.8985,7853.0
2024-04-24 13:00:00,80.45,80.47,80.4,80.47,3996.0,75.8985,75.9173,75.8513,75.9173,3996.0
2024-04-24 13:05:00,80.47,80.54,80.46,80.51,6869.0,75.9173,75.9834,75.9079,75.9551,6869.0
2024-04-24 13:10:00,80.52,80.59,80.49,80.58,7125.0,75.9645,76.0306,75.9362,76.0211,7125.0
2024-04-24 13:15:00,80.58,80.62,80.57,80.59,12471.0,76.0211,76.0589,76.0117,76.0306,12471.0
2024-04-24 13:20:00,80.59,80.61,80.57,80.59,3739.0,76.0306,76.0494,76.0117,76.0306,3739.0
2024-04-24 13:25:00,80.59,80.62,80.58,80.58,5825.0,76.0306,76.0589,76.0211,76.0211,5825.0
2024-04-24 13:30:00,80.59,80.64,80.57,80.61,7204.0,76.0306,76.0777,76.0117,76.0494,7204.0
2024-04-24 13:35:00,80.61,80.64,80.54,80.64,5758.0,76.0494,76.0777,75.9834,76.0777,5758.0
2024-04-24 13:40:00,80.64,80.68,80.63,80.67,6078.0,76.0777,76.1155,76.0683,76.106,6078.0
2024-04-24 13:45:00,80.65,80.73,80.64,80.7,8081.0,76.0872,76.1626,76.0777,76.1343,8081.0
2024-04-24 13:50:00,80.7,80.75,80.69,80.75,7378.0,76.1343,76.1815,76.1249,76.1815,7378.0
2024-04-24 13:55:00,80.75,80.83,80.75,80.82,12851.0,76.1815,76.257,76.1815,76.2475,12851.0
2024-04-24 14:00:00,80.8,80.8,80.71,80.73,8754.0,76.2287,76.2287,76.1438,76.1626,8754.0
2024-04-24 14:05:00,80.72,80.76,80.66,80.75,9791.0,76.1532,76.1909,76.0966,76.1815,9791.0
2024-04-24 14:10:00,80.76,80.77,80.66,80.66,4627.0,76.1909,76.2004,76.0966,76.0966,4627.0
2024-04-24 14:15:00,80.63,80.65,80.6,80.64,7568.0,76.0683,76.0872,76.04,76.0777,7568.0
2024-04-24 14:20:00,80.64,80.7,80.63,80.69,3997.0,76.0777,76.1343,76.0683,76.1249,3997.0
2024-04-24 14:25:00,80.68,80.71,80.66,80.69,6690.0,76.1155,76.1438,76.0966,76.1249,6690.0
2024-04-24 14:30:00,80.7,80.74,80.68,80.7,8252.0,76.1343,76.1721,76.1155,76.1343,8252.0
2024-04-24 14:35:00,80.7,80.72,80.68,80.71,6597.0,76.1343,76.1532,76.1155,76.1438,6597.0
2024-04-24 14:40:00,80.71,80.75,80.7,80.72,4519.0,76.1438,76.1815,76.1343,76.1532,4519.0
2024-04-24 14:45:00,80.71,80.73,80.67,80.71,8764.0,76.1438,76.1626,76.106,76.1438,8764.0
2024-04-24 14:50:00,80.72,80.77,80.69,80.76,6266.0,76.1532,76.2004,76.1249,76.1909,6266.0
2024-04-24 14:55:00,80.76,80.77,80.71,80.71,3262.0,76.1909,76.2004,76.1438,76.1438,3262.0
2024-04-24 15:00:00,80.71,80.74,80.66,80.73,9298.0,76.1438,76.1721,76.0966,76.1626,9298.0
2024-04-24 15:05:00,80.73,80.92,80.71,80.91,26302.0,76.1626,76.3419,76.1438,76.3325,26302.0
2024-04-24 15:10:00,80.91,80.94,80.85,80.92,21651.0,76.3325,76.3608,76.2758,76.3419,21651.0
2024-04-24 15:15:00,80.91,80.94,80.84,80.92,15800.0,76.3325,76.3608,76.2664,76.3419,15800.0
2024-04-24 15:20:00,80.92,81.01,80.92,80.98,40659.0,76.3419,76.4268,76.3419,76.3985,40659.0
2024-04-24 15:25:00,80.98,81.01,80.97,80.98,8549.0,76.3985,76.4268,76.3891,76.3985,8549.0
2024-04-24 15:30:00,80.98,81.06,80.95,81.02,10630.0,76.3985,76.474,76.3702,76.4362,10630.0
2024-04-24 15:35:00,81.0,81.0,80.93,80.95,11334.0,76.4174,76.4174,76.3513,76.3702,11334.0
2024-04-24 15:40:00,80.96,80.99,80.93,80.95,28302.0,76.3796,76.4079,76.3513,76.3702,28302.0
2024-04-24 15:45:00,80.95,80.98,80.92,80.92,27042.0,76.3702,76.3985,76.3419,76.3419,27042.0
2024-04-24 15:50:00,80.93,81.09,80.89,81.08,57133.0,76.3513,76.5023,76.3136,76.4928,57133.0
2024-04-24 15:55:00,81.09,81.12,80.95,80.95,137211.0,76.5023,76.5306,76.3702,76.3702,137211.0
2024-04-25 09:30:00,80.87,81.2,80.62,80.63,33242.0,76.2947,76.606,76.0589,76.0683,33242.0
2024-04-25 09:35:00,80.66,80.71,80.47,80.65,8238.0,76.0966,76.1438,75.9173,76.0872,8238.0
2024-04-25 09:40:00,80.63,80.86,80.58,80.82,15334.0,76.0683,76.2853,76.0211,76.2475,15334.0
2024-04-25 09:45:00,80.78,80.83,80.53,80.53,16280.0,76.2098,76.257,75.974,75.974,16280.0
2024-04-25 09:50:00,80.56,80.58,80.28,80.31,9872.0,76.0023,76.0211,75.7381,75.7664,9872.0
2024-04-25 09:55:00,80.34,80.52,80.31,80.5,7988.0,75.7947,75.9645,75.7664,75.9456,7988.0
2024-04-25 10:00:00,80.51,80.56,80.43,80.48,8242.0,75.9551,76.0023,75.8796,75.9268,8242.0
2024-04-25 10:05:00,80.5,80.59,80.47,80.57,7138.0,75.9456,76.0306,75.9173,76.0117,7138.0
2024-04-25 10:10:00,80.53,80.63,80.48,80.63,18279.0,75.974,76.0683,75.9268,76.0683,18279.0
2024-04-25 10:15:00,80.62,80.73,80.59,80.69,7858.0,76.0589,76.1626,76.0306,76.1249,7858.0
2024-04-25 10:20:00,80.7,80.73,80.6,80.6,10438.0,76.1343,76.1626,76.04,76.04,10438.0
2024-04-25 10:25:00,80.6,80.69,80.6,80.67,10167.0,76.04,76.1249,76.04,76.106,10167.0
2024-04-25 10:30:00,80.67,80.79,80.64,80.79,14479.0,76.106,76.2192,76.0777,76.2192,14479.0
2024-04-25 10:35:00,80.8,80.8,80.7,80.74,10120.0,76.2287,76.2287,76.1343,76.1721,10120.0
2024-04-25 10:40:00,80.76,80.77,80.69,80.75,10675.0,76.1909,76.2004,76.1249,76.1815,10675.0
2024-04-25 10:45:00,80.74,80.87,80.74,80.83,6029.0,76.1721,76.2947,76.1721,76.257,6029.0
2024-04-25 10:50:00,80.85,80.89,80.81,80.85,5581.0,76.2758,76.3136,76.2381,76.2758,5581.0
2024-04-25 10:55:00,80.85,80.89,80.83,80.86,7096.0,76.2758,76.3136,76.257,76.2853,7096.0
2024-04-25 11:00:00,80.84,80.84,80.76,80.8,6701.0,76.2664,76.2664,76.1909,76.2287,6701.0
2024-04-25 11:05:00,80.76,80.8,80.75,80.79,6846.0,76.1909,76.2287,76.1815,76.2192,6846.0
2024-04-25 11:10:00,80.78,80.88,80.78,80.86,5675.0,76.2098,76.3042,76.2098,76.2853,5675.0
2024-04-25 11:15:00,80.86,80.92,80.79,80.85,29967.0,76.2853,76.3419,76.2192,76.2758,29967.0
2024-04-25 11:20:00,80.85,80.9,80.84,80.89,20255.0,76.2758,76.323,76.2664,76.3136,20255.0
2024-04-25 11:25:00,80.9,80.95,80.84,80.94,39068.0,76.323,76.3702,76.2664,76.3608,39068.0
2024-04-25 11:30:00,80.93,81.0,80.87,80.99,98228.0,76.3513,76.4174,76.2947,76.4079,98228.0
2024-04-25 11:35:00,81.0,81.02,80.91,81.0,27166.0,76.4174,76.4362,76.3325,76.4174,27166.0
2024-04-25 11:40:00,81.01,81.01,80.87,80.88,5258.0,76.4268,76.4268,76.2947,76.3042,5258.0
2024-04-25 11:45:00,80.89,81.0,80.87,80.98,8938.0,76.3136,76.4174,76.2947,76.3985,8938.0
2024-04-25 11:50:00,80.99,81.05,80.98,81.02,5254.0,76.4079,76.4645,76.3985,76.4362,5254.0
2024-04-25 11:55:00,81.01,81.11,81.01,81.1,4199.0,76.4268,76.5211,76.4268,76.5117,4199.0
2024-04-25 12:00:00,81.1,81.1,81.06,81.07,6263.0,76.5117,76.5117,76.474,76.4834,6263.0
2024-04-25 12:05:00,81.09,81.18,81.09,81.17,4690.0,76.5023,76.5872,76.5023,76.5777,4690.0
2024-04-25 12:10:00,81.18,81.24,81.14,81.16,7946.0,76.5872,76.6438,76.5494,76.5683,7946.0
2024-04-25 12:15:00,81.18,81.18,81.16,81.18,1445.0,76.5872,76.5872,76.5683,76.5872,1445.0
2024-04-25 12:20:00,81.18,81.26,81.18,81.23,5143.0,76.5872,76.6627,76.5872,76.6343,5143.0
2024-04-25 12:25:00,81.25,81.29,81.23,81.29,3230.0,76.6532,76.691,76.6343,76.691,3230.0
2024-04-25 12:30:00,81.27,81.28,81.22,81.25,6877.0,76.6721,76.6815,76.6249,76.6532,6877.0
2024-04-25 12:35:00,81.25,81.32,81.25,81.29,6267.0,76.6532,76.7193,76.6532,76.691,6267.0
2024-04-25 12:40:00,81.29,81.33,81.27,81.33,5431.0,76.691,76.7287,76.6721,76.7287,5431.0
2024-04-25 12:45:00,81.33,81.34,81.3,81.31,4699.0,76.7287,76.7381,76.7004,76.7098,4699.0
2024-04-25 12:50:00,81.33,81.36,81.3,81.33,5138.0,76.7287,76.757,76.7004,76.7287,5138.0
2024-04-25 12:55:00,81.32,81.35,81.24,81.27,10387.0,76.7193,76.7476,76.6438,76.6721,10387.0
2024-04-25 13:00:00,81.25,81.36,81.23,81.35,22976.0,76.6532,76.757,76.6343,76.7476,22976.0
2024-04-25 13:05:00,81.34,81.42,81.34,81.4,25311.0,76.7381,76.8136,76.7381,76.7947,25311.0
2024-04-25 13:10:00,81.42,81.45,81.37,81.4,8297.0,76.8136,76.8419,76.7664,76.7947,8297.0
2024-04-25 13:15:00,81.4,81.46,81.4,81.46,5144.0,76.7947,76.8513,76.7947,76.8513,5144.0
2024-04-25 13:20:00,81.46,81.46,81.36,81.36,1432.0,76.8513,76.8513,76.757,76.757,1432.0
2024-04-25 13:25:00,81.36,81.4,81.36,81.39,3521.0,76.757,76.7947,76.757,76.7853,3521.0
2024-04-25 13:30:00,81.42,81.49,81.41,81.47,3049.0,76.8136,76.8796,76.8042,76.8608,3049.0
2024-04-25 13:35:00,81.48,81.62,81.48,81.62,11718.0,76.8702,77.0023,76.8702,77.0023,11718.0
2024-04-25 13:40:00,81.63,81.63,81.55,81.58,7076.0,77.0117,77.0117,76.9362,76.9645,7076.0
2024-04-25 13:45:00,81.57,81.66,81.57,81.64,9795.0,76.9551,77.04,76.9551,77.0212,9795.0
2024-04-25 13:50:00,81.62,81.69,81.61,81.65,7424.0,77.0023,77.0683,76.9929,77.0306,7424.0
2024-04-25 13:55:00,81.64,81.65,81.6,81.65,7287.0,77.0212,77.0306,76.9834,77.0306,7287.0
2024-04-25 14:00:00,81.65,81.71,81.57,81.6,8792.0,77.0306,77.0872,76.9551,76.9834,8792.0
2024-04-25 14:05:00,81.61,81.63,81.57,81.61,13380.0,76.9929,77.0117,76.9551,76.9929,13380.0
2024-04-25 14:10:00,81.6,81.63,81.53,81.53,5100.0,76.9834,77.0117,76.9174,76.9174,5100.0
2024-04-25 14:15:00,81.55,81.58,81.54,81.56,4090.0,76.9362,76.9645,76.9268,76.9457,4090.0
2024-04-25 14:20:00,81.54,81.58,81.54,81.55,6252.0,76.9268,76.9645,76.9268,76.9362,6252.0
2024-04-25 14:25:00,81.55,81.57,81.49,81.5,9851.0,76.9362,76.9551,76.8796,76.8891,9851.0
2024-04-25 14:30:00,81.49,81.6,81.49,81.53,12412.0,76.8796,76.9834,76.8796,76.9174,12412.0
2024-04-25 14:35:00,81.54,81.59,81.54,81.56,15766.0,76.9268,76.974,76.9268,76.9457,15766.0
2024-04-25 14:40:00,81.55,81.59,81.51,81.56,34941.0,76.9362,76.974,76.8985,76.9457,34941.0
2024-04-25 14:45:00,81.57,81.6,81.57,81.6,10284.0,76.9551,76.9834,76.9551,76.9834,10284.0
2024-04-25 14:50:00,81.61,81.62,81.58,81.59,8754.0,76.9929,77.0023,76.9645,76.974,8754.0
2024-04-25 14:55:00,81.6,81.66,81.57,81.65,7374.0,76.9834,77.04,76.9551,77.0306,7374.0
2024-04-25 15:00:00,81.67,81.78,81.66,81.77,15371.0,77.0495,77.1532,77.04,77.1438,15371.0
2024-04-25 15:05:00,81.78,81.78,81.7,81.76,14005.0,77.1532,77.1532,77.0778,77.1344,14005.0
2024-04-25 15:10:00,81.76,81.79,81.73,81.74,20008.0,77.1344,77.1627,77.1061,77.1155,20008.0
2024-04-25 15:15:00,81.74,81.81,81.74,81.8,17815.0,77.1155,77.1815,77.1155,77.1721,17815.0
2024-04-25 15:20:00,81.79,81.8,81.76,81.76,9542.0,77.1627,77.1721,77.1344,77.1344,9542.0
2024-04-25 15:25:00,81.76,81.77,81.7,81.75,16757.0,77.1344,77.1438,77.0778,77.1249,16757.0
2024-04-25 15:30:00,81.74,81.76,81.7,81.76,20408.0,77.1155,77.1344,77.0778,77.1344,20408.0
2024-04-25 15:35:00,81.75,81.75,81.69,81.73,13468.0,77.1249,77.1249,77.0683,77.1061,13468.0
2024-04-25 15:40:00,81.73,81.73,81.58,81.62,15623.0,77.1061,77.1061,76.9645,77.0023,15623.0
2024-04-25 15:45:00,81.61,81.63,81.45,81.46,19234.0,76.9929,77.0117,76.8419,76.8513,19234.0
2024-04-25 15:50:00,81.44,81.56,81.36,81.53,52971.0,76.8325,76.9457,76.757,76.9174,52971.0
2024-04-25 15:55:00,81.53,81.55,81.36,81.38,200608.0,76.9174,76.9362,76.757,76.7759,200608.0
2024-04-26 09:30:00,81.3,81.38,81.07,81.22,29576.0,76.7004,76.7759,76.4834,76.6249,29576.0
2024-04-26 09:35:00,81.21,81.35,81.05,81.34,9882.0,76.6155,76.7476,76.4645,76.7381,9882.0
2024-04-26 09:40:00,81.36,81.38,81.22,81.25,12743.0,76.757,76.7759,76.6249,76.6532,12743.0
2024-04-26 09:45:00,81.24,81.32,80.99,81.02,25080.0,76.6438,76.7193,76.4079,76.4362,25080.0
2024-04-26 09:50:00,81.02,81.02,80.74,80.75,4861.0,76.4362,76.4362,76.1721,76.1815,4861.0
2024-04-26 09:55:00,80.73,80.8,80.65,80.7,12138.0,76.1626,76.2287,76.0872,76.1343,12138.0
2024-04-26 10:00:00,80.68,80.81,80.59,80.76,12184.0,76.1155,76.2381,76.0306,76.1909,12184.0
2024-04-26 10:05:00,80.79,80.98,80.73,80.87,11989.0,76.2192,76.3985,76.1626,76.2947,11989.0
2024-04-26 10:10:00,80.9,80.91,80.79,80.88,14010.0,76.323,76.3325,76.2192,76.3042,14010.0
2024-04-26 10:15:00,80.86,80.98,80.86,80.93,4566.0,76.2853,76.3985,76.2853,76.3513,4566.0
2024-04-26 10:20:00,80.95,81.06,80.95,81.05,6123.0,76.3702,76.474,76.3702,76.4645,6123.0
2024-04-26 10:25:00,81.05,81.19,81.05,81.18,37712.0,76.4645,76.5966,76.4645,76.5872,37712.0
2024-04-26 10:30:00,81.18,81.2,81.11,81.17,7628.0,76.5872,76.606,76.5211,76.5777,7628.0
2024-04-26 10:35:00,81.18,81.19,81.08,81.11,7448.0,76.5872,76.5966,76.4928,76.5211,7448.0
2024-04-26 10:40:00,81.08,81.1,81.03,81.03,14844.0,76.4928,76.5117,76.4457,76.4457,14844.0
2024-04-26 10:45:00,81.02,81.11,81.02,81.09,8366.0,76.4362,76.5211,76.4362,76.5023,8366.0
2024-04-26 10:50:00,81.06,81.13,81.03,81.12,15374.0,76.474,76.54,76.4457,76.5306,15374.0
2024-04-26 10:55:00,81.12,81.12,81.07,81.11,3552.0,76.5306,76.5306,76.4834,76.5211,3552.0
2024-04-26 11:00:00,81.11,81.11,80.95,81.03,8147.0,76.5211,76.5211,76.3702,76.4457,8147.0
2024-04-26 11:05:00,81.03,81.1,81.02,81.08,6645.0,76.4457,76.5117,76.4362,76.4928,6645.0
2024-04-26 11:10:00,81.08,81.09,80.95,80.98,6409.0,76.4928,76.5023,76.3702,76.3985,6409.0
2024-04-26 11:15:00,81.02,81.04,80.99,81.03,8006.0,76.4362,76.4551,76.4079,76.4457,8006.0
2024-04-26 11:20:00,81.03,81.11,81.03,81.08,5525.0,76.4457,76.5211,76.4457,76.4928,5525.0
2024-04-26 11:25:00,81.06,81.18,81.06,81.18,4573.0,76.474,76.5872,76.474,76.5872,4573.0
2024-04-26 11:30:00,81.18,81.24,81.17,81.22,9394.0,76.5872,76.6438,76.5777,76.6249,9394.0
2024-04-26 11:35:00,81.21,81.28,81.21,81.22,5206.0,76.6155,76.6815,76.6155,76.6249,5206.0
2024-04-26 11:40:00,81.23,81.32,81.23,81.32,6742.0,76.6343,76.7193,76.6343,76.7193,6742.0
2024-04-26 11:45:00,81.31,81.35,81.26,81.32,8995.0,76.7098,76.7476,76.6627,76.7193,8995.0
2024-04-26 11:50:00,81.35,81.35,81.25,81.29,10601.0,76.7476,76.7476,76.6532,76.691,10601.0
2024-04-26 11:55:00,81.29,81.29,81.24,81.27,3801.0,76.691,76.691,76.6438,76.6721,3801.0
2024-04-26 12:00:00,81.27,81.29,81.2,81.28,6163.0,76.6721,76.691,76.606,76.6815,6163.0
2024-04-26 12:05:00,81.28,81.32,81.27,81.28,5461.0,76.6815,76.7193,76.6721,76.6815,5461.0
2024-04-26 12:10:00,81.26,81.33,81.26,81.29,5172.0,76.6627,76.7287,76.6627,76.691,5172.0
2024-04-26 12:15:00,81.3,81.36,81.3,81.36,6992.0,76.7004,76.757,76.7004,76.757,6992.0
2024-04-26 12:20:00,81.37,81.41,81.31,81.4,9141.0,76.7664,76.8042,76.7098,76.7947,9141.0
2024-04-26 12:25:00,81.39,81.4,81.32,81.37,8825.0,76.7853,76.7947,76.7193,76.7664,8825.0
2024-04-26 12:30:00,81.4,81.4,81.37,81.39,2489.0,76.7947,76.7947,76.7664,76.7853,2489.0
2024-04-26 12:35:00,81.39,81.4,81.37,81.38,7402.0,76.7853,76.7947,76.7664,76.7759,7402.0
2024-04-26 12:40:00,81.38,81.4,81.35,81.38,10926.0,76.7759,76.7947,76.7476,76.7759,10926.0
2024-04-26 12:45:00,81.38,81.39,81.26,81.36,31495.0,76.7759,76.7853,76.6627,76.757,31495.0
2024-04-26 12:50:00,81.36,81.36,81.28,81.35,7153.0,76.757,76.757,76.6815,76.7476,7153.0
2024-04-26 12:55:00,81.36,81.36,81.28,81.29,6516.0,76.757,76.757,76.6815,76.691,6516.0
2024-04-26 13:00:00,81.31,81.34,81.26,81.28,6481.0,76.7098,76.7381,76.6627,76.6815,6481.0
2024-04-26 13:05:00,81.26,81.26,81.22,81.24,6664.0,76.6627,76.6627,76.6249,76.6438,6664.0
2024-04-26 13:10:00,81.27,81.27,81.24,81.27,5523.0,76.6721,76.6721,76.6438,76.6721,5523.0
2024-04-26 13:15:00,81.27,81.27,81.24,81.25,2649.0,76.6721,76.6721,76.6438,76.6532,2649.0
2024-04-26 13:20:00,81.23,81.26,81.17,81.18,11833.0,76.6343,76.6627,76.5777,76.5872,11833.0
2024-04-26 13:25:00,81.19,81.19,81.04,81.04,4935.0,76.5966,76.5966,76.4551,76.4551,4935.0
2024-04-26 13:30:00,81.04,81.06,81.01,81.03,4351.0,76.4551,76.474,76.4268,76.4457,4351.0
2024-04-26 13:35:00,81.04,81.08,81.03,81.07,7729.0,76.4551,76.4928,76.4457,76.4834,7729.0
2024-04-26 13:40:00,81.06,81.08,81.02,81.08,4337.0,76.474,76.4928,76.4362,76.4928,4337.0
2024-04-26 13:45:00,81.05,81.12,81.05,81.11,3769.0,76.4645,76.5306,76.4645,76.5211,3769.0
2024-04-26 13:50:00,81.11,81.14,81.1,81.13,6556.0,76.5211,76.5494,76.5117,76.54,6556.0
2024-04-26 13:55:00,81.11,81.15,81.1,81.1,6995.0,76.5211,76.5589,76.5117,76.5117,6995.0
2024-04-26 14:00:00,81.09,81.16,81.09,81.14,8974.0,76.5023,76.5683,76.5023,76.5494,8974.0
2024-04-26 14:05:00,81.15,81.21,81.1,81.19,26331.0,76.5589,76.6155,76.5117,76.5966,26331.0
2024-04-26 14:10:00,81.18,81.23,81.17,81.23,5813.0,76.5872,76.6343,76.5777,76.6343,5813.0
2024-04-26 14:15:00,81.2,81.27,81.18,81.19,5554.0,76.606,76.6721,76.5872,76.5966,5554.0
2024-04-26 14:20:00,81.18,81.23,81.18,81.22,2924.0,76.5872,76.6343,76.5872,76.6249,2924.0
2024-04-26 14:25:00,81.23,81.23,81.2,81.23,3161.0,76.6343,76.6343,76.606,76.6343,3161.0
2024-04-26 14:30:00,81.18,81.18,81.15,81.15,4053.0,76.5872,76.5872,76.5589,76.5589,4053.0
2024-04-26 14:35:00,81.16,81.27,81.16,81.26,5423.0,76.5683,76.6721,76.5683,76.6627,5423.0
2024-04-26 14:40:00,81.27,81.27,81.23,81.24,4119.0,76.6721,76.6721,76.6343,76.6438,4119.0
2024-04-26 14:45:00,81.24,81.27,81.23,81.27,4024.0,76.6438,76.6721,76.6343,76.6721,4024.0
2024-04-26 14:50:00,81.26,81.27,81.23,81.25,2736.0,76.6627,76.6721,76.6343,76.6532,2736.0
2024-04-26 14:55:00,81.24,81.27,81.22,81.27,7202.0,76.6438,76.6721,76.6249,76.6721,7202.0
2024-04-26 15:00:00,81.27,81.31,81.26,81.3,5085.0,76.6721,76.7098,76.6627,76.7004,5085.0
2024-04-26 15:05:00,81.29,81.32,81.26,81.3,6183.0,76.691,76.7193,76.6627,76.7004,6183.0
2024-04-26 15:10:00,81.3,81.33,81.29,81.3,5365.0,76.7004,76.7287,76.691,76.7004,5365.0
2024-04-26 15:15:00,81.29,81.31,81.26,81.31,3652.0,76.691,76.7098,76.6627,76.7098,3652.0
2024-04-26 15:20:00,81.31,81.33,81.29,81.33,10499.0,76.7098,76.7287,76.691,76.7287,10499.0
2024-04-26 15:25:00,81.34,81.35,81.27,81.28,6501.0,76.7381,76.7476,76.6721,76.6815,6501.0
2024-04-26 15:30:00,81.27,81.27,81.13,81.13,9832.0,76.6721,76.6721,76.54,76.54,9832.0
2024-04-26 15:35:00,81.13,81.2,81.09,81.1,7567.0,76.54,76.606,76.5023,76.5117,7567.0
2024-04-26 15:40:00,81.1,81.21,81.09,81.12,12549.0,76.5117,76.6155,76.5023,76.5306,12549.0
2024-04-26 15:45:00,81.12,81.22,81.12,81.17,17487.0,76.5306,76.6249,76.5306,76.5777,17487.0
2024-04-26 15:50:00,81.16,81.24,81.1,81.19,39668.0,76.5683,76.6438,76.5117,76.5966,39668.0
2024-04-26 15:55:00,81.2,81.21,81.05,81.06,96559.0,76.606,76.6155,76.4645,76.474,96559.0
2024-04-29 09:30:00,80.84,81.35,80.84,81.2,40607.0,76.2664,76.7476,76.2664,76.606,40607.0
2024-04-29 09:35:00,81.24,81.26,80.96,81.16,21837.0,76.6438,76.6627,76.3796,76.5683,21837.0
2024-04-29 09:40:00,81.15,81.28,81.1,81.2,19574.0,76.5589,76.6815,76.5117,76.606,19574.0
2024-04-29 09:45:00,81.19,81.22,81.11,81.13,18693.0,76.5966,76.6249,76.5211,76.54,18693.0
2024-04-29 09:50:00,81.11,81.22,81.06,81.11,20509.0,76.5211,76.6249,76.474,76.5211,20509.0
2024-04-29 09:55:00,81.1,81.16,81.07,81.09,10370.0,76.5117,76.5683,76.4834,76.5023,10370.0
2024-04-29 10:00:00,81.1,81.25,81.1,81.21,15460.0,76.5117,76.6532,76.5117,76.6155,15460.0
2024-04-29 10:05:00,81.2,81.28,81.19,81.27,9780.0,76.606,76.6815,76.5966,76.6721,9780.0
2024-04-29 10:10:00,81.27,81.33,81.24,81.33,14610.0,76.6721,76.7287,76.6438,76.7287,14610.0
2024-04-29 10:15:00,81.33,81.38,81.27,81.27,14478.0,76.7287,76.7759,76.6721,76.6721,14478.0
2024-04-29 10:20:00,81.27,81.44,81.24,81.43,17602.0,76.6721,76.8325,76.6438,76.823,17602.0
2024-04-29 10:25:00,81.42,81.44,81.29,81.31,20000.0,76.8136,76.8325,76.691,76.7098,20000.0
2024-04-29 10:30:00,81.31,81.34,81.19,81.25,57725.0,76.7098,76.7381,76.5966,76.6532,57725.0
2024-04-29 10:35:00,81.25,81.25,81.11,81.16,26181.0,76.6532,76.6532,76.5211,76.5683,26181.0
2024-04-29 10:40:00,81.15,81.18,81.03,81.03,23069.0,76.5589,76.5872,76.4457,76.4457,23069.0
2024-04-29 10:45:00,81.04,81.07,80.91,80.92,15215.0,76.4551,76.4834,76.3325,76.3419,15215.0
2024-04-29 10:50:00,80.91,80.95,80.89,80.94,6224.0,76.3325,76.3702,76.3136,76.3608,6224.0
2024-04-29 10:55:00,80.94,81.02,80.92,80.99,12177.0,76.3608,76.4362,76.3419,76.4079,12177.0
2024-04-29 11:00:00,80.98,81.03,80.95,81.0,14826.0,76.3985,76.4457,76.3702,76.4174,14826.0
2024-04-29 11:05:00,81.0,81.04,80.99,81.0,13976.0,76.4174,76.4551,76.4079,76.4174,13976.0
2024-04-29 11:10:00,81.01,81.04,80.96,81.0,6919.0,76.4268,76.4551,76.3796,76.4174,6919.0
2024-04-29 11:15:00,81.02,81.08,80.98,81.03,10786.0,76.4362,76.4928,76.3985,76.4457,10786.0
2024-04-29 11:20:00,81.02,81.08,81.02,81.06,6040.0,76.4362,76.4928,76.4362,76.474,6040.0
2024-04-29 11:25:00,81.05,81.07,81.01,81.05,8234.0,76.4645,76.4834,76.4268,76.4645,8234.0
2024-04-29 11:30:00,81.03,81.07,81.02,81.06,8154.0,76.4457,76.4834,76.4362,76.474,8154.0
2024-04-29 11:35:00,81.06,81.1,81.03,81.06,8300.0,76.474,76.5117,76.4457,76.474,8300.0
2024-04-29 11:40:00,81.06,81.16,81.06,81.15,6688.0,76.474,76.5683,76.474,76.5589,6688.0
2024-04-29 11:45:00,81.16,81.17,81.08,81.1,6732.0,76.5683,76.5777,76.4928,76.5117,6732.0
2024-04-29 11:50:00,81.11,81.15,81.1,81.13,7288.0,76.5211,76.5589,76.5117,76.54,7288.0
2024-04-29 11:55:00,81.13,81.16,81.11,81.13,7250.0,76.54,76.5683,76.5211,76.54,7250.0
2024-04-29 12:00:00,81.11,81.14,81.09,81.14,6701.0,76.5211,76.5494,76.5023,76.5494,6701.0
2024-04-29 12:05:00,81.14,81.17,81.11,81.16,8410.0,76.5494,76.5777,76.5211,76.5683,8410.0
2024-04-29 12:10:00,81.17,81.19,81.15,81.15,4560.0,76.5777,76.5966,76.5589,76.5589,4560.0
2024-04-29 12:15:00,81.16,81.23,81.16,81.21,7020.0,76.5683,76.6343,76.5683,76.6155,7020.0
2024-04-29 12:20:00,81.2,81.29,81.2,81.27,7235.0,76.606,76.691,76.606,76.6721,7235.0
2024-04-29 12:25:00,81.26,81.31,81.26,81.31,6685.0,76.6627,76.7098,76.6627,76.7098,6685.0
2024-04-29 12:30:00,81.32,81.35,81.29,81.34,6367.0,76.7193,76.7476,76.691,76.7381,6367.0
2024-04-29 12:35:00,81.34,81.37,81.3,81.31,6391.0,76.7381,76.7664,76.7004,76.7098,6391.0
2024-04-29 12:40:00,81.3,81.37,81.29,81.29,7381.0,76.7004,76.7664,76.691,76.691,7381.0
2024-04-29 12:45:00,81.27,81.34,81.26,81.31,15239.0,76.6721,76.7381,76.6627,76.7098,15239.0
2024-04-29 12:50:00,81.31,81.34,81.29,81.3,9446.0,76.7098,76.7381,76.691,76.7004,9446.0
2024-04-29 12:55:00,81.29,81.39,81.29,81.39,13493.0,76.691,76.7853,76.691,76.7853,13493.0
2024-04-29 13:00:00,81.38,81.42,81.36,81.42,8278.0,76.7759,76.8136,76.757,76.8136,8278.0
2024-04-29 13:05:00,81.42,81.42,81.38,81.39,6654.0,76.8136,76.8136,76.7759,76.7853,6654.0
2024-04-29 13:10:00,81.38,81.38,81.31,81.34,9639.0,76.7759,76.7759,76.7098,76.7381,9639.0
2024-04-29 13:15:00,81.34,81.39,81.33,81.38,9422.0,76.7381,76.7853,76.7287,76.7759,9422.0
2024-04-29 13:20:00,81.39,81.39,81.34,81.38,4140.0,76.7853,76.7853,76.7381,76.7759,4140.0
2024-04-29 13:25:00,81.37,81.37,81.32,81.35,6010.0,76.7664,76.7664,76.7193,76.7476,6010.0
2024-04-29 13:30:00,81.35,81.35,81.3,81.33,10439.0,76.7476,76.7476,76.7004,76.7287,10439.0
2024-04-29 13:35:00,81.33,81.34,81.32,81.32,2757.0,76.7287,76.7381,76.7193,76.7193,2757.0
2024-04-29 13:40:00,81.33,81.34,81.26,81.27,9839.0,76.7287,76.7381,76.6627,76.6721,9839.0
2024-04-29 13:45:00,81.27,81.27,81.24,81.25,8247.0,76.6721,76.6721,76.6438,76.6532,8247.0
2024-04-29 13:50:00,81.24,81.28,81.23,81.24,8127.0,76.6438,76.6815,76.6343,76.6438,8127.0
2024-04-29 13:55:00,81.22,81.24,81.19,81.23,6421.0,76.6249,76.6438,76.5966,76.6343,6421.0
2024-04-29 14:00:00,81.22,81.29,81.2,81.23,19554.0,76.6249,76.691,76.606,76.6343,19554.0
2024-04-29 14:05:00,81.22,81.37,81.22,81.35,14834.0,76.6249,76.7664,76.6249,76.7476,14834.0
2024-04-29 14:10:00,81.36,81.37,81.29,81.29,13159.0,76.757,76.7664,76.691,76.691,13159.0
2024-04-29 14:15:00,81.31,81.36,81.3,81.32,5740.0,76.7098,76.757,76.7004,76.7193,5740.0
2024-04-29 14:20:00,81.31,81.33,81.28,81.3,11887.0,76.7098,76.7287,76.6815,76.7004,11887.0
2024-04-29 14:25:00,81.3,81.33,81.3,81.32,7840.0,76.7004,76.7287,76.7004,76.7193,7840.0
2024-04-29 14:30:00,81.31,81.31,81.19,81.22,9980.0,76.7098,76.7098,76.5966,76.6249,9980.0
2024-04-29 14:35:00,81.22,81.24,81.21,81.23,10222.0,76.6249,76.6438,76.6155,76.6343,10222.0
2024-04-29 14:40:00,81.22,81.27,81.21,81.26,6891.0,76.6249,76.6721,76.6155,76.6627,6891.0
2024-04-29 14:45:00,81.24,81.26,81.2,81.21,6698.0,76.6438,76.6627,76.606,76.6155,6698.0
2024-04-29 14:50:00,81.21,81.29,81.15,81.28,23353.0,76.6155,76.691,76.5589,76.6815,23353.0
2024-04-29 14:55:00,81.28,81.29,81.26,81.27,6765.0,76.6815,76.691,76.6627,76.6721,6765.0
2024-04-29 15:00:00,81.26,81.26,81.06,81.12,18393.0,76.6627,76.6627,76.474,76.5306,18393.0
2024-04-29 15:05:00,81.11,81.12,81.05,81.1,14026.0,76.5211,76.5306,76.4645,76.5117,14026.0
2024-04-29 15:10:00,81.11,81.17,81.08,81.16,13421.0,76.5211,76.5777,76.4928,76.5683,13421.0
2024-04-29 15:15:00,81.16,81.19,81.13,81.17,24459.0,76.5683,76.5966,76.54,76.5777,24459.0
2024-04-29 15:20:00,81.17,81.24,81.15,81.15,12804.0,76.5777,76.6438,76.5589,76.5589,12804.0
2024-04-29 15:25:00,81.16,81.21,81.15,81.21,11993.0,76.5683,76.6155,76.5589,76.6155,11993.0
2024-04-29 15:30:00,81.21,81.23,81.17,81.2,15094.0,76.6155,76.6343,76.5777,76.606,15094.0
2024-04-29 15:35:00,81.19,81.24,81.16,81.2,14654.0,76.5966,76.6438,76.5683,76.606,14654.0
2024-04-29 15:40:00,81.17,81.35,81.16,81.3,70104.0,76.5777,76.7476,76.5683,76.7004,70104.0
2024-04-29 15:45:00,81.3,81.34,81.21,81.21,36669.0,76.7004,76.7381,76.6155,76.6155,36669.0
2024-04-29 15:50:00,81.19,81.4,81.15,81.4,53788.0,76.5966,76.7947,76.5589,76.7947,53788.0
2024-04-29 15:55:00,81.4,81.42,81.3,81.41,126360.0,76.7947,76.8136,76.7004,76.8042,126360.0
2024-04-30 09:30:00,80.36,80.45,79.91,79.96,34559.0,76.7622,76.8482,76.3323,76.3801,34559.0
2024-04-30 09:35:00,79.94,80.15,79.81,80.05,46545.0,76.361,76.5616,76.2368,76.4661,46545.0
2024-04-30 09:40:00,80.06,80.06,79.83,79.95,21178.0,76.4756,76.4756,76.2559,76.3706,21178.0
2024-04-30 09:45:00,79.98,80.02,79.81,80.02,21091.0,76.3992,76.4374,76.2368,76.4374,21091.0
2024-04-30 09:50:00,80.02,80.04,79.79,79.79,17874.0,76.4374,76.4565,76.2177,76.2177,17874.0
2024-04-30 09:55:00,79.76,79.81,79.59,79.61,11679.0,76.1891,76.2368,76.0267,76.0458,11679.0
2024-04-30 10:00:00,79.62,79.73,79.54,79.67,18510.0,76.0553,76.1604,75.9789,76.1031,18510.0
2024-04-30 10:05:00,79.66,79.72,79.57,79.58,11812.0,76.0935,76.1509,76.0076,76.0171,11812.0
2024-04-30 10:10:00,79.55,79.61,79.37,79.44,20791.0,75.9885,76.0458,75.8165,75.8834,20791.0
2024-04-30 10:15:00,79.44,79.53,79.4,79.48,33861.0,75.8834,75.9694,75.8452,75.9216,33861.0
2024-04-30 10:20:00,79.5,79.51,79.43,79.48,21843.0,75.9407,75.9503,75.8738,75.9216,21843.0
2024-04-30 10:25:00,79.48,79.49,79.43,79.44,8731.0,75.9216,75.9311,75.8738,75.8834,8731.0
2024-04-30 10:30:00,79.44,79.45,79.25,79.26,7104.0,75.8834,75.8929,75.7019,75.7114,7104.0
2024-04-30 10:35:00,79.25,79.29,79.18,79.22,7818.0,75.7019,75.7401,75.635,75.6732,7818.0
2024-04-30 10:40:00,79.22,79.38,79.16,79.35,10950.0,75.6732,75.8261,75.6159,75.7974,10950.0
2024-04-30 10:45:00,79.37,79.52,79.37,79.49,23344.0,75.8165,75.9598,75.8165,75.9311,23344.0
2024-04-30 10:50:00,79.54,79.69,79.49,79.65,8083.0,75.9789,76.1222,75.9311,76.084,8083.0
2024-04-30 10:55:00,79.65,79.65,79.57,79.59,9606.0,76.084,76.084,76.0076,76.0267,9606.0
2024-04-30 11:00:00,79.61,79.62,79.49,79.57,8107.0,76.0458,76.0553,75.9311,76.0076,8107.0
2024-04-30 11:05:00,79.6,79.67,79.55,79.57,23234.0,76.0362,76.1031,75.9885,76.0076,23234.0
2024-04-30 11:10:00,79.57,79.57,79.46,79.5,47692.0,76.0076,76.0076,75.9025,75.9407,47692.0
2024-04-30 11:15:00,79.5,79.52,79.41,79.45,20971.0,75.9407,75.9598,75.8547,75.8929,20971.0
2024-04-30 11:20:00,79.45,79.54,79.43,79.52,56945.0,75.8929,75.9789,75.8738,75.9598,56945.0
2024-04-30 11:25:00,79.54,79.73,79.53,79.71,11319.0,75.9789,76.1604,75.9694,76.1413,11319.0
2024-04-30 11:30:00,79.74,79.77,79.58,79.62,14520.0,76.17,76.1986,76.0171,76.0553,14520.0
2024-04-30 11:35:00,79.63,79.69,79.6,79.65,11956.0,76.0649,76.1222,76.0362,76.084,11956.0
2024-04-30 11:40:00,79.65,79.68,79.52,79.54,10873.0,76.084,76.1126,75.9598,75.9789,10873.0
2024-04-30 11:45:00,79.53,79.58,79.5,79.53,17757.0,75.9694,76.0171,75.9407,75.9694,17757.0
2024-04-30 11:50:00,79.52,79.53,79.47,79.5,28106.0,75.9598,75.9694,75.912,75.9407,28106.0
2024-04-30 11:55:00,79.51,79.6,79.5,79.6,13486.0,75.9503,76.0362,75.9407,76.0362,13486.0
2024-04-30 12:00:00,79.59,79.6,79.43,79.48,36492.0,76.0267,76.0362,75.8738,75.9216,36492.0
2024-04-30 12:05:00,79.46,79.55,79.43,79.54,8649.0,75.9025,75.9885,75.8738,75.9789,8649.0
2024-04-30 12:10:00,79.52,79.58,79.52,79.57,8220.0,75.9598,76.0171,75.9598,76.0076,8220.0
2024-04-30 12:15:00,79.59,79.63,79.56,79.63,7908.0,76.0267,76.0649,75.998,76.0649,7908.0
2024-04-30 12:20:00,79.62,79.64,79.56,79.57,7421.0,76.0553,76.0744,75.998,76.0076,7421.0
2024-04-30 12:25:00,79.56,79.57,79.49,79.52,21343.0,75.998,76.0076,75.9311,75.9598,21343.0
2024-04-30 12:30:00,79.51,79.51,79.27,79.28,45426.0,75.9503,75.9503,75.721,75.7306,45426.0
2024-04-30 12:35:00,79.24,79.27,79.12,79.12,16247.0,75.6923,75.721,75.5777,75.5777,16247.0
2024-04-30 12:40:00,79.13,79.2,79.11,79.15,8617.0,75.5873,75.6541,75.5682,75.6064,8617.0
2024-04-30 12:45:00,79.17,79.22,79.13,79.13,8479.0,75.6255,75.6732,75.5873,75.5873,8479.0
2024-04-30 12:50:00,79.14,79.14,79.02,79.04,12702.0,75.5968,75.5968,75.4822,75.5013,12702.0
2024-04-30 12:55:00,79.05,79.19,79.02,79.12,62147.0,75.5108,75.6446,75.4822,75.5777,62147.0
2024-04-30 13:00:00,79.11,79.12,78.92,78.93,45497.0,75.5682,75.5777,75.3867,75.3962,45497.0
2024-04-30 13:05:00,78.91,79.03,78.84,78.97,15670.0,75.3771,75.4917,75.3102,75.4344,15670.0
2024-04-30 13:10:00,78.97,79.0,78.83,78.87,7933.0,75.4344,75.4631,75.3007,75.3389,7933.0
2024-04-30 13:15:00,78.88,79.08,78.88,79.06,10022.0,75.3485,75.5395,75.3485,75.5204,10022.0
2024-04-30 13:20:00,79.06,79.15,79.06,79.12,8116.0,75.5204,75.6064,75.5204,75.5777,8116.0
2024-04-30 13:25:00,79.12,79.13,79.0,79.03,7905.0,75.5777,75.5873,75.4631,75.4917,7905.0
2024-04-30 13:30:00,79.05,79.12,79.04,79.11,8166.0,75.5108,75.5777,75.5013,75.5682,8166.0
2024-04-30 13:35:00,79.12,79.14,79.1,79.14,10891.0,75.5777,75.5968,75.5586,75.5968,10891.0
2024-04-30 13:40:00,79.15,79.18,79.11,79.13,18482.0,75.6064,75.635,75.5682,75.5873,18482.0
2024-04-30 13:45:00,79.14,79.19,79.14,79.18,6480.0,75.5968,75.6446,75.5968,75.635,6480.0
2024-04-30 13:50:00,79.19,79.23,79.14,79.14,10305.0,75.6446,75.6828,75.5968,75.5968,10305.0
2024-04-30 13:55:00,79.14,79.27,79.06,79.22,16914.0,75.5968,75.721,75.5204,75.6732,16914.0
2024-04-30 14:00:00,79.23,79.28,79.14,79.15,27387.0,75.6828,75.7306,75.5968,75.6064,27387.0
2024-04-30 14:05:00,79.14,79.14,79.05,79.13,7490.0,75.5968,75.5968,75.5108,75.5873,7490.0
2024-04-30 14:10:00,79.15,79.18,79.1,79.16,8403.0,75.6064,75.635,75.5586,75.6159,8403.0
2024-04-30 14:15:00,79.15,79.24,79.15,79.23,10413.0,75.6064,75.6923,75.6064,75.6828,10413.0
2024-04-30 14:20:00,79.25,79.28,79.23,79.26,8537.0,75.7019,75.7306,75.6828,75.7114,8537.0
2024-04-30 14:25:00,79.27,79.3,79.22,79.25,7151.0,75.721,75.7497,75.6732,75.7019,7151.0
2024-04-30 14:30:00,79.23,79.29,79.21,79.27,6561.0,75.6828,75.7401,75.6637,75.721,6561.0
2024-04-30 14:35:00,79.27,79.29,79.24,79.26,8811.0,75.721,75.7401,75.6923,75.7114,8811.0
2024-04-30 14:40:00,79.25,79.25,79.11,79.12,11346.0,75.7019,75.7019,75.5682,75.5777,11346.0
2024-04-30 14:45:00,79.13,79.18,79.12,79.12,16128.0,75.5873,75.635,75.5777,75.5777,16128.0
2024-04-30 14:50:00,79.11,79.12,78.96,79.03,22208.0,75.5682,75.5777,75.4249,75.4917,22208.0
2024-04-30 14:55:00,79.03,79.06,78.98,79.0,24015.0,75.4917,75.5204,75.444,75.4631,24015.0
2024-04-30 15:00:00,78.99,79.14,78.98,79.06,15427.0,75.4535,75.5968,75.444,75.5204,15427.0
2024-04-30 15:05:00,79.07,79.09,79.03,79.08,16134.0,75.53,75.5491,75.4917,75.5395,16134.0
2024-04-30 15:10:00,79.09,79.14,79.08,79.1,26765.0,75.5491,75.5968,75.5395,75.5586,26765.0
2024-04-30 15:15:00,79.11,79.12,78.95,78.95,26041.0,75.5682,75.5777,75.4153,75.4153,26041.0
2024-04-30 15:20:00,78.96,78.99,78.91,78.93,29740.0,75.4249,75.4535,75.3771,75.3962,29740.0
2024-04-30 15:25:00,78.93,78.99,78.88,78.97,21517.0,75.3962,75.4535,75.3485,75.4344,21517.0
2024-04-30 15:30:00,78.96,79.03,78.91,78.99,42561.0,75.4249,75.4917,75.3771,75.4535,42561.0
2024-04-30 15:35:00,78.98,79.03,78.9,79.02,41466.0,75.444,75.4917,75.3676,75.4822,41466.0
2024-04-30 15:40:00,79.02,79.15,79.0,79.01,60759.0,75.4822,75.6064,75.4631,75.4726,60759.0
2024-04-30 15:45:00,79.0,79.16,78.98,79.12,97740.0,75.4631,75.6159,75.444,75.5777,97740.0
2024-04-30 15:50:00,79.11,79.21,79.03,79.21,181456.0,75.5682,75.6637,75.4917,75.6637,181456.0
2024-04-30 15:55:00,79.22,79.36,79.11,79.11,453866.0,75.6732,75.807,75.5682,75.5682,453866.0
2024-05-01 09:30:00,77.59,79.0,77.26,78.4,81772.0,74.1162,75.4631,73.801,74.8899,81772.0
2024-05-01 09:35:00,78.42,78.78,78.06,78.09,34357.0,74.9091,75.2529,74.5652,74.5938,34357.0
2024-05-01 09:40:00,78.13,78.15,77.61,77.61,36396.0,74.632,74.6511,74.1353,74.1353,36396.0
2024-05-01 09:45:00,77.65,77.74,77.39,77.61,63917.0,74.1735,74.2595,73.9252,74.1353,63917.0
2024-05-01 09:50:00,77.61,77.68,77.15,77.24,36593.0,74.1353,74.2022,73.6959,73.7819,36593.0
2024-05-01 09:55:00,77.26,77.7,77.24,77.67,47421.0,73.801,74.2213,73.7819,74.1926,47421.0
2024-05-01 10:00:00,77.71,78.13,77.64,78.13,47337.0,74.2308,74.632,74.164,74.632,47337.0
2024-05-01 10:05:00,78.14,78.15,77.83,78.07,34699.0,74.6416,74.6511,74.3455,74.5747,34699.0
2024-05-01 10:10:00,78.08,78.19,77.65,77.66,36240.0,74.5843,74.6894,74.1735,74.1831,36240.0
2024-05-01 10:15:00,77.63,77.71,77.17,77.23,27132.0,74.1544,74.2308,73.715,73.7723,27132.0
2024-05-01 10:20:00,77.25,77.66,77.24,77.53,23394.0,73.7914,74.1831,73.7819,74.0589,23394.0
2024-05-01 10:25:00,77.59,77.66,77.52,77.54,12721.0,74.1162,74.1831,74.0493,74.0685,12721.0
2024-05-01 10:30:00,77.52,77.59,77.26,77.38,36353.0,74.0493,74.1162,73.801,73.9156,36353.0
2024-05-01 10:35:00,77.39,77.5,77.25,77.48,29865.0,73.9252,74.0302,73.7914,74.0111,29865.0
2024-05-01 10:40:00,77.47,77.52,77.14,77.34,30291.0,74.0016,74.0493,73.6864,73.8774,30291.0
2024-05-01 10:45:00,77.34,77.57,77.28,77.52,25488.0,73.8774,74.0971,73.8201,74.0493,25488.0
2024-05-01 10:50:00,77.52,77.66,77.44,77.45,15238.0,74.0493,74.1831,73.9729,73.9825,15238.0
2024-05-01 10:55:00,77.44,77.69,77.35,77.57,25450.0,73.9729,74.2117,73.887,74.0971,25450.0
2024-05-01 11:00:00,77.6,77.7,77.5,77.52,18066.0,74.1258,74.2213,74.0302,74.0493,18066.0
2024-05-01 11:05:00,77.53,77.65,77.43,77.62,21749.0,74.0589,74.1735,73.9634,74.1449,21749.0
2024-05-01 11:10:00,77.64,77.64,77.28,77.31,32756.0,74.164,74.164,73.8201,73.8487,32756.0
2024-05-01 11:15:00,77.28,77.4,77.1,77.1,46400.0,73.8201,73.9347,73.6482,73.6482,46400.0
2024-05-01 11:20:00,77.07,77.16,76.86,76.98,22860.0,73.6195,73.7055,73.4189,73.5335,22860.0
2024-05-01 11:25:00,76.97,77.09,76.68,77.08,98819.0,73.524,73.6386,73.247,73.629,98819.0
2024-05-01 11:30:00,77.09,77.09,76.65,76.71,24066.0,73.6386,73.6386,73.2183,73.2756,24066.0
2024-05-01 11:35:00,76.68,76.84,76.57,76.84,45893.0,73.247,73.3998,73.1419,73.3998,45893.0
2024-05-01 11:40:00,76.84,76.99,76.72,76.99,65084.0,73.3998,73.5431,73.2852,73.5431,65084.0
2024-05-01 11:45:00,76.97,77.14,76.94,76.96,59422.0,73.524,73.6864,73.4953,73.5144,59422.0
2024-05-01 11:50:00,76.97,77.14,76.96,77.06,18541.0,73.524,73.6864,73.5144,73.6099,18541.0
2024-05-01 11:55:00,77.07,77.33,77.03,77.04,18230.0,73.6195,73.8679,73.5813,73.5908,18230.0
2024-05-01 12:00:00,77.04,77.21,77.0,77.19,30415.0,73.5908,73.7532,73.5526,73.7341,30415.0
2024-05-01 12:05:00,77.19,77.3,77.1,77.26,20720.0,73.7341,73.8392,73.6482,73.801,20720.0
2024-05-01 12:10:00,77.27,77.56,77.27,77.39,18116.0,73.8105,74.0876,73.8105,73.9252,18116.0
2024-05-01 12:15:00,77.38,77.41,77.16,77.17,10650.0,73.9156,73.9443,73.7055,73.715,10650.0
2024-05-01 12:20:00,77.19,77.21,76.96,76.99,7910.0,73.7341,73.7532,73.5144,73.5431,7910.0
2024-05-01 12:25:00,76.94,77.12,76.87,77.09,24198.0,73.4953,73.6673,73.4284,73.6386,24198.0
2024-05-01 12:30:00,77.08,77.2,76.91,76.93,16869.0,73.629,73.7437,73.4667,73.4858,16869.0
2024-05-01 12:35:00,76.95,77.07,76.83,77.02,24578.0,73.5049,73.6195,73.3902,73.5717,24578.0
2024-05-01 12:40:00,77.02,77.29,77.02,77.17,38018.0,73.5717,73.8296,73.5717,73.715,38018.0
2024-05-01 12:45:00,77.19,77.25,77.16,77.25,11039.0,73.7341,73.7914,73.7055,73.7914,11039.0
2024-05-01 12:50:00,77.25,77.26,77.15,77.18,9068.0,73.7914,73.801,73.6959,73.7246,9068.0
2024-05-01 12:55:00,77.22,77.46,77.22,77.42,148653.0,73.7628,73.992,73.7628,73.9538,148653.0
2024-05-01 13:00:00,77.42,77.59,77.36,77.55,50406.0,73.9538,74.1162,73.8965,74.078,50406.0
2024-05-01 13:05:00,77.52,77.53,77.41,77.44,24613.0,74.0493,74.0589,73.9443,73.9729,24613.0
2024-05-01 13:10:00,77.48,77.52,77.24,77.24,13902.0,74.0111,74.0493,73.7819,73.7819,13902.0
2024-05-01 13:15:00,77.22,77.27,77.15,77.15,16189.0,73.7628,73.8105,73.6959,73.6959,16189.0
2024-05-01 13:20:00,77.16,77.33,77.16,77.29,42691.0,73.7055,73.8679,73.7055,73.8296,42691.0
2024-05-01 13:25:00,77.29,77.44,77.29,77.34,10513.0,73.8296,73.9729,73.8296,73.8774,10513.0
2024-05-01 13:30:00,77.34,77.42,77.32,77.33,8255.0,73.8774,73.9538,73.8583,73.8679,8255.0
2024-05-01 13:35:00,77.32,77.4,77.31,77.32,17649.0,73.8583,73.9347,73.8487,73.8583,17649.0
2024-05-01 13:40:00,77.32,77.36,77.26,77.26,32889.0,73.8583,73.8965,73.801,73.801,32889.0
2024-05-01 13:45:00,77.26,77.35,77.25,77.31,10743.0,73.801,73.887,73.7914,73.8487,10743.0
2024-05-01 13:50:00,77.31,77.31,77.26,77.27,10560.0,73.8487,73.8487,73.801,73.8105,10560.0
2024-05-01 13:55:00,77.27,77.35,77.26,77.26,12587.0,73.8105,73.887,73.801,73.801,12587.0
2024-05-01 14:00:00,77.26,77.38,77.19,77.37,17128.0,73.801,73.9156,73.7341,73.9061,17128.0
2024-05-01 14:05:00,77.38,77.4,77.18,77.18,8004.0,73.9156,73.9347,73.7246,73.7246,8004.0
2024-05-01 14:10:00,77.17,77.19,76.94,76.99,18314.0,73.715,73.7341,73.4953,73.5431,18314.0
2024-05-01 14:15:00,77.04,77.09,76.95,77.02,37592.0,73.5908,73.6386,73.5049,73.5717,37592.0
2024-05-01 14:20:00,77.03,77.15,76.98,77.14,10284.0,73.5813,73.6959,73.5335,73.6864,10284.0
2024-05-01 14:25:00,77.18,77.41,77.16,77.41,14938.0,73.7246,73.9443,73.7055,73.9443,14938.0
2024-05-01 14:30:00,77.42,77.5,77.08,77.5,14570.0,73.9538,74.0302,73.629,74.0302,14570.0
2024-05-01 14:35:00,77.48,77.7,77.2,77.7,32956.0,74.0111,74.2213,73.7437,74.2213,32956.0
2024-05-01 14:40:00,77.7,77.95,77.67,77.95,31409.0,74.2213,74.4601,74.1926,74.4601,31409.0
2024-05-01 14:45:00,77.93,77.95,77.62,77.78,11878.0,74.441,74.4601,74.1449,74.2977,11878.0
2024-05-01 14:50:00,77.81,78.01,77.78,77.92,27241.0,74.3264,74.5174,74.2977,74.4314,27241.0
2024-05-01 14:55:00,77.92,77.99,77.63,77.69,27220.0,74.4314,74.4983,74.1544,74.2117,27220.0
2024-05-01 15:00:00,77.7,77.89,77.68,77.73,54396.0,74.2213,74.4028,74.2022,74.2499,54396.0
2024-05-01 15:05:00,77.69,77.74,77.52,77.63,20591.0,74.2117,74.2595,74.0493,74.1544,20591.0
2024-05-01 15:10:00,77.63,77.72,77.56,77.65,18842.0,74.1544,74.2404,74.0876,74.1735,18842.0
2024-05-01 15:15:00,77.62,77.68,77.38,77.45,24487.0,74.1449,74.2022,73.9156,73.9825,24487.0
2024-05-01 15:20:00,77.43,77.43,77.31,77.4,25181.0,73.9634,73.9634,73.8487,73.9347,25181.0
2024-05-01 15:25:00,77.42,77.53,77.24,77.25,47227.0,73.9538,74.0589,73.7819,73.7914,47227.0
2024-05-01 15:30:00,77.24,77.41,77.13,77.13,36126.0,73.7819,73.9443,73.6768,73.6768,36126.0
2024-05-01 15:35:00,77.13,77.13,76.81,76.9,87064.0,73.6768,73.6768,73.3711,73.4571,87064.0
2024-05-01 15:40:00,76.91,77.11,76.9,77.1,46291.0,73.4667,73.6577,73.4571,73.6482,46291.0
2024-05-01 15:45:00,77.1,77.13,76.95,77.08,55591.0,73.6482,73.6768,73.5049,73.629,55591.0
2024-05-01 15:50:00,77.1,77.1,76.78,76.85,136064.0,73.6482,73.6482,73.3425,73.4093,136064.0
2024-05-01 15:55:00,76.86,77.02,76.8,76.89,339890.0,73.4189,73.5717,73.3616,73.4476,339890.0
2024-05-02 09:30:00,77.98,78.19,77.25,77.38,62232.0,74.4888,74.6894,73.7914,73.9156,62232.0
2024-05-02 09:35:00,77.24,77.36,77.02,77.34,21390.0,73.7819,73.8965,73.5717,73.8774,21390.0
2024-05-02 09:40:00,77.36,77.64,77.3,77.53,32831.0,73.8965,74.164,73.8392,74.0589,32831.0
2024-05-02 09:45:00,77.56,77.72,77.39,77.65,27863.0,74.0876,74.2404,73.9252,74.1735,27863.0
2024-05-02 09:50:00,77.64,77.65,77.44,77.46,18774.0,74.164,74.1735,73.9729,73.992,18774.0
2024-05-02 09:55:00,77.47,77.47,77.18,77.2,10093.0,74.0016,74.0016,73.7246,73.7437,10093.0
2024-05-02 10:00:00,77.22,77.23,77.01,77.02,25178.0,73.7628,73.7723,73.5622,73.5717,25178.0
2024-05-02 10:05:00,77.01,77.06,76.76,76.79,32879.0,73.5622,73.6099,73.3234,73.352,32879.0
2024-05-02 10:10:00,76.74,76.97,76.74,76.96,15159.0,73.3043,73.524,73.3043,73.5144,15159.0
2024-05-02 10:15:00,76.98,77.04,76.91,77.04,17962.0,73.5335,73.5908,73.4667,73.5908,17962.0
2024-05-02 10:20:00,77.03,77.13,76.98,77.07,16696.0,73.5813,73.6768,73.5335,73.6195,16696.0
2024-05-02 10:25:00,77.08,77.09,76.94,76.94,10714.0,73.629,73.6386,73.4953,73.4953,10714.0
2024-05-02 10:30:00,76.96,76.97,76.85,76.86,9247.0,73.5144,73.524,73.4093,73.4189,9247.0
2024-05-02 10:35:00,76.86,76.94,76.83,76.86,24989.0,73.4189,73.4953,73.3902,73.4189,24989.0
2024-05-02 10:40:00,76.84,76.85,76.7,76.71,17285.0,73.3998,73.4093,73.2661,73.2756,17285.0
2024-05-02 10:45:00,76.7,76.85,76.67,76.67,19823.0,73.2661,73.4093,73.2374,73.2374,19823.0
2024-05-02 10:50:00,76.68,76.75,76.65,76.73,20780.0,73.247,73.3138,73.2183,73.2947,20780.0
2024-05-02 10:55:00,76.75,76.89,76.75,76.85,23860.0,73.3138,73.4476,73.3138,73.4093,23860.0
2024-05-02 11:00:00,76.87,77.01,76.85,76.97,14976.0,73.4284,73.5622,73.4093,73.524,14976.0
2024-05-02 11:05:00,76.98,77.05,76.93,77.03,12587.0,73.5335,73.6004,73.4858,73.5813,12587.0
2024-05-02 11:10:00,77.02,77.03,76.94,76.98,10981.0,73.5717,73.5813,73.4953,73.5335,10981.0
2024-05-02 11:15:00,76.97,77.1,76.97,77.09,21487.0,73.524,73.6482,73.524,73.6386,21487.0
2024-05-02 11:20:00,77.11,77.26,77.08,77.1,17188.0,73.6577,73.801,73.629,73.6482,17188.0
2024-05-02 11:25:00,77.1,77.1,76.95,76.98,12005.0,73.6482,73.6482,73.5049,73.5335,12005.0
2024-05-02 11:30:00,77.0,77.03,76.92,76.95,10343.0,73.5526,73.5813,73.4762,73.5049,10343.0
2024-05-02 11:35:00,76.96,77.06,76.93,76.93,9385.0,73.5144,73.6099,73.4858,73.4858,9385.0
2024-05-02 11:40:00,76.94,76.96,76.89,76.93,7282.0,73.4953,73.5144,73.4476,73.4858,7282.0
2024-05-02 11:45:00,76.93,76.94,76.85,76.85,8550.0,73.4858,73.4953,73.4093,73.4093,8550.0
2024-05-02 11:50:00,76.85,76.9,76.81,76.86,7817.0,73.4093,73.4571,73.3711,73.4189,7817.0
2024-05-02 11:55:00,76.86,76.91,76.82,76.83,13670.0,73.4189,73.4667,73.3807,73.3902,13670.0
2024-05-02 12:00:00,76.82,76.89,76.8,76.87,16000.0,73.3807,73.4476,73.3616,73.4284,16000.0
2024-05-02 12:05:00,76.86,76.98,76.86,76.94,15566.0,73.4189,73.5335,73.4189,73.4953,15566.0
2024-05-02 12:10:00,76.95,76.95,76.84,76.86,12281.0,73.5049,73.5049,73.3998,73.4189,12281.0
2024-05-02 12:15:00,76.86,76.93,76.86,76.9,15930.0,73.4189,73.4858,73.4189,73.4571,15930.0
2024-05-02 12:20:00,76.9,76.96,76.88,76.96,10989.0,73.4571,73.5144,73.438,73.5144,10989.0
2024-05-02 12:25:00,76.95,76.98,76.93,76.98,5571.0,73.5049,73.5335,73.4858,73.5335,5571.0
2024-05-02 12:30:00,76.98,76.99,76.9,76.91,10026.0,73.5335,73.5431,73.4571,73.4667,10026.0
2024-05-02 12:35:00,76.91,76.97,76.87,76.97,10987.0,73.4667,73.524,73.4284,73.524,10987.0
2024-05-02 12:40:00,76.96,77.02,76.93,77.01,7656.0,73.5144,73.5717,73.4858,73.5622,7656.0
2024-05-02 12:45:00,77.01,77.03,76.96,76.97,12130.0,73.5622,73.5813,73.5144,73.524,12130.0
2024-05-02 12:50:00,76.98,77.01,76.97,76.99,5100.0,73.5335,73.5622,73.524,73.5431,5100.0
2024-05-02 12:55:00,76.99,77.07,76.98,77.06,7071.0,73.5431,73.6195,73.5335,73.6099,7071.0
2024-05-02 13:00:00,77.08,77.11,77.03,77.04,9680.0,73.629,73.6577,73.5813,73.5908,9680.0
2024-05-02 13:05:00,77.02,77.13,76.99,77.06,20317.0,73.5717,73.6768,73.5431,73.6099,20317.0
2024-05-02 13:10:00,77.06,77.32,77.05,77.32,15025.0,73.6099,73.8583,73.6004,73.8583,15025.0
2024-05-02 13:15:00,77.32,77.41,77.32,77.34,10670.0,73.8583,73.9443,73.8583,73.8774,10670.0
2024-05-02 13:20:00,77.33,77.52,77.33,77.48,17150.0,73.8679,74.0493,73.8679,74.0111,17150.0
2024-05-02 13:25:00,77.51,77.55,77.39,77.54,10074.0,74.0398,74.078,73.9252,74.0685,10074.0
2024-05-02 13:30:00,77.56,77.56,77.46,77.51,18224.0,74.0876,74.0876,73.992,74.0398,18224.0
2024-05-02 13:35:00,77.51,77.53,77.34,77.52,13233.0,74.0398,74.0589,73.8774,74.0493,13233.0
2024-05-02 13:40:00,77.52,77.56,77.48,77.55,11958.0,74.0493,74.0876,74.0111,74.078,11958.0
2024-05-02 13:45:00,77.56,77.56,77.49,77.5,8176.0,74.0876,74.0876,74.0207,74.0302,8176.0
2024-05-02 13:50:00,77.5,77.55,77.48,77.53,11708.0,74.0302,74.078,74.0111,74.0589,11708.0
2024-05-02 13:55:00,77.53,77.6,77.52,77.6,13080.0,74.0589,74.1258,74.0493,74.1258,13080.0
2024-05-02 14:00:00,77.6,77.6,77.55,77.58,12947.0,74.1258,74.1258,74.078,74.1067,12947.0
2024-05-02 14:05:00,77.58,77.65,77.53,77.56,16219.0,74.1067,74.1735,74.0589,74.0876,16219.0
2024-05-02 14:10:00,77.55,77.55,77.44,77.44,13016.0,74.078,74.078,73.9729,73.9729,13016.0
2024-05-02 14:15:00,77.45,77.46,77.35,77.39,10575.0,73.9825,73.992,73.887,73.9252,10575.0
2024-05-02 14:20:00,77.37,77.44,77.33,77.41,10156.0,73.9061,73.9729,73.8679,73.9443,10156.0
2024-05-02 14:25:00,77.4,77.48,77.38,77.47,7155.0,73.9347,74.0111,73.9156,74.0016,7155.0
2024-05-02 14:30:00,77.47,77.55,77.45,77.52,13177.0,74.0016,74.078,73.9825,74.0493,13177.0
2024-05-02 14:35:00,77.53,77.54,77.5,77.54,5200.0,74.0589,74.0685,74.0302,74.0685,5200.0
2024-05-02 14:40:00,77.55,77.58,77.53,77.54,8999.0,74.078,74.1067,74.0589,74.0685,8999.0
2024-05-02 14:45:00,77.56,77.63,77.53,77.63,12761.0,74.0876,74.1544,74.0589,74.1544,12761.0
2024-05-02 14:50:00,77.63,77.65,77.52,77.53,14274.0,74.1544,74.1735,74.0493,74.0589,14274.0
2024-05-02 14:55:00,77.53,77.6,77.53,77.54,17733.0,74.0589,74.1258,74.0589,74.0685,17733.0
2024-05-02 15:00:00,77.53,77.57,77.45,77.47,16274.0,74.0589,74.0971,73.9825,74.0016,16274.0
2024-05-02 15:05:00,77.5,77.57,77.46,77.52,15645.0,74.0302,74.0971,73.992,74.0493,15645.0
2024-05-02 15:10:00,77.51,77.56,77.43,77.43,12163.0,74.0398,74.0876,73.9634,73.9634,12163.0
2024-05-02 15:15:00,77.42,77.48,77.38,77.38,13864.0,73.9538,74.0111,73.9156,73.9156,13864.0
2024-05-02 15:20:00,77.39,77.44,77.37,77.37,15475.0,73.9252,73.9729,73.9061,73.9061,15475.0
2024-05-02 15:25:00,77.36,77.38,77.27,77.27,27354.0,73.8965,73.9156,73.8105,73.8105,27354.0
2024-05-02 15:30:00,77.27,77.28,77.1,77.12,28529.0,73.8105,73.8201,73.6482,73.6673,28529.0
2024-05-02 15:35:00,77.11,77.2,77.03,77.16,26290.0,73.6577,73.7437,73.5813,73.7055,26290.0
2024-05-02 15:40:00,77.17,77.17,77.03,77.04,24472.0,73.715,73.715,73.5813,73.5908,24472.0
2024-05-02 15:45:00,77.02,77.02,76.93,76.95,28721.0,73.5717,73.5717,73.4858,73.5049,28721.0
2024-05-02 15:50:00,76.96,77.06,76.88,77.01,48955.0,73.5144,73.6099,73.438,73.5622,48955.0
2024-05-02 15:55:00,77.01,77.05,76.86,76.94,172397.0,73.5622,73.6004,73.4189,73.4953,172397.0
2024-05-03 09:30:00,77.04,77.21,76.67,76.67,39760.0,73.5908,73.7532,73.2374,73.2374,39760.0
2024-05-03 09:35:00,76.73,76.85,76.54,76.82,26260.0,73.2947,73.4093,73.1132,73.3807,26260.0
2024-05-03 09:40:00,76.85,77.15,76.82,77.1,19294.0,73.4093,73.6959,73.3807,73.6482,19294.0
2024-05-03 09:45:00,77.14,77.16,76.9,77.06,19173.0,73.6864,73.7055,73.4571,73.6099,19173.0
2024-05-03 09:50:00,77.08,77.13,77.02,77.08,23817.0,73.629,73.6768,73.5717,73.629,23817.0
2024-05-03 09:55:00,77.07,77.16,77.06,77.09,9592.0,73.6195,73.7055,73.6099,73.6386,9592.0
2024-05-03 10:00:00,77.12,77.2,76.66,76.69,40532.0,73.6673,73.7437,73.2279,73.2565,40532.0
2024-05-03 10:05:00,76.69,76.86,76.66,76.73,14294.0,73.2565,73.4189,73.2279,73.2947,14294.0
2024-05-03 10:10:00,76.74,76.76,76.55,76.61,14358.0,73.3043,73.3234,73.1228,73.1801,14358.0
2024-05-03 10:15:00,76.62,76.73,76.59,76.63,16911.0,73.1896,73.2947,73.161,73.1992,16911.0
2024-05-03 10:20:00,76.64,76.64,76.47,76.53,14246.0,73.2087,73.2087,73.0464,73.1037,14246.0
2024-05-03 10:25:00,76.53,76.57,76.45,76.47,19676.0,73.1037,73.1419,73.0273,73.0464,19676.0
2024-05-03 10:30:00,76.47,76.62,76.31,76.32,28276.0,73.0464,73.1896,72.8935,72.9031,28276.0
2024-05-03 10:35:00,76.29,76.47,76.23,76.37,16305.0,72.8744,73.0464,72.8171,72.9508,16305.0
2024-05-03 10:40:00,76.39,76.41,76.32,76.36,18000.0,72.9699,72.989,72.9031,72.9413,18000.0
2024-05-03 10:45:00,76.38,76.43,76.35,76.42,18580.0,72.9604,73.0081,72.9317,72.9986,18580.0
2024-05-03 10:50:00,76.41,76.58,76.37,76.37,21114.0,72.989,73.1514,72.9508,72.9508,21114.0
2024-05-03 10:55:00,76.37,76.45,76.34,76.36,11707.0,72.9508,73.0273,72.9222,72.9413,11707.0
2024-05-03 11:00:00,76.36,76.47,76.3,76.36,22636.0,72.9413,73.0464,72.884,72.9413,22636.0
2024-05-03 11:05:00,76.34,76.37,76.3,76.33,24773.0,72.9222,72.9508,72.884,72.9126,24773.0
2024-05-03 11:10:00,76.34,76.41,76.27,76.27,14473.0,72.9222,72.989,72.8553,72.8553,14473.0
2024-05-03 11:15:00,76.29,76.44,76.27,76.4,16413.0,72.8744,73.0177,72.8553,72.9795,16413.0
2024-05-03 11:20:00,76.41,76.46,76.38,76.46,9741.0,72.989,73.0368,72.9604,73.0368,9741.0
2024-05-03 11:25:00,76.46,76.65,76.45,76.6,17939.0,73.0368,73.2183,73.0273,73.1705,17939.0
2024-05-03 11:30:00,76.61,76.72,76.61,76.69,12634.0,73.1801,73.2852,73.1801,73.2565,12634.0
2024-05-03 11:35:00,76.7,76.81,76.7,76.79,10399.0,73.2661,73.3711,73.2661,73.352,10399.0
2024-05-03 11:40:00,76.8,76.88,76.78,76.82,13737.0,73.3616,73.438,73.3425,73.3807,13737.0
2024-05-03 11:45:00,76.84,76.86,76.7,76.73,11265.0,73.3998,73.4189,73.2661,73.2947,11265.0
2024-05-03 11:50:00,76.73,76.8,76.72,76.72,14367.0,73.2947,73.3616,73.2852,73.2852,14367.0
2024-05-03 11:55:00,76.73,76.74,76.7,76.72,10943.0,73.2947,73.3043,73.2661,73.2852,10943.0
2024-05-03 12:00:00,76.72,76.81,76.7,76.8,8505.0,73.2852,73.3711,73.2661,73.3616,8505.0
2024-05-03 12:05:00,76.81,76.84,76.79,76.84,6540.0,73.3711,73.3998,73.352,73.3998,6540.0
2024-05-03 12:10:00,76.86,76.87,76.81,76.82,8751.0,73.4189,73.4284,73.3711,73.3807,8751.0
2024-05-03 12:15:00,76.82,76.84,76.75,76.75,15976.0,73.3807,73.3998,73.3138,73.3138,15976.0
2024-05-03 12:20:00,76.77,76.82,76.75,76.81,13105.0,73.3329,73.3807,73.3138,73.3711,13105.0
2024-05-03 12:25:00,76.8,76.9,76.79,76.87,11494.0,73.3616,73.4571,73.352,73.4284,11494.0
2024-05-03 12:30:00,76.87,76.92,76.84,76.89,9485.0,73.4284,73.4762,73.3998,73.4476,9485.0
2024-05-03 12:35:00,76.91,76.99,76.9,76.96,10127.0,73.4667,73.5431,73.4571,73.5144,10127.0
2024-05-03 12:40:00,76.99,77.08,76.98,77.06,10908.0,73.5431,73.629,73.5335,73.6099,10908.0
2024-05-03 12:45:00,77.05,77.05,77.02,77.03,9330.0,73.6004,73.6004,73.5717,73.5813,9330.0
2024-05-03 12:50:00,77.02,77.06,76.99,77.06,11652.0,73.5717,73.6099,73.5431,73.6099,11652.0
2024-05-03 12:55:00,77.07,77.07,76.96,76.98,6878.0,73.6195,73.6195,73.5144,73.5335,6878.0
2024-05-03 13:00:00,76.98,77.07,76.97,76.99,13873.0,73.5335,73.6195,73.524,73.5431,13873.0
2024-05-03 13:05:00,76.97,77.06,76.97,77.06,13372.0,73.524,73.6099,73.524,73.6099,13372.0
2024-05-03 13:10:00,77.05,77.13,77.04,77.11,8706.0,73.6004,73.6768,73.5908,73.6577,8706.0
2024-05-03 13:15:00,77.12,77.12,76.98,76.99,12284.0,73.6673,73.6673,73.5335,73.5431,12284.0
2024-05-03 13:20:00,76.99,76.99,76.96,76.99,4118.0,73.5431,73.5431,73.5144,73.5431,4118.0
2024-05-03 13:25:00,76.99,77.0,76.95,76.97,6868.0,73.5431,73.5526,73.5049,73.524,6868.0
2024-05-03 13:30:00,76.97,77.04,76.95,77.03,8760.0,73.524,73.5908,73.5049,73.5813,8760.0
2024-05-03 13:35:00,77.05,77.05,76.92,77.0,7474.0,73.6004,73.6004,73.4762,73.5526,7474.0
2024-05-03 13:40:00,77.01,77.02,76.95,76.95,11548.0,73.5622,73.5717,73.5049,73.5049,11548.0
2024-05-03 13:45:00,76.92,76.96,76.89,76.95,8885.0,73.4762,73.5144,73.4476,73.5049,8885.0
2024-05-03 13:50:00,76.96,76.99,76.92,76.92,9526.0,73.5144,73.5431,73.4762,73.4762,9526.0
2024-05-03 13:55:00,76.92,76.97,76.92,76.92,4847.0,73.4762,73.524,73.4762,73.4762,4847.0
2024-05-03 14:00:00,76.92,76.92,76.87,76.9,22734.0,73.4762,73.4762,73.4284,73.4571,22734.0
2024-05-03 14:05:00,76.9,76.93,76.88,76.9,19782.0,73.4571,73.4858,73.438,73.4571,19782.0
2024-05-03 14:10:00,76.88,76.93,76.88,76.91,7699.0,73.438,73.4858,73.438,73.4667,7699.0
2024-05-03 14:15:00,76.92,76.98,76.89,76.97,13595.0,73.4762,73.5335,73.4476,73.524,13595.0
2024-05-03 14:20:00,76.98,77.06,76.98,77.05,6521.0,73.5335,73.6099,73.5335,73.6004,6521.0
2024-05-03 14:25:00,77.06,77.06,76.96,76.98,10543.0,73.6099,73.6099,73.5144,73.5335,10543.0
2024-05-03 14:30:00,77.0,77.0,76.93,76.94,6021.0,73.5526,73.5526,73.4858,73.4953,6021.0
2024-05-03 14:35:00,76.93,76.98,76.91,76.95,8397.0,73.4858,73.5335,73.4667,73.5049,8397.0
2024-05-03 14:40:00,76.95,77.05,76.93,77.03,10626.0,73.5049,73.6004,73.4858,73.5813,10626.0
2024-05-03 14:45:00,77.03,77.05,77.01,77.02,5132.0,73.5813,73.6004,73.5622,73.5717,5132.0
2024-05-03 14:50:00,77.02,77.06,76.99,77.03,8102.0,73.5717,73.6099,73.5431,73.5813,8102.0
2024-05-03 14:55:00,77.03,77.04,76.99,77.03,12031.0,73.5813,73.5908,73.5431,73.5813,12031.0
2024-05-03 15:00:00,77.03,77.09,76.99,77.08,10240.0,73.5813,73.6386,73.5431,73.629,10240.0
2024-05-03 15:05:00,77.09,77.18,77.09,77.15,14537.0,73.6386,73.7246,73.6386,73.6959,14537.0
2024-05-03 15:10:00,77.15,77.16,77.11,77.16,7843.0,73.6959,73.7055,73.6577,73.7055,7843.0
2024-05-03 15:15:00,77.14,77.2,77.12,77.16,13049.0,73.6864,73.7437,73.6673,73.7055,13049.0
2024-05-03 15:20:00,77.16,77.17,77.12,77.14,11005.0,73.7055,73.715,73.6673,73.6864,11005.0
2024-05-03 15:25:00,77.13,77.15,77.08,77.09,19519.0,73.6768,73.6959,73.629,73.6386,19519.0
2024-05-03 15:30:00,77.08,77.13,77.01,77.13,19763.0,73.629,73.6768,73.5622,73.6768,19763.0
2024-05-03 15:35:00,77.14,77.27,77.11,77.26,18682.0,73.6864,73.8105,73.6577,73.801,18682.0
2024-05-03 15:40:00,77.27,77.29,77.19,77.22,28205.0,73.8105,73.8296,73.7341,73.7628,28205.0
2024-05-03 15:45:00,77.22,77.24,77.15,77.17,28966.0,73.7628,73.7819,73.6959,73.715,28966.0
2024-05-03 15:50:00,77.16,77.34,77.12,77.26,64985.0,73.7055,73.8774,73.6673,73.801,64985.0
2024-05-03 15:55:00,77.26,77.3,77.2,77.23,178895.0,73.801,73.8392,73.7437,73.7723,178895.0
2024-05-06 09:30:00,77.62,77.8,77.47,77.7,30535.0,74.1449,74.3168,74.0016,74.2213,30535.0
2024-05-06 09:35:00,77.57,77.76,77.37,77.76,27875.0,74.0971,74.2786,73.9061,74.2786,27875.0
2024-05-06 09:40:00,77.76,77.93,77.74,77.82,12871.0,74.2786,74.441,74.2595,74.3359,12871.0
2024-05-06 09:45:00,77.81,77.86,77.64,77.7,31174.0,74.3264,74.3741,74.164,74.2213,31174.0
2024-05-06 09:50:00,77.71,77.79,77.64,77.78,15871.0,74.2308,74.3073,74.164,74.2977,15871.0
2024-05-06 09:55:00,77.79,77.87,77.73,77.84,14806.0,74.3073,74.3837,74.2499,74.355,14806.0
2024-05-06 10:00:00,77.84,77.97,77.79,77.92,23329.0,74.355,74.4792,74.3073,74.4314,23329.0
2024-05-06 10:05:00,77.92,78.02,77.92,78.01,6794.0,74.4314,74.527,74.4314,74.5174,6794.0
2024-05-06 10:10:00,78.02,78.19,78.02,78.19,15560.0,74.527,74.6894,74.527,74.6894,15560.0
2024-05-06 10:15:00,78.18,78.41,78.18,78.39,15308.0,74.6798,74.8995,74.6798,74.8804,15308.0
2024-05-06 10:20:00,78.38,78.5,78.31,78.42,31450.0,74.8708,74.9855,74.804,74.9091,31450.0
2024-05-06 10:25:00,78.43,78.44,78.35,78.37,12415.0,74.9186,74.9282,74.8422,74.8613,12415.0
2024-05-06 10:30:00,78.37,78.43,78.33,78.42,14635.0,74.8613,74.9186,74.8231,74.9091,14635.0
2024-05-06 10:35:00,78.42,78.55,78.41,78.53,25813.0,74.9091,75.0332,74.8995,75.0141,25813.0
2024-05-06 10:40:00,78.55,78.58,78.5,78.54,12681.0,75.0332,75.0619,74.9855,75.0237,12681.0
2024-05-06 10:45:00,78.54,78.59,78.5,78.53,23989.0,75.0237,75.0714,74.9855,75.0141,23989.0
2024-05-06 10:50:00,78.52,78.55,78.35,78.36,11356.0,75.0046,75.0332,74.8422,74.8517,11356.0
2024-05-06 10:55:00,78.35,78.4,78.28,78.4,12229.0,74.8422,74.8899,74.7753,74.8899,12229.0
2024-05-06 11:00:00,78.38,78.38,78.14,78.18,36222.0,74.8708,74.8708,74.6416,74.6798,36222.0
2024-05-06 11:05:00,78.19,78.22,78.12,78.15,10069.0,74.6894,74.718,74.6225,74.6511,10069.0
2024-05-06 11:10:00,78.15,78.17,78.09,78.09,8163.0,74.6511,74.6702,74.5938,74.5938,8163.0
2024-05-06 11:15:00,78.08,78.08,77.97,77.98,5622.0,74.5843,74.5843,74.4792,74.4888,5622.0
2024-05-06 11:20:00,77.98,78.02,77.93,78.01,9823.0,74.4888,74.527,74.441,74.5174,9823.0
2024-05-06 11:25:00,77.98,78.06,77.97,78.03,7525.0,74.4888,74.5652,74.4792,74.5365,7525.0
2024-05-06 11:30:00,78.02,78.07,78.01,78.03,15115.0,74.527,74.5747,74.5174,74.5365,15115.0
2024-05-06 11:35:00,78.05,78.17,78.05,78.14,21404.0,74.5556,74.6702,74.5556,74.6416,21404.0
2024-05-06 11:40:00,78.13,78.17,78.11,78.16,9659.0,74.632,74.6702,74.6129,74.6607,9659.0
2024-05-06 11:45:00,78.15,78.18,78.12,78.13,14183.0,74.6511,74.6798,74.6225,74.632,14183.0
2024-05-06 11:50:00,78.14,78.25,78.12,78.25,19173.0,74.6416,74.7467,74.6225,74.7467,19173.0
2024-05-06 11:55:00,78.28,78.36,78.28,78.35,5900.0,74.7753,74.8517,74.7753,74.8422,5900.0
2024-05-06 12:00:00,78.34,78.36,78.32,78.35,6260.0,74.8326,74.8517,74.8135,74.8422,6260.0
2024-05-06 12:05:00,78.37,78.38,78.32,78.33,6490.0,74.8613,74.8708,74.8135,74.8231,6490.0
2024-05-06 12:10:00,78.31,78.33,78.28,78.32,4816.0,74.804,74.8231,74.7753,74.8135,4816.0
2024-05-06 12:15:00,78.31,78.36,78.29,78.31,7411.0,74.804,74.8517,74.7849,74.804,7411.0
2024-05-06 12:20:00,78.32,78.38,78.32,78.37,5599.0,74.8135,74.8708,74.8135,74.8613,5599.0
2024-05-06 12:25:00,78.36,78.42,78.35,78.35,12265.0,74.8517,74.9091,74.8422,74.8422,12265.0
2024-05-06 12:30:00,78.35,78.4,78.19,78.19,16329.0,74.8422,74.8899,74.6894,74.6894,16329.0
2024-05-06 12:35:00,78.15,78.26,78.12,78.12,14193.0,74.6511,74.7562,74.6225,74.6225,14193.0
2024-05-06 12:40:00,78.12,78.14,77.96,77.98,11042.0,74.6225,74.6416,74.4696,74.4888,11042.0
2024-05-06 12:45:00,77.99,78.1,77.93,78.07,17496.0,74.4983,74.6034,74.441,74.5747,17496.0
2024-05-06 12:50:00,78.05,78.09,78.0,78.05,11899.0,74.5556,74.5938,74.5079,74.5556,11899.0
2024-05-06 12:55:00,78.08,78.1,78.05,78.08,6891.0,74.5843,74.6034,74.5556,74.5843,6891.0
2024-05-06 13:00:00,78.08,78.11,78.06,78.06,7084.0,74.5843,74.6129,74.5652,74.5652,7084.0
2024-05-06 13:05:00,78.06,78.1,77.97,78.02,11422.0,74.5652,74.6034,74.4792,74.527,11422.0
2024-05-06 13:10:00,78.02,78.04,77.96,77.96,7170.0,74.527,74.5461,74.4696,74.4696,7170.0
2024-05-06 13:15:00,77.97,77.98,77.86,77.87,6799.0,74.4792,74.4888,74.3741,74.3837,6799.0
2024-05-06 13:20:00,77.88,77.9,77.81,77.84,5438.0,74.3932,74.4123,74.3264,74.355,5438.0
2024-05-06 13:25:00,77.85,77.87,77.81,77.87,4052.0,74.3646,74.3837,74.3264,74.3837,4052.0
2024-05-06 13:30:00,77.88,77.92,77.85,77.85,9381.0,74.3932,74.4314,74.3646,74.3646,9381.0
2024-05-06 13:35:00,77.85,77.88,77.79,77.81,6269.0,74.3646,74.3932,74.3073,74.3264,6269.0
2024-05-06 13:40:00,77.8,77.82,77.75,77.81,6611.0,74.3168,74.3359,74.2691,74.3264,6611.0
2024-05-06 13:45:00,77.8,77.85,77.77,77.85,4887.0,74.3168,74.3646,74.2882,74.3646,4887.0
2024-05-06 13:50:00,77.86,77.92,77.86,77.91,9743.0,74.3741,74.4314,74.3741,74.4219,9743.0
2024-05-06 13:55:00,77.92,77.93,77.86,77.86,7979.0,74.4314,74.441,74.3741,74.3741,7979.0
2024-05-06 14:00:00,77.87,77.99,77.87,77.98,6972.0,74.3837,74.4983,74.3837,74.4888,6972.0
2024-05-06 14:05:00,77.99,78.04,77.99,78.03,11780.0,74.4983,74.5461,74.4983,74.5365,11780.0
2024-05-06 14:10:00,78.03,78.08,78.02,78.05,18330.0,74.5365,74.5843,74.527,74.5556,18330.0
2024-05-06 14:15:00,78.06,78.13,78.05,78.1,27350.0,74.5652,74.632,74.5556,74.6034,27350.0
2024-05-06 14:20:00,78.1,78.11,78.06,78.11,11708.0,74.6034,74.6129,74.5652,74.6129,11708.0
2024-05-06 14:25:00,78.12,78.13,78.09,78.12,5760.0,74.6225,74.632,74.5938,74.6225,5760.0
2024-05-06 14:30:00,78.13,78.17,78.05,78.16,45972.0,74.632,74.6702,74.5556,74.6607,45972.0
2024-05-06 14:35:00,78.19,78.22,78.12,78.12,11956.0,74.6894,74.718,74.6225,74.6225,11956.0
2024-05-06 14:40:00,78.14,78.16,78.09,78.1,9145.0,74.6416,74.6607,74.5938,74.6034,9145.0
2024-05-06 14:45:00,78.09,78.14,78.09,78.11,10178.0,74.5938,74.6416,74.5938,74.6129,10178.0
2024-05-06 14:50:00,78.11,78.2,78.09,78.17,11524.0,74.6129,74.6989,74.5938,74.6702,11524.0
2024-05-06 14:55:00,78.18,78.22,78.15,78.16,11150.0,74.6798,74.718,74.6511,74.6607,11150.0
2024-05-06 15:00:00,78.15,78.23,78.13,78.16,17591.0,74.6511,74.7276,74.632,74.6607,17591.0
2024-05-06 15:05:00,78.15,78.17,78.11,78.14,10675.0,74.6511,74.6702,74.6129,74.6416,10675.0
2024-05-06 15:10:00,78.15,78.15,78.1,78.12,9142.0,74.6511,74.6511,74.6034,74.6225,9142.0
2024-05-06 15:15:00,78.12,78.12,77.98,78.01,22480.0,74.6225,74.6225,74.4888,74.5174,22480.0
2024-05-06 15:20:00,78.0,78.07,77.99,78.04,12531.0,74.5079,74.5747,74.4983,74.5461,12531.0
2024-05-06 15:25:00,78.04,78.08,78.03,78.05,9591.0,74.5461,74.5843,74.5365,74.5556,9591.0
2024-05-06 15:30:00,78.05,78.05,77.99,78.05,14785.0,74.5556,74.5556,74.4983,74.5556,14785.0
2024-05-06 15:35:00,78.04,78.06,78.01,78.04,14766.0,74.5461,74.5652,74.5174,74.5461,14766.0
2024-05-06 15:40:00,78.04,78.06,78.02,78.04,26065.0,74.5461,74.5652,74.527,74.5461,26065.0
2024-05-06 15:45:00,78.03,78.07,77.96,77.99,35662.0,74.5365,74.5747,74.4696,74.4983,35662.0
2024-05-06 15:50:00,77.99,78.08,77.92,78.08,62193.0,74.4983,74.5843,74.4314,74.5843,62193.0
2024-05-06 15:55:00,78.07,78.09,77.97,78.07,174140.0,74.5747,74.5938,74.4792,74.5747,174140.0
2024-05-07 09:30:00,78.52,78.67,78.32,78.63,45267.0,75.0046,75.1479,74.8135,75.1097,45267.0
2024-05-07 09:35:00,78.63,78.74,78.53,78.71,7156.0,75.1097,75.2147,75.0141,75.1861,7156.0
2024-05-07 09:40:00,78.79,79.01,78.67,78.67,106879.0,75.2625,75.4726,75.1479,75.1479,106879.0
2024-05-07 09:45:00,78.7,78.83,78.57,78.66,7238.0,75.1765,75.3007,75.0523,75.1383,7238.0
2024-05-07 09:50:00,78.65,78.74,78.6,78.6,5283.0,75.1288,75.2147,75.081,75.081,5283.0
2024-05-07 09:55:00,78.6,78.64,78.45,78.56,20808.0,75.081,75.1192,74.9377,75.0428,20808.0
2024-05-07 10:00:00,78.51,78.54,78.43,78.5,46392.0,74.995,75.0237,74.9186,74.9855,46392.0
2024-05-07 10:05:00,78.52,78.53,78.33,78.38,6736.0,75.0046,75.0141,74.8231,74.8708,6736.0
2024-05-07 10:10:00,78.34,78.41,78.34,78.35,6199.0,74.8326,74.8995,74.8326,74.8422,6199.0
2024-05-07 10:15:00,78.36,78.43,78.33,78.38,16107.0,74.8517,74.9186,74.8231,74.8708,16107.0
2024-05-07 10:20:00,78.37,78.37,78.25,78.37,32972.0,74.8613,74.8613,74.7467,74.8613,32972.0
2024-05-07 10:25:00,78.42,78.53,78.41,78.52,3248.0,74.9091,75.0141,74.8995,75.0046,3248.0
2024-05-07 10:30:00,78.54,78.67,78.54,78.57,5725.0,75.0237,75.1479,75.0237,75.0523,5725.0
2024-05-07 10:35:00,78.58,78.63,78.5,78.56,17057.0,75.0619,75.1097,74.9855,75.0428,17057.0
2024-05-07 10:40:00,78.61,78.71,78.59,78.67,8908.0,75.0905,75.1861,75.0714,75.1479,8908.0
2024-05-07 10:45:00,78.69,78.78,78.69,78.78,4822.0,75.167,75.2529,75.167,75.2529,4822.0
2024-05-07 10:50:00,78.78,78.81,78.72,78.81,8100.0,75.2529,75.2816,75.1956,75.2816,8100.0
2024-05-07 10:55:00,78.82,78.84,78.77,78.81,10326.0,75.2911,75.3102,75.2434,75.2816,10326.0
2024-05-07 11:00:00,78.81,78.84,78.72,78.75,7149.0,75.2816,75.3102,75.1956,75.2243,7149.0
2024-05-07 11:05:00,78.75,78.76,78.71,78.74,5860.0,75.2243,75.2338,75.1861,75.2147,5860.0
2024-05-07 11:10:00,78.73,78.8,78.73,78.75,5011.0,75.2052,75.272,75.2052,75.2243,5011.0
2024-05-07 11:15:00,78.74,78.77,78.67,78.72,5505.0,75.2147,75.2434,75.1479,75.1956,5505.0
2024-05-07 11:20:00,78.73,78.76,78.71,78.75,18532.0,75.2052,75.2338,75.1861,75.2243,18532.0
2024-05-07 11:25:00,78.74,78.84,78.74,78.79,16665.0,75.2147,75.3102,75.2147,75.2625,16665.0
2024-05-07 11:30:00,78.78,78.78,78.63,78.66,8345.0,75.2529,75.2529,75.1097,75.1383,8345.0
2024-05-07 11:35:00,78.69,78.69,78.6,78.62,2568.0,75.167,75.167,75.081,75.1001,2568.0
2024-05-07 11:40:00,78.62,78.65,78.61,78.64,3636.0,75.1001,75.1288,75.0905,75.1192,3636.0
2024-05-07 11:45:00,78.61,78.65,78.61,78.63,3200.0,75.0905,75.1288,75.0905,75.1097,3200.0
2024-05-07 11:50:00,78.64,78.66,78.59,78.6,4763.0,75.1192,75.1383,75.0714,75.081,4763.0
2024-05-07 11:55:00,78.6,78.65,78.59,78.64,4971.0,75.081,75.1288,75.0714,75.1192,4971.0
2024-05-07 12:00:00,78.61,78.62,78.59,78.61,2652.0,75.0905,75.1001,75.0714,75.0905,2652.0
2024-05-07 12:05:00,78.6,78.64,78.59,78.64,6501.0,75.081,75.1192,75.0714,75.1192,6501.0
2024-05-07 12:10:00,78.62,78.64,78.6,78.63,7291.0,75.1001,75.1192,75.081,75.1097,7291.0
2024-05-07 12:15:00,78.62,78.64,78.61,78.61,5847.0,75.1001,75.1192,75.0905,75.0905,5847.0
2024-05-07 12:20:00,78.61,78.62,78.56,78.59,4183.0,75.0905,75.1001,75.0428,75.0714,4183.0
2024-05-07 12:25:00,78.59,78.62,78.56,78.61,5161.0,75.0714,75.1001,75.0428,75.0905,5161.0
2024-05-07 12:30:00,78.6,78.64,78.59,78.62,2858.0,75.081,75.1192,75.0714,75.1001,2858.0
2024-05-07 12:35:00,78.63,78.64,78.6,78.63,2197.0,75.1097,75.1192,75.081,75.1097,2197.0
2024-05-07 12:40:00,78.64,78.66,78.63,78.64,2272.0,75.1192,75.1383,75.1097,75.1192,2272.0
2024-05-07 12:45:00,78.63,78.63,78.57,78.57,8639.0,75.1097,75.1097,75.0523,75.0523,8639.0
2024-05-07 12:50:00,78.57,78.59,78.54,78.58,6535.0,75.0523,75.0714,75.0237,75.0619,6535.0
2024-05-07 12:55:00,78.55,78.58,78.54,78.57,3944.0,75.0332,75.0619,75.0237,75.0523,3944.0
2024-05-07 13:00:00,78.58,78.66,78.58,78.61,51150.0,75.0619,75.1383,75.0619,75.0905,51150.0
2024-05-07 13:05:00,78.63,78.74,78.63,78.74,2309.0,75.1097,75.2147,75.1097,75.2147,2309.0
2024-05-07 13:10:00,78.73,78.78,78.73,78.76,3501.0,75.2052,75.2529,75.2052,75.2338,3501.0
2024-05-07 13:15:00,78.76,78.78,78.74,78.76,3278.0,75.2338,75.2529,75.2147,75.2338,3278.0
2024-05-07 13:20:00,78.76,78.78,78.73,78.78,8180.0,75.2338,75.2529,75.2052,75.2529,8180.0
2024-05-07 13:25:00,78.78,78.79,78.74,78.77,6422.0,75.2529,75.2625,75.2147,75.2434,6422.0
2024-05-07 13:30:00,78.77,78.77,78.66,78.7,10994.0,75.2434,75.2434,75.1383,75.1765,10994.0
2024-05-07 13:35:00,78.7,78.7,78.66,78.67,5342.0,75.1765,75.1765,75.1383,75.1479,5342.0
2024-05-07 13:40:00,78.67,78.69,78.61,78.62,9633.0,75.1479,75.167,75.0905,75.1001,9633.0
2024-05-07 13:45:00,78.61,78.63,78.56,78.56,8980.0,75.0905,75.1097,75.0428,75.0428,8980.0
2024-05-07 13:50:00,78.56,78.63,78.53,78.56,12090.0,75.0428,75.1097,75.0141,75.0428,12090.0
2024-05-07 13:55:00,78.56,78.56,78.47,78.48,8647.0,75.0428,75.0428,74.9568,74.9664,8647.0
2024-05-07 14:00:00,78.47,78.51,78.46,78.51,3950.0,74.9568,74.995,74.9473,74.995,3950.0
2024-05-07 14:05:00,78.49,78.51,78.43,78.44,6839.0,74.9759,74.995,74.9186,74.9282,6839.0
2024-05-07 14:10:00,78.44,78.5,78.43,78.49,4555.0,74.9282,74.9855,74.9186,74.9759,4555.0
2024-05-07 14:15:00,78.49,78.53,78.48,78.49,5611.0,74.9759,75.0141,74.9664,74.9759,5611.0
2024-05-07 14:20:00,78.5,78.56,78.49,78.56,6877.0,74.9855,75.0428,74.9759,75.0428,6877.0
2024-05-07 14:25:00,78.57,78.58,78.5,78.51,9842.0,75.0523,75.0619,74.9855,74.995,9842.0
2024-05-07 14:30:00,78.52,78.53,78.47,78.5,5268.0,75.0046,75.0141,74.9568,74.9855,5268.0
2024-05-07 14:35:00,78.51,78.51,78.45,78.46,6346.0,74.995,74.995,74.9377,74.9473,6346.0
2024-05-07 14:40:00,78.47,78.55,78.46,78.55,9574.0,74.9568,75.0332,74.9473,75.0332,9574.0
2024-05-07 14:45:00,78.55,78.55,78.48,78.48,7325.0,75.0332,75.0332,74.9664,74.9664,7325.0
2024-05-07 14:50:00,78.48,78.48,78.45,78.45,5192.0,74.9664,74.9664,74.9377,74.9377,5192.0
2024-05-07 14:55:00,78.45,78.49,78.45,78.49,4913.0,74.9377,74.9759,74.9377,74.9759,4913.0
2024-05-07 15:00:00,78.48,78.48,78.4,78.42,4437.0,74.9664,74.9664,74.8899,74.9091,4437.0
2024-05-07 15:05:00,78.42,78.44,78.4,78.42,6451.0,74.9091,74.9282,74.8899,74.9091,6451.0
2024-05-07 15:10:00,78.41,78.42,78.29,78.3,14136.0,74.8995,74.9091,74.7849,74.7944,14136.0
2024-05-07 15:15:00,78.31,78.36,78.3,78.35,14351.0,74.804,74.8517,74.7944,74.8422,14351.0
2024-05-07 15:20:00,78.34,78.43,78.33,78.41,13963.0,74.8326,74.9186,74.8231,74.8995,13963.0
2024-05-07 15:25:00,78.41,78.45,78.37,78.37,12781.0,74.8995,74.9377,74.8613,74.8613,12781.0
2024-05-07 15:30:00,78.37,78.41,78.36,78.37,12983.0,74.8613,74.8995,74.8517,74.8613,12983.0
2024-05-07 15:35:00,78.37,78.39,78.28,78.38,33330.0,74.8613,74.8804,74.7753,74.8708,33330.0
2024-05-07 15:40:00,78.38,78.38,78.31,78.38,24024.0,74.8708,74.8708,74.804,74.8708,24024.0
2024-05-07 15:45:00,78.37,78.44,78.37,78.43,28696.0,74.8613,74.9282,74.8613,74.9186,28696.0
2024-05-07 15:50:00,78.42,78.55,78.42,78.52,65781.0,74.9091,75.0332,74.9091,75.0046,65781.0
2024-05-07 15:55:00,78.52,78.52,78.32,78.35,188163.0,75.0046,75.0046,74.8135,74.8422,188163.0
2024-05-08 09:30:00,78.03,78.18,77.64,77.87,40310.0,74.5365,74.6798,74.164,74.3837,40310.0
2024-05-08 09:35:00,77.84,78.06,77.83,78.06,2969.0,74.355,74.5652,74.3455,74.5652,2969.0
2024-05-08 09:40:00,78.06,78.16,78.03,78.16,14638.0,74.5652,74.6607,74.5365,74.6607,14638.0
2024-05-08 09:45:00,78.15,78.24,78.15,78.23,13828.0,74.6511,74.7371,74.6511,74.7276,13828.0
2024-05-08 09:50:00,78.24,78.26,78.17,78.26,11798.0,74.7371,74.7562,74.6702,74.7562,11798.0
2024-05-08 09:55:00,78.27,78.28,78.21,78.23,11792.0,74.7658,74.7753,74.7085,74.7276,11792.0
2024-05-08 10:00:00,78.24,78.3,78.2,78.22,10589.0,74.7371,74.7944,74.6989,74.718,10589.0
2024-05-08 10:05:00,78.22,78.28,78.16,78.28,9307.0,74.718,74.7753,74.6607,74.7753,9307.0
2024-05-08 10:10:00,78.29,78.33,78.14,78.17,10548.0,74.7849,74.8231,74.6416,74.6702,10548.0
2024-05-08 10:15:00,78.18,78.19,78.11,78.15,14287.0,74.6798,74.6894,74.6129,74.6511,14287.0
2024-05-08 10:20:00,78.14,78.26,78.1,78.26,11590.0,74.6416,74.7562,74.6034,74.7562,11590.0
2024-05-08 10:25:00,78.27,78.31,78.25,78.27,6364.0,74.7658,74.804,74.7467,74.7658,6364.0
2024-05-08 10:30:00,78.29,78.33,78.26,78.28,8801.0,74.7849,74.8231,74.7562,74.7753,8801.0
2024-05-08 10:35:00,78.28,78.37,78.19,78.35,11785.0,74.7753,74.8613,74.6894,74.8422,11785.0
2024-05-08 10:40:00,78.36,78.5,78.35,78.5,24725.0,74.8517,74.9855,74.8422,74.9855,24725.0
2024-05-08 10:45:00,78.52,78.53,78.45,78.48,12595.0,75.0046,75.0141,74.9377,74.9664,12595.0
2024-05-08 10:50:00,78.48,78.59,78.48,78.56,16913.0,74.9664,75.0714,74.9664,75.0428,16913.0
2024-05-08 10:55:00,78.56,78.6,78.53,78.58,13918.0,75.0428,75.081,75.0141,75.0619,13918.0
2024-05-08 11:00:00,78.57,78.61,78.57,78.61,12756.0,75.0523,75.0905,75.0523,75.0905,12756.0
2024-05-08 11:05:00,78.59,78.71,78.59,78.69,9152.0,75.0714,75.1861,75.0714,75.167,9152.0
2024-05-08 11:10:00,78.72,78.73,78.67,78.7,11562.0,75.1956,75.2052,75.1479,75.1765,11562.0
2024-05-08 11:15:00,78.7,78.84,78.69,78.82,19572.0,75.1765,75.3102,75.167,75.2911,19572.0
2024-05-08 11:20:00,78.83,78.91,78.83,78.89,10362.0,75.3007,75.3771,75.3007,75.358,10362.0
2024-05-08 11:25:00,78.89,78.9,78.85,78.86,5774.0,75.358,75.3676,75.3198,75.3294,5774.0
2024-05-08 11:30:00,78.86,78.96,78.75,78.95,80235.0,75.3294,75.4249,75.2243,75.4153,80235.0
2024-05-08 11:35:00,78.94,78.94,78.86,78.89,15017.0,75.4058,75.4058,75.3294,75.358,15017.0
2024-05-08 11:40:00,78.9,78.98,78.85,78.98,8090.0,75.3676,75.444,75.3198,75.444,8090.0
2024-05-08 11:45:00,78.98,79.09,78.98,79.09,17054.0,75.444,75.5491,75.444,75.5491,17054.0
2024-05-08 11:50:00,79.08,79.12,79.05,79.05,14609.0,75.5395,75.5777,75.5108,75.5108,14609.0
2024-05-08 11:55:00,79.05,79.11,79.03,79.08,6028.0,75.5108,75.5682,75.4917,75.5395,6028.0
2024-05-08 12:00:00,79.07,79.08,79.01,79.02,5263.0,75.53,75.5395,75.4726,75.4822,5263.0
2024-05-08 12:05:00,79.03,79.04,78.95,78.95,6903.0,75.4917,75.5013,75.4153,75.4153,6903.0
2024-05-08 12:10:00,78.94,78.97,78.91,78.95,4924.0,75.4058,75.4344,75.3771,75.4153,4924.0
2024-05-08 12:15:00,78.95,78.98,78.91,78.92,6605.0,75.4153,75.444,75.3771,75.3867,6605.0
2024-05-08 12:20:00,78.91,78.95,78.88,78.91,40409.0,75.3771,75.4153,75.3485,75.3771,40409.0
2024-05-08 12:25:00,78.91,79.0,78.9,78.98,7204.0,75.3771,75.4631,75.3676,75.444,7204.0
2024-05-08 12:30:00,78.99,79.02,78.98,79.01,7159.0,75.4535,75.4822,75.444,75.4726,7159.0
2024-05-08 12:35:00,79.02,79.07,79.0,79.03,5177.0,75.4822,75.53,75.4631,75.4917,5177.0
2024-05-08 12:40:00,79.03,79.05,79.01,79.05,4210.0,75.4917,75.5108,75.4726,75.5108,4210.0
2024-05-08 12:45:00,79.05,79.07,79.03,79.04,5023.0,75.5108,75.53,75.4917,75.5013,5023.0
2024-05-08 12:50:00,79.04,79.1,79.02,79.1,4990.0,75.5013,75.5586,75.4822,75.5586,4990.0
2024-05-08 12:55:00,79.1,79.14,79.08,79.09,8129.0,75.5586,75.5968,75.5395,75.5491,8129.0
2024-05-08 13:00:00,79.09,79.14,79.07,79.14,24515.0,75.5491,75.5968,75.53,75.5968,24515.0
2024-05-08 13:05:00,79.14,79.19,79.12,79.18,6647.0,75.5968,75.6446,75.5777,75.635,6647.0
2024-05-08 13:10:00,79.17,79.21,79.14,79.21,32486.0,75.6255,75.6637,75.5968,75.6637,32486.0
2024-05-08 13:15:00,79.21,79.29,79.17,79.29,20407.0,75.6637,75.7401,75.6255,75.7401,20407.0
2024-05-08 13:20:00,79.28,79.3,79.22,79.23,8101.0,75.7306,75.7497,75.6732,75.6828,8101.0
2024-05-08 13:25:00,79.23,79.24,79.18,79.19,6071.0,75.6828,75.6923,75.635,75.6446,6071.0
2024-05-08 13:30:00,79.16,79.2,79.12,79.2,7049.0,75.6159,75.6541,75.5777,75.6541,7049.0
2024-05-08 13:35:00,79.2,79.25,79.2,79.23,13146.0,75.6541,75.7019,75.6541,75.6828,13146.0
2024-05-08 13:40:00,79.24,79.25,79.2,79.21,6760.0,75.6923,75.7019,75.6541,75.6637,6760.0
2024-05-08 13:45:00,79.2,79.24,79.19,79.24,6213.0,75.6541,75.6923,75.6446,75.6923,6213.0
2024-05-08 13:50:00,79.23,79.24,79.19,79.2,6145.0,75.6828,75.6923,75.6446,75.6541,6145.0
2024-05-08 13:55:00,79.19,79.26,79.16,79.22,17123.0,75.6446,75.7114,75.6159,75.6732,17123.0
2024-05-08 14:00:00,79.22,79.25,79.19,79.25,10031.0,75.6732,75.7019,75.6446,75.7019,10031.0
2024-05-08 14:05:00,79.25,79.26,79.22,79.25,6732.0,75.7019,75.7114,75.6732,75.7019,6732.0
2024-05-08 14:10:00,79.24,79.24,79.18,79.21,6699.0,75.6923,75.6923,75.635,75.6637,6699.0
2024-05-08 14:15:00,79.19,79.24,79.16,79.17,26611.0,75.6446,75.6923,75.6159,75.6255,26611.0
2024-05-08 14:20:00,79.17,79.2,79.09,79.12,10520.0,75.6255,75.6541,75.5491,75.5777,10520.0
2024-05-08 14:25:00,79.13,79.17,79.12,79.15,5282.0,75.5873,75.6255,75.5777,75.6064,5282.0
2024-05-08 14:30:00,79.17,79.23,79.16,79.21,9213.0,75.6255,75.6828,75.6159,75.6637,9213.0
2024-05-08 14:35:00,79.2,79.23,79.18,79.23,4836.0,75.6541,75.6828,75.635,75.6828,4836.0
2024-05-08 14:40:00,79.24,79.28,79.24,79.26,5945.0,75.6923,75.7306,75.6923,75.7114,5945.0
2024-05-08 14:45:00,79.27,79.3,79.26,79.28,10942.0,75.721,75.7497,75.7114,75.7306,10942.0
2024-05-08 14:50:00,79.29,79.29,79.22,79.22,9428.0,75.7401,75.7401,75.6732,75.6732,9428.0
2024-05-08 14:55:00,79.2,79.2,79.14,79.15,18150.0,75.6541,75.6541,75.5968,75.6064,18150.0
2024-05-08 15:00:00,79.16,79.22,79.12,79.22,10801.0,75.6159,75.6732,75.5777,75.6732,10801.0
2024-05-08 15:05:00,79.23,79.31,79.19,79.3,17499.0,75.6828,75.7592,75.6446,75.7497,17499.0
2024-05-08 15:10:00,79.3,79.31,79.25,79.26,15558.0,75.7497,75.7592,75.7019,75.7114,15558.0
2024-05-08 15:15:00,79.25,79.26,79.22,79.25,10472.0,75.7019,75.7114,75.6732,75.7019,10472.0
2024-05-08 15:20:00,79.26,79.28,79.22,79.22,12459.0,75.7114,75.7306,75.6732,75.6732,12459.0
2024-05-08 15:25:00,79.23,79.24,79.18,79.22,11249.0,75.6828,75.6923,75.635,75.6732,11249.0
2024-05-08 15:30:00,79.2,79.26,79.19,79.22,18045.0,75.6541,75.7114,75.6446,75.6732,18045.0
2024-05-08 15:35:00,79.22,79.26,79.21,79.21,15570.0,75.6732,75.7114,75.6637,75.6637,15570.0
2024-05-08 15:40:00,79.22,79.25,79.21,79.23,18395.0,75.6732,75.7019,75.6637,75.6828,18395.0
2024-05-08 15:45:00,79.23,79.3,79.23,79.23,28493.0,75.6828,75.7497,75.6828,75.6828,28493.0
2024-05-08 15:50:00,79.24,79.31,79.18,79.25,53880.0,75.6923,75.7592,75.635,75.7019,53880.0
2024-05-08 15:55:00,79.24,79.25,79.06,79.13,137999.0,75.6923,75.7019,75.5204,75.5873,137999.0
2024-05-09 09:30:00,79.23,79.31,79.06,79.31,29258.0,75.6828,75.7592,75.5204,75.7592,29258.0
2024-05-09 09:35:00,79.33,79.58,79.25,79.3,17957.0,75.7783,76.0171,75.7019,75.7497,17957.0
2024-05-09 09:40:00,79.23,79.31,79.22,79.28,7889.0,75.6828,75.7592,75.6732,75.7306,7889.0
2024-05-09 09:45:00,79.29,79.33,79.23,79.24,7251.0,75.7401,75.7783,75.6828,75.6923,7251.0
2024-05-09 09:50:00,79.23,79.38,79.22,79.36,6062.0,75.6828,75.8261,75.6732,75.807,6062.0
2024-05-09 09:55:00,79.36,79.39,79.29,79.38,7873.0,75.807,75.8356,75.7401,75.8261,7873.0
2024-05-09 10:00:00,79.4,79.44,79.32,79.37,10113.0,75.8452,75.8834,75.7688,75.8165,10113.0
2024-05-09 10:05:00,79.35,79.37,79.28,79.29,11345.0,75.7974,75.8165,75.7306,75.7401,11345.0
2024-05-09 10:10:00,79.29,79.41,79.29,79.37,14940.0,75.7401,75.8547,75.7401,75.8165,14940.0
2024-05-09 10:15:00,79.37,79.45,79.37,79.43,8113.0,75.8165,75.8929,75.8165,75.8738,8113.0
2024-05-09 10:20:00,79.42,79.48,79.39,79.47,8661.0,75.8643,75.9216,75.8356,75.912,8661.0
2024-05-09 10:25:00,79.46,79.52,79.44,79.48,5936.0,75.9025,75.9598,75.8834,75.9216,5936.0
2024-05-09 10:30:00,79.5,79.53,79.47,79.53,8696.0,75.9407,75.9694,75.912,75.9694,8696.0
2024-05-09 10:35:00,79.54,79.66,79.51,79.63,105736.0,75.9789,76.0935,75.9503,76.0649,105736.0
2024-05-09 10:40:00,79.6,79.62,79.56,79.6,8003.0,76.0362,76.0553,75.998,76.0362,8003.0
2024-05-09 10:45:00,79.61,79.67,79.61,79.65,7747.0,76.0458,76.1031,76.0458,76.084,7747.0
2024-05-09 10:50:00,79.65,79.65,79.59,79.62,9408.0,76.084,76.084,76.0267,76.0553,9408.0
2024-05-09 10:55:00,79.63,79.68,79.61,79.68,7445.0,76.0649,76.1126,76.0458,76.1126,7445.0
2024-05-09 11:00:00,79.68,79.73,79.64,79.73,7164.0,76.1126,76.1604,76.0744,76.1604,7164.0
2024-05-09 11:05:00,79.72,79.77,79.71,79.74,10689.0,76.1509,76.1986,76.1413,76.17,10689.0
2024-05-09 11:10:00,79.71,79.71,79.61,79.62,4275.0,76.1413,76.1413,76.0458,76.0553,4275.0
2024-05-09 11:15:00,79.62,79.63,79.51,79.53,4587.0,76.0553,76.0649,75.9503,75.9694,4587.0
2024-05-09 11:20:00,79.53,79.54,79.51,79.54,4933.0,75.9694,75.9789,75.9503,75.9789,4933.0
2024-05-09 11:25:00,79.55,79.56,79.51,79.56,5274.0,75.9885,75.998,75.9503,75.998,5274.0
2024-05-09 11:30:00,79.53,79.57,79.52,79.54,4031.0,75.9694,76.0076,75.9598,75.9789,4031.0
2024-05-09 11:35:00,79.54,79.55,79.52,79.54,2760.0,75.9789,75.9885,75.9598,75.9789,2760.0
2024-05-09 11:40:00,79.53,79.56,79.5,79.56,9554.0,75.9694,75.998,75.9407,75.998,9554.0
2024-05-09 11:45:00,79.55,79.64,79.55,79.63,8096.0,75.9885,76.0744,75.9885,76.0649,8096.0
2024-05-09 11:50:00,79.62,79.62,79.55,79.58,11411.0,76.0553,76.0553,75.9885,76.0171,11411.0
2024-05-09 11:55:00,79.58,79.6,79.51,79.53,7448.0,76.0171,76.0362,75.9503,75.9694,7448.0
2024-05-09 12:00:00,79.51,79.58,79.48,79.57,13313.0,75.9503,76.0171,75.9216,76.0076,13313.0
2024-05-09 12:05:00,79.58,79.63,79.57,79.62,5087.0,76.0171,76.0649,76.0076,76.0553,5087.0
2024-05-09 12:10:00,79.64,79.72,79.63,79.72,4977.0,76.0744,76.1509,76.0649,76.1509,4977.0
2024-05-09 12:15:00,79.72,79.74,79.69,79.72,8605.0,76.1509,76.17,76.1222,76.1509,8605.0
2024-05-09 12:20:00,79.72,79.76,79.7,79.72,7278.0,76.1509,76.1891,76.1317,76.1509,7278.0
2024-05-09 12:25:00,79.72,79.75,79.71,79.75,5184.0,76.1509,76.1795,76.1413,76.1795,5184.0
2024-05-09 12:30:00,79.75,79.77,79.73,79.73,2325.0,76.1795,76.1986,76.1604,76.1604,2325.0
2024-05-09 12:35:00,79.7,79.74,79.69,79.74,3880.0,76.1317,76.17,76.1222,76.17,3880.0
2024-05-09 12:40:00,79.73,79.74,79.69,79.7,3904.0,76.1604,76.17,76.1222,76.1317,3904.0
2024-05-09 12:45:00,79.71,79.72,79.67,79.68,4675.0,76.1413,76.1509,76.1031,76.1126,4675.0
2024-05-09 12:50:00,79.68,79.75,79.67,79.72,3181.0,76.1126,76.1795,76.1031,76.1509,3181.0
2024-05-09 12:55:00,79.71,79.78,79.71,79.75,8273.0,76.1413,76.2082,76.1413,76.1795,8273.0
2024-05-09 13:00:00,79.75,79.76,79.7,79.76,15314.0,76.1795,76.1891,76.1317,76.1891,15314.0
2024-05-09 13:05:00,79.74,79.75,79.68,79.7,15250.0,76.17,76.1795,76.1126,76.1317,15250.0
2024-05-09 13:10:00,79.69,79.7,79.67,79.67,2899.0,76.1222,76.1317,76.1031,76.1031,2899.0
2024-05-09 13:15:00,79.67,79.68,79.55,79.55,6223.0,76.1031,76.1126,75.9885,75.9885,6223.0
2024-05-09 13:20:00,79.55,79.6,79.54,79.56,4378.0,75.9885,76.0362,75.9789,75.998,4378.0
2024-05-09 13:25:00,79.56,79.6,79.55,79.55,2201.0,75.998,76.0362,75.9885,75.9885,2201.0
2024-05-09 13:30:00,79.55,79.58,79.54,79.56,8401.0,75.9885,76.0171,75.9789,75.998,8401.0
2024-05-09 13:35:00,79.55,79.57,79.53,79.57,9322.0,75.9885,76.0076,75.9694,76.0076,9322.0
2024-05-09 13:40:00,79.56,79.58,79.53,79.54,3996.0,75.998,76.0171,75.9694,75.9789,3996.0
2024-05-09 13:45:00,79.56,79.65,79.56,79.65,5787.0,75.998,76.084,75.998,76.084,5787.0
2024-05-09 13:50:00,79.66,79.67,79.63,79.67,5578.0,76.0935,76.1031,76.0649,76.1031,5578.0
2024-05-09 13:55:00,79.67,79.71,79.67,79.69,7197.0,76.1031,76.1413,76.1031,76.1222,7197.0
2024-05-09 14:00:00,79.68,79.7,79.64,79.68,7509.0,76.1126,76.1317,76.0744,76.1126,7509.0
2024-05-09 14:05:00,79.69,79.75,79.69,79.71,8453.0,76.1222,76.1795,76.1222,76.1413,8453.0
2024-05-09 14:10:00,79.72,79.74,79.7,79.72,8582.0,76.1509,76.17,76.1317,76.1509,8582.0
2024-05-09 14:15:00,79.72,79.73,79.7,79.72,5175.0,76.1509,76.1604,76.1317,76.1509,5175.0
2024-05-09 14:20:00,79.72,79.75,79.72,79.73,2413.0,76.1509,76.1795,76.1509,76.1604,2413.0
2024-05-09 14:25:00,79.73,79.82,79.73,79.79,61943.0,76.1604,76.2464,76.1604,76.2177,61943.0
2024-05-09 14:30:00,79.8,79.82,79.78,79.8,3778.0,76.2273,76.2464,76.2082,76.2273,3778.0
2024-05-09 14:35:00,79.8,79.82,79.78,79.8,6739.0,76.2273,76.2464,76.2082,76.2273,6739.0
2024-05-09 14:40:00,79.81,79.88,79.81,79.88,5870.0,76.2368,76.3037,76.2368,76.3037,5870.0
2024-05-09 14:45:00,79.88,79.91,79.87,79.91,7292.0,76.3037,76.3323,76.2941,76.3323,7292.0
2024-05-09 14:50:00,79.92,79.96,79.9,79.95,6530.0,76.3419,76.3801,76.3228,76.3706,6530.0
2024-05-09 14:55:00,79.93,79.95,79.92,79.92,7689.0,76.3514,76.3706,76.3419,76.3419,7689.0
2024-05-09 15:00:00,79.93,79.93,79.89,79.9,6996.0,76.3514,76.3514,76.3132,76.3228,6996.0
2024-05-09 15:05:00,79.9,79.92,79.88,79.88,9047.0,76.3228,76.3419,76.3037,76.3037,9047.0
2024-05-09 15:10:00,79.88,79.91,79.85,79.9,8870.0,76.3037,76.3323,76.275,76.3228,8870.0
2024-05-09 15:15:00,79.9,79.92,79.88,79.91,7979.0,76.3228,76.3419,76.3037,76.3323,7979.0
2024-05-09 15:20:00,79.92,79.92,79.87,79.92,11022.0,76.3419,76.3419,76.2941,76.3419,11022.0
2024-05-09 15:25:00,79.92,79.95,79.91,79.93,13014.0,76.3419,76.3706,76.3323,76.3514,13014.0
2024-05-09 15:30:00,79.92,79.95,79.9,79.94,16350.0,76.3419,76.3706,76.3228,76.361,16350.0
2024-05-09 15:35:00,79.94,79.98,79.93,79.96,7746.0,76.361,76.3992,76.3514,76.3801,7746.0
2024-05-09 15:40:00,79.97,80.0,79.93,79.96,21116.0,76.3897,76.4183,76.3514,76.3801,21116.0
2024-05-09 15:45:00,79.95,79.99,79.93,79.96,32051.0,76.3706,76.4088,76.3514,76.3801,32051.0
2024-05-09 15:50:00,79.95,79.98,79.9,79.98,50134.0,76.3706,76.3992,76.3228,76.3992,50134.0
2024-05-09 15:55:00,79.98,80.05,79.85,80.04,108778.0,76.3992,76.4661,76.275,76.4565,108778.0
2024-05-10 09:30:00,80.4,80.67,79.99,79.99,33992.0,76.8004,77.0583,76.4088,76.4088,33992.0
2024-05-10 09:35:00,80.0,80.11,79.85,79.88,5324.0,76.4183,76.5234,76.275,76.3037,5324.0
2024-05-10 09:40:00,79.86,79.91,79.81,79.84,12938.0,76.2846,76.3323,76.2368,76.2655,12938.0
2024-05-10 09:45:00,79.85,79.88,79.74,79.85,8008.0,76.275,76.3037,76.17,76.275,8008.0
2024-05-10 09:50:00,79.86,79.94,79.79,79.91,8454.0,76.2846,76.361,76.2177,76.3323,8454.0
2024-05-10 09:55:00,79.89,80.03,79.89,79.95,4549.0,76.3132,76.447,76.3132,76.3706,4549.0
2024-05-10 10:00:00,79.91,79.92,79.67,79.74,10683.0,76.3323,76.3419,76.1031,76.17,10683.0
2024-05-10 10:05:00,79.72,79.74,79.66,79.66,11333.0,76.1509,76.17,76.0935,76.0935,11333.0
2024-05-10 10:10:00,79.65,79.74,79.63,79.71,12594.0,76.084,76.17,76.0649,76.1413,12594.0
2024-05-10 10:15:00,79.7,79.75,79.67,79.75,9501.0,76.1317,76.1795,76.1031,76.1795,9501.0
2024-05-10 10:20:00,79.73,79.73,79.66,79.72,8972.0,76.1604,76.1604,76.0935,76.1509,8972.0
2024-05-10 10:25:00,79.71,79.77,79.67,79.73,13614.0,76.1413,76.1986,76.1031,76.1604,13614.0
2024-05-10 10:30:00,79.74,79.77,79.73,79.75,7596.0,76.17,76.1986,76.1604,76.1795,7596.0
2024-05-10 10:35:00,79.76,79.87,79.76,79.87,9165.0,76.1891,76.2941,76.1891,76.2941,9165.0
2024-05-10 10:40:00,79.89,80.0,79.88,79.98,6682.0,76.3132,76.4183,76.3037,76.3992,6682.0
2024-05-10 10:45:00,79.98,79.99,79.91,79.93,9707.0,76.3992,76.4088,76.3323,76.3514,9707.0
2024-05-10 10:50:00,79.92,80.03,79.91,79.96,12473.0,76.3419,76.447,76.3323,76.3801,12473.0
2024-05-10 10:55:00,79.97,79.99,79.89,79.9,10282.0,76.3897,76.4088,76.3132,76.3228,10282.0
2024-05-10 11:00:00,79.89,79.94,79.88,79.9,8984.0,76.3132,76.361,76.3037,76.3228,8984.0
2024-05-10 11:05:00,79.89,79.96,79.87,79.95,6798.0,76.3132,76.3801,76.2941,76.3706,6798.0
2024-05-10 11:10:00,79.96,79.98,79.93,79.93,4317.0,76.3801,76.3992,76.3514,76.3514,4317.0
2024-05-10 11:15:00,79.93,79.96,79.88,79.92,14004.0,76.3514,76.3801,76.3037,76.3419,14004.0
2024-05-10 11:20:00,79.93,79.99,79.93,79.95,5181.0,76.3514,76.4088,76.3514,76.3706,5181.0
2024-05-10 11:25:00,79.94,80.04,79.94,80.03,7740.0,76.361,76.4565,76.361,76.447,7740.0
2024-05-10 11:30:00,80.03,80.04,80.02,80.02,7330.0,76.447,76.4565,76.4374,76.4374,7330.0
2024-05-10 11:35:00,80.03,80.04,79.92,79.95,15398.0,76.447,76.4565,76.3419,76.3706,15398.0
2024-05-10 11:40:00,79.94,79.99,79.91,79.99,10249.0,76.361,76.4088,76.3323,76.4088,10249.0
2024-05-10 11:45:00,79.99,79.99,79.92,79.95,6744.0,76.4088,76.4088,76.3419,76.3706,6744.0
2024-05-10 11:50:00,79.95,79.95,79.91,79.94,8584.0,76.3706,76.3706,76.3323,76.361,8584.0
2024-05-10 11:55:00,79.95,79.98,79.93,79.95,8715.0,76.3706,76.3992,76.3514,76.3706,8715.0
2024-05-10 12:00:00,79.94,79.98,79.92,79.98,6035.0,76.361,76.3992,76.3419,76.3992,6035.0
2024-05-10 12:05:00,79.98,79.99,79.9,79.93,9980.0,76.3992,76.4088,76.3228,76.3514,9980.0
2024-05-10 12:10:00,79.95,79.96,79.92,79.95,3970.0,76.3706,76.3801,76.3419,76.3706,3970.0
2024-05-10 12:15:00,79.96,79.97,79.94,79.95,3771.0,76.3801,76.3897,76.361,76.3706,3771.0
2024-05-10 12:20:00,79.93,79.94,79.91,79.94,2459.0,76.3514,76.361,76.3323,76.361,2459.0
2024-05-10 12:25:00,79.94,80.0,79.92,79.98,18011.0,76.361,76.4183,76.3419,76.3992,18011.0
2024-05-10 12:30:00,80.0,80.0,79.9,79.9,6277.0,76.4183,76.4183,76.3228,76.3228,6277.0
2024-05-10 12:35:00,79.9,79.93,79.88,79.92,7618.0,76.3228,76.3514,76.3037,76.3419,7618.0
2024-05-10 12:40:00,79.92,80.0,79.92,80.0,5987.0,76.3419,76.4183,76.3419,76.4183,5987.0
2024-05-10 12:45:00,79.98,80.07,79.98,80.07,6853.0,76.3992,76.4852,76.3992,76.4852,6853.0
2024-05-10 12:50:00,80.06,80.07,80.02,80.04,12169.0,76.4756,76.4852,76.4374,76.4565,12169.0
2024-05-10 12:55:00,80.05,80.07,79.95,79.99,9107.0,76.4661,76.4852,76.3706,76.4088,9107.0
2024-05-10 13:00:00,79.97,79.99,79.93,79.94,44713.0,76.3897,76.4088,76.3514,76.361,44713.0
2024-05-10 13:05:00,79.94,79.94,79.88,79.92,7953.0,76.361,76.361,76.3037,76.3419,7953.0
2024-05-10 13:10:00,79.9,79.92,79.85,79.85,5716.0,76.3228,76.3419,76.275,76.275,5716.0
2024-05-10 13:15:00,79.85,79.88,79.82,79.87,8808.0,76.275,76.3037,76.2464,76.2941,8808.0
2024-05-10 13:20:00,79.86,79.86,79.84,79.84,2931.0,76.2846,76.2846,76.2655,76.2655,2931.0
2024-05-10 13:25:00,79.84,79.86,79.78,79.85,7198.0,76.2655,76.2846,76.2082,76.275,7198.0
2024-05-10 13:30:00,79.86,79.9,79.85,79.88,4953.0,76.2846,76.3228,76.275,76.3037,4953.0
2024-05-10 13:35:00,79.88,79.88,79.83,79.85,5304.0,76.3037,76.3037,76.2559,76.275,5304.0
2024-05-10 13:40:00,79.86,79.88,79.82,79.83,5071.0,76.2846,76.3037,76.2464,76.2559,5071.0
2024-05-10 13:45:00,79.83,79.84,79.8,79.81,7974.0,76.2559,76.2655,76.2273,76.2368,7974.0
2024-05-10 13:50:00,79.8,79.83,79.77,79.79,8459.0,76.2273,76.2559,76.1986,76.2177,8459.0
2024-05-10 13:55:00,79.79,79.81,79.77,79.81,4234.0,76.2177,76.2368,76.1986,76.2368,4234.0
2024-05-10 14:00:00,79.81,79.81,79.73,79.74,7319.0,76.2368,76.2368,76.1604,76.17,7319.0
2024-05-10 14:05:00,79.73,79.73,79.63,79.67,5878.0,76.1604,76.1604,76.0649,76.1031,5878.0
2024-05-10 14:10:00,79.68,79.71,79.65,79.71,6092.0,76.1126,76.1413,76.084,76.1413,6092.0
2024-05-10 14:15:00,79.71,79.71,79.66,79.68,3381.0,76.1413,76.1413,76.0935,76.1126,3381.0
2024-05-10 14:20:00,79.67,79.72,79.67,79.71,6840.0,76.1031,76.1509,76.1031,76.1413,6840.0
2024-05-10 14:25:00,79.71,79.74,79.68,79.73,12766.0,76.1413,76.17,76.1126,76.1604,12766.0
2024-05-10 14:30:00,79.71,79.72,79.68,79.72,5209.0,76.1413,76.1509,76.1126,76.1509,5209.0
2024-05-10 14:35:00,79.72,79.76,79.7,79.76,5099.0,76.1509,76.1891,76.1317,76.1891,5099.0
2024-05-10 14:40:00,79.79,79.79,79.75,79.76,6798.0,76.2177,76.2177,76.1795,76.1891,6798.0
2024-05-10 14:45:00,79.75,79.77,79.75,79.75,7302.0,76.1795,76.1986,76.1795,76.1795,7302.0
2024-05-10 14:50:00,79.76,79.79,79.75,79.79,6051.0,76.1891,76.2177,76.1795,76.2177,6051.0
2024-05-10 14:55:00,79.79,79.83,79.76,79.81,9565.0,76.2177,76.2559,76.1891,76.2368,9565.0
2024-05-10 15:00:00,79.8,79.85,79.78,79.84,9096.0,76.2273,76.275,76.2082,76.2655,9096.0
2024-05-10 15:05:00,79.84,79.89,79.82,79.86,7505.0,76.2655,76.3132,76.2464,76.2846,7505.0
2024-05-10 15:10:00,79.85,79.91,79.83,79.9,9541.0,76.275,76.3323,76.2559,76.3228,9541.0
2024-05-10 15:15:00,79.9,79.92,79.86,79.9,9592.0,76.3228,76.3419,76.2846,76.3228,9592.0
2024-05-10 15:20:00,79.9,79.92,79.86,79.92,11763.0,76.3228,76.3419,76.2846,76.3419,11763.0
2024-05-10 15:25:00,79.92,80.0,79.9,79.97,26631.0,76.3419,76.4183,76.3228,76.3897,26631.0
2024-05-10 15:30:00,79.98,80.03,79.93,80.02,14222.0,76.3992,76.447,76.3514,76.4374,14222.0
2024-05-10 15:35:00,80.02,80.08,79.98,80.08,16331.0,76.4374,76.4947,76.3992,76.4947,16331.0
2024-05-10 15:40:00,80.08,80.09,80.01,80.06,23152.0,76.4947,76.5043,76.4279,76.4756,23152.0
2024-05-10 15:45:00,80.07,80.08,80.02,80.04,22734.0,76.4852,76.4947,76.4374,76.4565,22734.0
2024-05-10 15:50:00,80.04,80.22,80.04,80.13,67846.0,76.4565,76.6285,76.4565,76.5425,67846.0
2024-05-10 15:55:00,80.13,80.14,80.05,80.06,129885.0,76.5425,76.552,76.4661,76.4756,129885.0
2024-05-13 09:30:00,80.25,80.72,80.15,80.58,71925.0,76.6571,77.1061,76.5616,76.9723,71925.0
2024-05-13 09:35:00,80.53,80.56,80.4,80.42,8383.0,76.9246,76.9532,76.8004,76.8195,8383.0
2024-05-13 09:40:00,80.41,80.46,80.24,80.3,7235.0,76.81,76.8577,76.6476,76.7049,7235.0
2024-05-13 09:45:00,80.32,80.53,80.32,80.45,8153.0,76.724,76.9246,76.724,76.8482,8153.0
2024-05-13 09:50:00,80.45,80.58,80.43,80.57,7952.0,76.8482,76.9723,76.8291,76.9628,7952.0
2024-05-13 09:55:00,80.58,80.64,80.46,80.46,11406.0,76.9723,77.0297,76.8577,76.8577,11406.0
2024-05-13 10:00:00,80.46,80.55,80.38,80.39,10726.0,76.8577,76.9437,76.7813,76.7909,10726.0
2024-05-13 10:05:00,80.37,80.42,80.32,80.36,10761.0,76.7718,76.8195,76.724,76.7622,10761.0
2024-05-13 10:10:00,80.34,80.39,80.31,80.37,5404.0,76.7431,76.7909,76.7144,76.7718,5404.0
2024-05-13 10:15:00,80.4,80.5,80.35,80.42,48450.0,76.8004,76.8959,76.7526,76.8195,48450.0
2024-05-13 10:20:00,80.42,80.43,80.32,80.4,6990.0,76.8195,76.8291,76.724,76.8004,6990.0
2024-05-13 10:25:00,80.39,80.44,80.36,80.41,7640.0,76.7909,76.8386,76.7622,76.81,7640.0
2024-05-13 10:30:00,80.41,80.48,80.4,80.45,14452.0,76.81,76.8768,76.8004,76.8482,14452.0
2024-05-13 10:35:00,80.45,80.57,80.45,80.54,7422.0,76.8482,76.9628,76.8482,76.9341,7422.0
2024-05-13 10:40:00,80.53,80.56,80.47,80.5,7690.0,76.9246,76.9532,76.8673,76.8959,7690.0
2024-05-13 10:45:00,80.49,80.55,80.42,80.47,7065.0,76.8864,76.9437,76.8195,76.8673,7065.0
2024-05-13 10:50:00,80.47,80.47,80.43,80.47,7486.0,76.8673,76.8673,76.8291,76.8673,7486.0
2024-05-13 10:55:00,80.47,80.49,80.39,80.41,11978.0,76.8673,76.8864,76.7909,76.81,11978.0
2024-05-13 11:00:00,80.42,80.43,80.3,80.33,7060.0,76.8195,76.8291,76.7049,76.7335,7060.0
2024-05-13 11:05:00,80.34,80.45,80.33,80.42,12874.0,76.7431,76.8482,76.7335,76.8195,12874.0
2024-05-13 11:10:00,80.4,80.42,80.27,80.32,49292.0,76.8004,76.8195,76.6762,76.724,49292.0
2024-05-13 11:15:00,80.33,80.36,80.28,80.28,7505.0,76.7335,76.7622,76.6858,76.6858,7505.0
2024-05-13 11:20:00,80.29,80.37,80.26,80.34,7656.0,76.6953,76.7718,76.6667,76.7431,7656.0
2024-05-13 11:25:00,80.35,80.39,80.3,80.3,9256.0,76.7526,76.7909,76.7049,76.7049,9256.0
2024-05-13 11:30:00,80.31,80.39,80.25,80.38,12532.0,76.7144,76.7909,76.6571,76.7813,12532.0
2024-05-13 11:35:00,80.36,80.4,80.35,80.39,4761.0,76.7622,76.8004,76.7526,76.7909,4761.0
2024-05-13 11:40:00,80.4,80.47,80.4,80.47,11806.0,76.8004,76.8673,76.8004,76.8673,11806.0
2024-05-13 11:45:00,80.48,80.55,80.43,80.53,24885.0,76.8768,76.9437,76.8291,76.9246,24885.0
2024-05-13 11:50:00,80.54,80.63,80.53,80.63,28588.0,76.9341,77.0201,76.9246,77.0201,28588.0
2024-05-13 11:55:00,80.63,80.71,80.62,80.71,18728.0,77.0201,77.0965,77.0106,77.0965,18728.0
2024-05-13 12:00:00,80.71,80.9,80.71,80.9,26522.0,77.0965,77.278,77.0965,77.278,26522.0
2024-05-13 12:05:00,80.9,80.99,80.89,80.93,31208.0,77.278,77.364,77.2685,77.3067,31208.0
2024-05-13 12:10:00,80.93,81.0,80.91,80.92,17124.0,77.3067,77.3735,77.2876,77.2971,17124.0
2024-05-13 12:15:00,80.92,81.11,80.92,81.11,33997.0,77.2971,77.4786,77.2971,77.4786,33997.0
2024-05-13 12:20:00,81.11,81.11,80.95,80.99,12477.0,77.4786,77.4786,77.3258,77.364,12477.0
2024-05-13 12:25:00,80.99,81.06,80.99,81.0,24615.0,77.364,77.4309,77.364,77.3735,24615.0
2024-05-13 12:30:00,81.0,81.01,80.93,81.0,14306.0,77.3735,77.3831,77.3067,77.3735,14306.0
2024-05-13 12:35:00,80.99,81.06,80.96,80.97,9839.0,77.364,77.4309,77.3353,77.3449,9839.0
2024-05-13 12:40:00,80.97,80.99,80.87,80.98,26091.0,77.3449,77.364,77.2494,77.3544,26091.0
2024-05-13 12:45:00,80.98,81.02,80.92,81.0,64374.0,77.3544,77.3926,77.2971,77.3735,64374.0
2024-05-13 12:50:00,81.0,81.03,80.97,81.03,22310.0,77.3735,77.4022,77.3449,77.4022,22310.0
2024-05-13 12:55:00,81.02,81.05,81.01,81.05,9832.0,77.3926,77.4213,77.3831,77.4213,9832.0
2024-05-13 13:00:00,81.04,81.04,80.96,80.96,8073.0,77.4118,77.4118,77.3353,77.3353,8073.0
2024-05-13 13:05:00,80.95,80.95,80.88,80.9,9960.0,77.3258,77.3258,77.2589,77.278,9960.0
2024-05-13 13:10:00,80.9,80.9,80.86,80.88,6744.0,77.278,77.278,77.2398,77.2589,6744.0
2024-05-13 13:15:00,80.88,80.92,80.88,80.9,10853.0,77.2589,77.2971,77.2589,77.278,10853.0
2024-05-13 13:20:00,80.89,80.89,80.81,80.81,7384.0,77.2685,77.2685,77.1921,77.1921,7384.0
2024-05-13 13:25:00,80.81,80.86,80.8,80.86,10056.0,77.1921,77.2398,77.1825,77.2398,10056.0
2024-05-13 13:30:00,80.86,80.92,80.84,80.92,14490.0,77.2398,77.2971,77.2207,77.2971,14490.0
2024-05-13 13:35:00,80.93,80.96,80.88,80.91,9436.0,77.3067,77.3353,77.2589,77.2876,9436.0
2024-05-13 13:40:00,80.91,80.96,80.88,80.96,8624.0,77.2876,77.3353,77.2589,77.3353,8624.0
2024-05-13 13:45:00,80.97,80.98,80.88,80.88,8243.0,77.3449,77.3544,77.2589,77.2589,8243.0
2024-05-13 13:50:00,80.88,80.93,80.85,80.91,12382.0,77.2589,77.3067,77.2303,77.2876,12382.0
2024-05-13 13:55:00,80.91,80.92,80.86,80.91,10832.0,77.2876,77.2971,77.2398,77.2876,10832.0
2024-05-13 14:00:00,80.9,80.92,80.86,80.87,7830.0,77.278,77.2971,77.2398,77.2494,7830.0
2024-05-13 14:05:00,80.88,80.89,80.86,80.87,14767.0,77.2589,77.2685,77.2398,77.2494,14767.0
2024-05-13 14:10:00,80.89,80.9,80.84,80.88,9968.0,77.2685,77.278,77.2207,77.2589,9968.0
2024-05-13 14:15:00,80.88,80.88,80.82,80.83,5744.0,77.2589,77.2589,77.2016,77.2112,5744.0
2024-05-13 14:20:00,80.83,80.85,80.82,80.82,10252.0,77.2112,77.2303,77.2016,77.2016,10252.0
2024-05-13 14:25:00,80.82,80.93,80.82,80.92,9510.0,77.2016,77.3067,77.2016,77.2971,9510.0
2024-05-13 14:30:00,80.92,80.97,80.9,80.9,9754.0,77.2971,77.3449,77.278,77.278,9754.0
2024-05-13 14:35:00,80.91,80.94,80.91,80.92,9712.0,77.2876,77.3162,77.2876,77.2971,9712.0
2024-05-13 14:40:00,80.94,80.94,80.87,80.89,6549.0,77.3162,77.3162,77.2494,77.2685,6549.0
2024-05-13 14:45:00,80.89,80.92,80.86,80.87,13344.0,77.2685,77.2971,77.2398,77.2494,13344.0
2024-05-13 14:50:00,80.86,80.89,80.84,80.84,8382.0,77.2398,77.2685,77.2207,77.2207,8382.0
2024-05-13 14:55:00,80.84,80.94,80.83,80.94,14351.0,77.2207,77.3162,77.2112,77.3162,14351.0
2024-05-13 15:00:00,80.94,80.97,80.92,80.95,11767.0,77.3162,77.3449,77.2971,77.3258,11767.0
2024-05-13 15:05:00,80.96,80.96,80.87,80.89,10568.0,77.3353,77.3353,77.2494,77.2685,10568.0
2024-05-13 15:10:00,80.88,80.9,80.86,80.88,11263.0,77.2589,77.278,77.2398,77.2589,11263.0
2024-05-13 15:15:00,80.87,80.93,80.87,80.93,16793.0,77.2494,77.3067,77.2494,77.3067,16793.0
2024-05-13 15:20:00,80.92,80.93,80.82,80.85,11594.0,77.2971,77.3067,77.2016,77.2303,11594.0
2024-05-13 15:25:00,80.85,80.94,80.79,80.93,38622.0,77.2303,77.3162,77.1729,77.3067,38622.0
2024-05-13 15:30:00,80.94,81.11,80.92,80.95,43180.0,77.3162,77.4786,77.2971,77.3258,43180.0
2024-05-13 15:35:00,80.96,80.99,80.92,80.98,26853.0,77.3353,77.364,77.2971,77.3544,26853.0
2024-05-13 15:40:00,80.99,81.03,80.91,80.92,30747.0,77.364,77.4022,77.2876,77.2971,30747.0
2024-05-13 15:45:00,80.92,80.93,80.73,80.74,38413.0,77.2971,77.3067,77.1156,77.1252,38413.0
2024-05-13 15:50:00,80.74,80.78,80.59,80.59,74373.0,77.1252,77.1634,76.9819,76.9819,74373.0
2024-05-13 15:55:00,80.59,80.67,80.51,80.58,242626.0,76.9819,77.0583,76.9055,76.9723,242626.0
2024-05-14 09:30:00,80.62,80.96,80.43,80.78,33183.0,77.0106,77.3353,76.8291,77.1634,33183.0
2024-05-14 09:35:00,80.79,80.82,80.59,80.69,24731.0,77.1729,77.2016,76.9819,77.0774,24731.0
2024-05-14 09:40:00,80.71,80.89,80.71,80.75,24349.0,77.0965,77.2685,77.0965,77.1347,24349.0
2024-05-14 09:45:00,80.77,80.78,80.53,80.55,7870.0,77.1538,77.1634,76.9246,76.9437,7870.0
2024-05-14 09:50:00,80.58,80.64,80.49,80.57,12772.0,76.9723,77.0297,76.8864,76.9628,12772.0
2024-05-14 09:55:00,80.55,80.7,80.55,80.67,10906.0,76.9437,77.087,76.9437,77.0583,10906.0
2024-05-14 10:00:00,80.65,80.8,80.65,80.77,23138.0,77.0392,77.1825,77.0392,77.1538,23138.0
2024-05-14 10:05:00,80.78,80.86,80.74,80.75,11910.0,77.1634,77.2398,77.1252,77.1347,11910.0
2024-05-14 10:10:00,80.76,80.81,80.73,80.77,13120.0,77.1443,77.1921,77.1156,77.1538,13120.0
2024-05-14 10:15:00,80.76,80.77,80.59,80.66,16575.0,77.1443,77.1538,76.9819,77.0488,16575.0
2024-05-14 10:20:00,80.67,80.8,80.67,80.77,18878.0,77.0583,77.1825,77.0583,77.1538,18878.0
2024-05-14 10:25:00,80.77,80.84,80.74,80.77,25363.0,77.1538,77.2207,77.1252,77.1538,25363.0
2024-05-14 10:30:00,80.77,80.96,80.73,80.95,23042.0,77.1538,77.3353,77.1156,77.3258,23042.0
2024-05-14 10:35:00,80.96,81.02,80.94,80.95,22412.0,77.3353,77.3926,77.3162,77.3258,22412.0
2024-05-14 10:40:00,80.95,81.05,80.93,81.05,16858.0,77.3258,77.4213,77.3067,77.4213,16858.0
2024-05-14 10:45:00,81.02,81.12,81.01,81.01,14072.0,77.3926,77.4882,77.3831,77.3831,14072.0
2024-05-14 10:50:00,81.01,81.16,80.99,81.15,18312.0,77.3831,77.5264,77.364,77.5168,18312.0
2024-05-14 10:55:00,81.13,81.31,81.13,81.31,18356.0,77.4977,77.6697,77.4977,77.6697,18356.0
2024-05-14 11:00:00,81.31,81.34,81.22,81.32,14669.0,77.6697,77.6983,77.5837,77.6792,14669.0
2024-05-14 11:05:00,81.32,81.35,81.28,81.3,12052.0,77.6792,77.7079,77.641,77.6601,12052.0
2024-05-14 11:10:00,81.29,81.31,81.24,81.27,19233.0,77.6506,77.6697,77.6028,77.6315,19233.0
2024-05-14 11:15:00,81.26,81.27,81.23,81.23,8298.0,77.6219,77.6315,77.5932,77.5932,8298.0
2024-05-14 11:20:00,81.23,81.27,81.21,81.26,16646.0,77.5932,77.6315,77.5741,77.6219,16646.0
2024-05-14 11:25:00,81.28,81.29,81.22,81.23,13364.0,77.641,77.6506,77.5837,77.5932,13364.0
2024-05-14 11:30:00,81.24,81.26,81.06,81.06,23562.0,77.6028,77.6219,77.4309,77.4309,23562.0
2024-05-14 11:35:00,81.05,81.09,81.02,81.03,15909.0,77.4213,77.4595,77.3926,77.4022,15909.0
2024-05-14 11:40:00,81.03,81.18,81.02,81.16,6646.0,77.4022,77.5455,77.3926,77.5264,6646.0
2024-05-14 11:45:00,81.18,81.3,81.17,81.29,5576.0,77.5455,77.6601,77.5359,77.6506,5576.0
2024-05-14 11:50:00,81.3,81.3,81.19,81.22,5963.0,77.6601,77.6601,77.555,77.5837,5963.0
2024-05-14 11:55:00,81.22,81.22,81.15,81.17,5716.0,77.5837,77.5837,77.5168,77.5359,5716.0
2024-05-14 12:00:00,81.17,81.17,81.12,81.14,7008.0,77.5359,77.5359,77.4882,77.5073,7008.0
2024-05-14 12:05:00,81.15,81.18,81.1,81.12,6101.0,77.5168,77.5455,77.4691,77.4882,6101.0
2024-05-14 12:10:00,81.11,81.12,81.06,81.1,9764.0,77.4786,77.4882,77.4309,77.4691,9764.0
2024-05-14 12:15:00,81.1,81.17,81.05,81.13,34582.0,77.4691,77.5359,77.4213,77.4977,34582.0
2024-05-14 12:20:00,81.13,81.14,80.94,80.99,14766.0,77.4977,77.5073,77.3162,77.364,14766.0
2024-05-14 12:25:00,80.97,80.98,80.89,80.97,12806.0,77.3449,77.3544,77.2685,77.3449,12806.0
2024-05-14 12:30:00,80.97,81.03,80.97,81.02,5579.0,77.3449,77.4022,77.3449,77.3926,5579.0
2024-05-14 12:35:00,81.03,81.06,81.0,81.05,4431.0,77.4022,77.4309,77.3735,77.4213,4431.0
2024-05-14 12:40:00,81.05,81.06,81.01,81.02,2127.0,77.4213,77.4309,77.3831,77.3926,2127.0
2024-05-14 12:45:00,81.02,81.05,80.99,80.99,5978.0,77.3926,77.4213,77.364,77.364,5978.0
2024-05-14 12:50:00,80.98,81.02,80.93,80.93,13562.0,77.3544,77.3926,77.3067,77.3067,13562.0
2024-05-14 12:55:00,80.93,80.97,80.84,80.84,17902.0,77.3067,77.3449,77.2207,77.2207,17902.0
2024-05-14 13:00:00,80.86,80.97,80.86,80.94,14289.0,77.2398,77.3449,77.2398,77.3162,14289.0
2024-05-14 13:05:00,80.94,80.94,80.87,80.92,5034.0,77.3162,77.3162,77.2494,77.2971,5034.0
2024-05-14 13:10:00,80.91,80.95,80.88,80.93,10017.0,77.2876,77.3258,77.2589,77.3067,10017.0
2024-05-14 13:15:00,80.92,80.99,80.92,80.96,6552.0,77.2971,77.364,77.2971,77.3353,6552.0
2024-05-14 13:20:00,80.95,81.01,80.95,80.96,6917.0,77.3258,77.3831,77.3258,77.3353,6917.0
2024-05-14 13:25:00,80.96,80.99,80.92,80.98,15695.0,77.3353,77.364,77.2971,77.3544,15695.0
2024-05-14 13:30:00,80.98,80.99,80.91,80.92,5693.0,77.3544,77.364,77.2876,77.2971,5693.0
2024-05-14 13:35:00,80.92,80.93,80.91,80.91,5101.0,77.2971,77.3067,77.2876,77.2876,5101.0
2024-05-14 13:40:00,80.92,80.93,80.89,80.93,6509.0,77.2971,77.3067,77.2685,77.3067,6509.0
2024-05-14 13:45:00,80.93,80.94,80.91,80.92,6523.0,77.3067,77.3162,77.2876,77.2971,6523.0
2024-05-14 13:50:00,80.91,80.97,80.89,80.97,11381.0,77.2876,77.3449,77.2685,77.3449,11381.0
2024-05-14 13:55:00,80.97,81.01,80.96,80.96,11607.0,77.3449,77.3831,77.3353,77.3353,11607.0
2024-05-14 14:00:00,80.96,81.01,80.96,81.01,7913.0,77.3353,77.3831,77.3353,77.3831,7913.0
2024-05-14 14:05:00,81.0,81.1,81.0,81.06,16803.0,77.3735,77.4691,77.3735,77.4309,16803.0
2024-05-14 14:10:00,81.07,81.12,81.06,81.1,10174.0,77.4404,77.4882,77.4309,77.4691,10174.0
2024-05-14 14:15:00,81.1,81.12,81.09,81.12,6041.0,77.4691,77.4882,77.4595,77.4882,6041.0
2024-05-14 14:20:00,81.13,81.13,81.07,81.13,6636.0,77.4977,77.4977,77.4404,77.4977,6636.0
2024-05-14 14:25:00,81.14,81.16,81.13,81.15,7316.0,77.5073,77.5264,77.4977,77.5168,7316.0
2024-05-14 14:30:00,81.16,81.23,81.15,81.2,8784.0,77.5264,77.5932,77.5168,77.5646,8784.0
2024-05-14 14:35:00,81.21,81.27,81.2,81.27,17775.0,77.5741,77.6315,77.5646,77.6315,17775.0
2024-05-14 14:40:00,81.28,81.34,81.28,81.3,10012.0,77.641,77.6983,77.641,77.6601,10012.0
2024-05-14 14:45:00,81.31,81.32,81.25,81.31,11037.0,77.6697,77.6792,77.6124,77.6697,11037.0
2024-05-14 14:50:00,81.31,81.34,81.28,81.31,3848.0,77.6697,77.6983,77.641,77.6697,3848.0
2024-05-14 14:55:00,81.31,81.37,81.29,81.31,20042.0,77.6697,77.727,77.6506,77.6697,20042.0
2024-05-14 15:00:00,81.31,81.32,81.24,81.25,8393.0,77.6697,77.6792,77.6028,77.6124,8393.0
2024-05-14 15:05:00,81.25,81.32,81.23,81.3,7432.0,77.6124,77.6792,77.5932,77.6601,7432.0
2024-05-14 15:10:00,81.3,81.41,81.3,81.4,19821.0,77.6601,77.7652,77.6601,77.7556,19821.0
2024-05-14 15:15:00,81.39,81.49,81.39,81.48,29145.0,77.7461,77.8416,77.7461,77.8321,29145.0
2024-05-14 15:20:00,81.48,81.51,81.43,81.46,44252.0,77.8321,77.8607,77.7843,77.8129,44252.0
2024-05-14 15:25:00,81.47,81.52,81.45,81.51,27973.0,77.8225,77.8703,77.8034,77.8607,27973.0
2024-05-14 15:30:00,81.51,81.54,81.48,81.54,11215.0,77.8607,77.8894,77.8321,77.8894,11215.0
2024-05-14 15:35:00,81.54,81.66,81.53,81.65,25246.0,77.8894,78.004,77.8798,77.9944,25246.0
2024-05-14 15:40:00,81.66,81.8,81.63,81.77,39662.0,78.004,78.1377,77.9753,78.1091,39662.0
2024-05-14 15:45:00,81.77,81.77,81.62,81.65,33556.0,78.1091,78.1091,77.9658,77.9944,33556.0
2024-05-14 15:50:00,81.65,81.72,81.61,81.64,45497.0,77.9944,78.0613,77.9562,77.9849,45497.0
2024-05-14 15:55:00,81.64,81.73,81.62,81.66,146159.0,77.9849,78.0709,77.9658,78.004,146159.0
2024-05-15 09:30:00,81.72,82.15,81.61,81.85,122115.0,78.0613,78.4721,77.9562,78.1855,122115.0
2024-05-15 09:35:00,81.76,81.96,81.55,81.59,16264.0,78.0995,78.2906,77.8989,77.9371,16264.0
2024-05-15 09:40:00,81.61,81.75,81.54,81.57,23820.0,77.9562,78.09,77.8894,77.918,23820.0
2024-05-15 09:45:00,81.57,81.62,81.45,81.54,22361.0,77.918,77.9658,77.8034,77.8894,22361.0
2024-05-15 09:50:00,81.55,81.64,81.42,81.48,20454.0,77.8989,77.9849,77.7747,77.8321,20454.0
2024-05-15 09:55:00,81.5,81.58,81.38,81.54,28773.0,77.8512,77.9276,77.7365,77.8894,28773.0
2024-05-15 10:00:00,81.53,81.55,81.4,81.5,27023.0,77.8798,77.8989,77.7556,77.8512,27023.0
2024-05-15 10:05:00,81.53,81.53,81.38,81.38,20851.0,77.8798,77.8798,77.7365,77.7365,20851.0
2024-05-15 10:10:00,81.31,81.38,81.27,81.31,27718.0,77.6697,77.7365,77.6315,77.6697,27718.0
2024-05-15 10:15:00,81.32,81.49,81.28,81.49,24274.0,77.6792,77.8416,77.641,77.8416,24274.0
2024-05-15 10:20:00,81.52,81.61,81.47,81.6,13634.0,77.8703,77.9562,77.8225,77.9467,13634.0
2024-05-15 10:25:00,81.6,81.77,81.58,81.75,22198.0,77.9467,78.1091,77.9276,78.09,22198.0
2024-05-15 10:30:00,81.73,81.82,81.66,81.68,20054.0,78.0709,78.1568,78.004,78.0231,20054.0
2024-05-15 10:35:00,81.67,81.79,81.67,81.78,18253.0,78.0135,78.1282,78.0135,78.1186,18253.0
2024-05-15 10:40:00,81.78,81.81,81.73,81.79,14393.0,78.1186,78.1473,78.0709,78.1282,14393.0
2024-05-15 10:45:00,81.79,81.8,81.72,81.79,13377.0,78.1282,78.1377,78.0613,78.1282,13377.0
2024-05-15 10:50:00,81.79,81.82,81.71,81.73,11222.0,78.1282,78.1568,78.0518,78.0709,11222.0
2024-05-15 10:55:00,81.73,81.8,81.73,81.78,15345.0,78.0709,78.1377,78.0709,78.1186,15345.0
2024-05-15 11:00:00,81.79,81.81,81.67,81.8,10175.0,78.1282,78.1473,78.0135,78.1377,10175.0
2024-05-15 11:05:00,81.81,81.99,81.8,81.97,12786.0,78.1473,78.3192,78.1377,78.3001,12786.0
2024-05-15 11:10:00,81.97,82.2,81.94,82.19,53812.0,78.3001,78.5198,78.2715,78.5103,53812.0
2024-05-15 11:15:00,82.2,82.27,82.1,82.1,30467.0,78.5198,78.5867,78.4243,78.4243,30467.0
2024-05-15 11:20:00,82.07,82.13,82.02,82.06,16148.0,78.3956,78.453,78.3479,78.3861,16148.0
2024-05-15 11:25:00,82.07,82.16,82.03,82.12,9457.0,78.3956,78.4816,78.3574,78.4434,9457.0
2024-05-15 11:30:00,82.11,82.19,82.1,82.14,10606.0,78.4338,78.5103,78.4243,78.4625,10606.0
2024-05-15 11:35:00,82.13,82.17,82.12,82.16,13128.0,78.453,78.4912,78.4434,78.4816,13128.0
2024-05-15 11:40:00,82.17,82.2,82.13,82.15,22451.0,78.4912,78.5198,78.453,78.4721,22451.0
2024-05-15 11:45:00,82.15,82.2,82.13,82.15,14743.0,78.4721,78.5198,78.453,78.4721,14743.0
2024-05-15 11:50:00,82.15,82.15,82.05,82.05,10389.0,78.4721,78.4721,78.3765,78.3765,10389.0
2024-05-15 11:55:00,82.05,82.12,82.02,82.06,90243.0,78.3765,78.4434,78.3479,78.3861,90243.0
2024-05-15 12:00:00,82.06,82.07,81.91,81.92,11716.0,78.3861,78.3956,78.2428,78.2524,11716.0
2024-05-15 12:05:00,81.93,81.93,81.8,81.81,11342.0,78.2619,78.2619,78.1377,78.1473,11342.0
2024-05-15 12:10:00,81.82,81.83,81.73,81.8,12469.0,78.1568,78.1664,78.0709,78.1377,12469.0
2024-05-15 12:15:00,81.77,81.89,81.76,81.86,13226.0,78.1091,78.2237,78.0995,78.195,13226.0
2024-05-15 12:20:00,81.85,81.86,81.79,81.79,5778.0,78.1855,78.195,78.1282,78.1282,5778.0
2024-05-15 12:25:00,81.79,81.8,81.75,81.76,5016.0,78.1282,78.1377,78.09,78.0995,5016.0
2024-05-15 12:30:00,81.75,81.82,81.74,81.8,8940.0,78.09,78.1568,78.0804,78.1377,8940.0
2024-05-15 12:35:00,81.79,81.85,81.79,81.81,7155.0,78.1282,78.1855,78.1282,78.1473,7155.0
2024-05-15 12:40:00,81.81,81.87,81.81,81.85,8304.0,78.1473,78.2046,78.1473,78.1855,8304.0
2024-05-15 12:45:00,81.84,81.94,81.83,81.92,11215.0,78.1759,78.2715,78.1664,78.2524,11215.0
2024-05-15 12:50:00,81.93,81.97,81.92,81.94,5672.0,78.2619,78.3001,78.2524,78.2715,5672.0
2024-05-15 12:55:00,81.96,81.98,81.94,81.95,5128.0,78.2906,78.3097,78.2715,78.281,5128.0
2024-05-15 13:00:00,81.96,81.97,81.87,81.87,4787.0,78.2906,78.3001,78.2046,78.2046,4787.0
2024-05-15 13:05:00,81.88,81.89,81.79,81.81,8326.0,78.2141,78.2237,78.1282,78.1473,8326.0
2024-05-15 13:10:00,81.83,81.83,81.79,81.82,6938.0,78.1664,78.1664,78.1282,78.1568,6938.0
2024-05-15 13:15:00,81.83,81.86,81.81,81.83,14173.0,78.1664,78.195,78.1473,78.1664,14173.0
2024-05-15 13:20:00,81.82,81.83,81.73,81.78,10602.0,78.1568,78.1664,78.0709,78.1186,10602.0
2024-05-15 13:25:00,81.78,81.81,81.76,81.76,5721.0,78.1186,78.1473,78.0995,78.0995,5721.0
2024-05-15 13:30:00,81.72,81.73,81.69,81.72,7087.0,78.0613,78.0709,78.0327,78.0613,7087.0
2024-05-15 13:35:00,81.71,81.71,81.63,81.63,7299.0,78.0518,78.0518,77.9753,77.9753,7299.0
2024-05-15 13:40:00,81.64,81.65,81.59,81.63,16225.0,77.9849,77.9944,77.9371,77.9753,16225.0
2024-05-15 13:45:00,81.63,81.66,81.54,81.59,15155.0,77.9753,78.004,77.8894,77.9371,15155.0
2024-05-15 13:50:00,81.59,81.61,81.58,81.59,4553.0,77.9371,77.9562,77.9276,77.9371,4553.0
2024-05-15 13:55:00,81.6,81.62,81.58,81.58,7536.0,77.9467,77.9658,77.9276,77.9276,7536.0
2024-05-15 14:00:00,81.57,81.59,81.54,81.55,8001.0,77.918,77.9371,77.8894,77.8989,8001.0
2024-05-15 14:05:00,81.56,81.62,81.55,81.62,6719.0,77.9085,77.9658,77.8989,77.9658,6719.0
2024-05-15 14:10:00,81.62,81.67,81.61,81.67,10673.0,77.9658,78.0135,77.9562,78.0135,10673.0
2024-05-15 14:15:00,81.67,81.68,81.62,81.65,10859.0,78.0135,78.0231,77.9658,77.9944,10859.0
2024-05-15 14:20:00,81.65,81.7,81.65,81.69,11266.0,77.9944,78.0422,77.9944,78.0327,11266.0
2024-05-15 14:25:00,81.7,81.73,81.64,81.7,11237.0,78.0422,78.0709,77.9849,78.0422,11237.0
2024-05-15 14:30:00,81.7,81.7,81.63,81.63,10722.0,78.0422,78.0422,77.9753,77.9753,10722.0
2024-05-15 14:35:00,81.6,81.67,81.59,81.64,8091.0,77.9467,78.0135,77.9371,77.9849,8091.0
2024-05-15 14:40:00,81.64,81.65,81.54,81.55,8359.0,77.9849,77.9944,77.8894,77.8989,8359.0
2024-05-15 14:45:00,81.55,81.7,81.53,81.65,21604.0,77.8989,78.0422,77.8798,77.9944,21604.0
2024-05-15 14:50:00,81.65,81.65,81.54,81.55,8412.0,77.9944,77.9944,77.8894,77.8989,8412.0
2024-05-15 14:55:00,81.55,81.59,81.54,81.59,14213.0,77.8989,77.9371,77.8894,77.9371,14213.0
2024-05-15 15:00:00,81.58,81.58,81.51,81.53,12355.0,77.9276,77.9276,77.8607,77.8798,12355.0
2024-05-15 15:05:00,81.52,81.53,81.46,81.46,11899.0,77.8703,77.8798,77.8129,77.8129,11899.0
2024-05-15 15:10:00,81.46,81.51,81.46,81.5,11805.0,77.8129,77.8607,77.8129,77.8512,11805.0
2024-05-15 15:15:00,81.5,81.5,81.41,81.43,12901.0,77.8512,77.8512,77.7652,77.7843,12901.0
2024-05-15 15:20:00,81.43,81.45,81.39,81.39,23131.0,77.7843,77.8034,77.7461,77.7461,23131.0
2024-05-15 15:25:00,81.39,81.41,81.36,81.39,13672.0,77.7461,77.7652,77.7174,77.7461,13672.0
2024-05-15 15:30:00,81.38,81.38,81.3,81.32,16535.0,77.7365,77.7365,77.6601,77.6792,16535.0
2024-05-15 15:35:00,81.31,81.36,81.31,81.35,15482.0,77.6697,77.7174,77.6697,77.7079,15482.0
2024-05-15 15:40:00,81.35,81.37,81.31,81.36,16713.0,77.7079,77.727,77.6697,77.7174,16713.0
2024-05-15 15:45:00,81.36,81.38,81.32,81.37,21232.0,77.7174,77.7365,77.6792,77.727,21232.0
2024-05-15 15:50:00,81.38,81.49,81.37,81.48,57293.0,77.7365,77.8416,77.727,77.8321,57293.0
2024-05-15 15:55:00,81.48,81.68,81.47,81.61,138777.0,77.8321,78.0231,77.8225,77.9562,138777.0
2024-05-16 09:30:00,81.5,82.12,81.5,81.84,93761.0,77.8512,78.4434,77.8512,78.1759,93761.0
2024-05-16 09:35:00,81.75,81.86,81.69,81.71,11009.0,78.09,78.195,78.0327,78.0518,11009.0
2024-05-16 09:40:00,81.71,81.81,81.69,81.81,6173.0,78.0518,78.1473,78.0327,78.1473,6173.0
2024-05-16 09:45:00,81.81,81.97,81.75,81.95,5261.0,78.1473,78.3001,78.09,78.281,5261.0
2024-05-16 09:50:00,81.91,81.96,81.86,81.94,15307.0,78.2428,78.2906,78.195,78.2715,15307.0
2024-05-16 09:55:00,81.93,81.93,81.71,81.81,54474.0,78.2619,78.2619,78.0518,78.1473,54474.0
2024-05-16 10:00:00,81.81,82.02,81.75,82.02,10574.0,78.1473,78.3479,78.09,78.3479,10574.0
2024-05-16 10:05:00,82.02,82.23,82.0,82.18,5112.0,78.3479,78.5485,78.3288,78.5007,5112.0
2024-05-16 10:10:00,82.24,82.29,82.18,82.29,4664.0,78.558,78.6058,78.5007,78.6058,4664.0
2024-05-16 10:15:00,82.27,82.44,82.27,82.41,11666.0,78.5867,78.7491,78.5867,78.7204,11666.0
2024-05-16 10:20:00,82.38,82.47,82.34,82.34,11078.0,78.6918,78.7777,78.6536,78.6536,11078.0
2024-05-16 10:25:00,82.33,82.36,82.3,82.3,7128.0,78.644,78.6727,78.6153,78.6153,7128.0
2024-05-16 10:30:00,82.32,82.4,82.31,82.4,17698.0,78.6344,78.7109,78.6249,78.7109,17698.0
2024-05-16 10:35:00,82.39,82.4,82.33,82.35,9250.0,78.7013,78.7109,78.644,78.6631,9250.0
2024-05-16 10:40:00,82.36,82.43,82.35,82.43,4916.0,78.6727,78.7395,78.6631,78.7395,4916.0
2024-05-16 10:45:00,82.44,82.52,82.43,82.5,13155.0,78.7491,78.8255,78.7395,78.8064,13155.0
2024-05-16 10:50:00,82.51,82.55,82.51,82.52,5942.0,78.8159,78.8541,78.8159,78.8255,5942.0
2024-05-16 10:55:00,82.54,82.57,82.48,82.55,8375.0,78.8446,78.8733,78.7873,78.8541,8375.0
2024-05-16 11:00:00,82.55,82.6,82.51,82.59,9124.0,78.8541,78.9019,78.8159,78.8924,9124.0
2024-05-16 11:05:00,82.59,82.61,82.51,82.51,5734.0,78.8924,78.9115,78.8159,78.8159,5734.0
2024-05-16 11:10:00,82.49,82.52,82.46,82.48,5644.0,78.7968,78.8255,78.7682,78.7873,5644.0
2024-05-16 11:15:00,82.48,82.52,82.44,82.49,6437.0,78.7873,78.8255,78.7491,78.7968,6437.0
2024-05-16 11:20:00,82.48,82.53,82.46,82.52,2751.0,78.7873,78.835,78.7682,78.8255,2751.0
2024-05-16 11:25:00,82.51,82.52,82.47,82.5,4882.0,78.8159,78.8255,78.7777,78.8064,4882.0
2024-05-16 11:30:00,82.49,82.5,82.42,82.46,10368.0,78.7968,78.8064,78.73,78.7682,10368.0
2024-05-16 11:35:00,82.44,82.47,82.42,82.47,4495.0,78.7491,78.7777,78.73,78.7777,4495.0
2024-05-16 11:40:00,82.47,82.61,82.47,82.61,5736.0,78.7777,78.9115,78.7777,78.9115,5736.0
2024-05-16 11:45:00,82.62,82.72,82.62,82.72,6446.0,78.921,79.0165,78.921,79.0165,6446.0
2024-05-16 11:50:00,82.72,82.8,82.7,82.78,6954.0,79.0165,79.093,78.9974,79.0739,6954.0
2024-05-16 11:55:00,82.79,82.82,82.76,82.79,12608.0,79.0834,79.1121,79.0547,79.0834,12608.0
2024-05-16 12:00:00,82.79,82.81,82.75,82.77,13422.0,79.0834,79.1025,79.0452,79.0643,13422.0
2024-05-16 12:05:00,82.81,82.81,82.72,82.74,7129.0,79.1025,79.1025,79.0165,79.0356,7129.0
2024-05-16 12:10:00,82.73,82.74,82.66,82.7,13359.0,79.0261,79.0356,78.9592,78.9974,13359.0
2024-05-16 12:15:00,82.69,82.73,82.66,82.66,7656.0,78.9879,79.0261,78.9592,78.9592,7656.0
2024-05-16 12:20:00,82.67,82.7,82.64,82.64,11660.0,78.9688,78.9974,78.9401,78.9401,11660.0
2024-05-16 12:25:00,82.63,82.65,82.6,82.61,5393.0,78.9306,78.9497,78.9019,78.9115,5393.0
2024-05-16 12:30:00,82.6,82.6,82.56,82.59,5193.0,78.9019,78.9019,78.8637,78.8924,5193.0
2024-05-16 12:35:00,82.57,82.6,82.55,82.56,5867.0,78.8733,78.9019,78.8541,78.8637,5867.0
2024-05-16 12:40:00,82.55,82.57,82.51,82.52,8455.0,78.8541,78.8733,78.8159,78.8255,8455.0
2024-05-16 12:45:00,82.51,82.56,82.49,82.54,8622.0,78.8159,78.8637,78.7968,78.8446,8622.0
2024-05-16 12:50:00,82.53,82.64,82.53,82.63,7891.0,78.835,78.9401,78.835,78.9306,7891.0
2024-05-16 12:55:00,82.65,82.68,82.6,82.6,9611.0,78.9497,78.9783,78.9019,78.9019,9611.0
2024-05-16 13:00:00,82.61,82.63,82.54,82.6,11279.0,78.9115,78.9306,78.8446,78.9019,11279.0
2024-05-16 13:05:00,82.6,82.6,82.51,82.54,8388.0,78.9019,78.9019,78.8159,78.8446,8388.0
2024-05-16 13:10:00,82.55,82.58,82.54,82.56,3766.0,78.8541,78.8828,78.8446,78.8637,3766.0
2024-05-16 13:15:00,82.55,82.55,82.51,82.51,4826.0,78.8541,78.8541,78.8159,78.8159,4826.0
2024-05-16 13:20:00,82.52,82.54,82.46,82.46,7817.0,78.8255,78.8446,78.7682,78.7682,7817.0
2024-05-16 13:25:00,82.46,82.53,82.46,82.48,4630.0,78.7682,78.835,78.7682,78.7873,4630.0
2024-05-16 13:30:00,82.48,82.55,82.48,82.54,6606.0,78.7873,78.8541,78.7873,78.8446,6606.0
2024-05-16 13:35:00,82.52,82.52,82.47,82.48,11006.0,78.8255,78.8255,78.7777,78.7873,11006.0
2024-05-16 13:40:00,82.46,82.5,82.4,82.44,7350.0,78.7682,78.8064,78.7109,78.7491,7350.0
2024-05-16 13:45:00,82.44,82.44,82.36,82.36,4808.0,78.7491,78.7491,78.6727,78.6727,4808.0
2024-05-16 13:50:00,82.39,82.41,82.36,82.4,10486.0,78.7013,78.7204,78.6727,78.7109,10486.0
2024-05-16 13:55:00,82.39,82.4,82.35,82.36,4924.0,78.7013,78.7109,78.6631,78.6727,4924.0
2024-05-16 14:00:00,82.38,82.38,82.33,82.35,8862.0,78.6918,78.6918,78.644,78.6631,8862.0
2024-05-16 14:05:00,82.36,82.37,82.33,82.34,9441.0,78.6727,78.6822,78.644,78.6536,9441.0
2024-05-16 14:10:00,82.34,82.35,82.25,82.25,10328.0,78.6536,78.6631,78.5676,78.5676,10328.0
2024-05-16 14:15:00,82.24,82.26,82.22,82.26,10045.0,78.558,78.5771,78.5389,78.5771,10045.0
2024-05-16 14:20:00,82.25,82.3,82.23,82.3,4880.0,78.5676,78.6153,78.5485,78.6153,4880.0
2024-05-16 14:25:00,82.3,82.3,82.25,82.26,8209.0,78.6153,78.6153,78.5676,78.5771,8209.0
2024-05-16 14:30:00,82.26,82.31,82.26,82.29,5434.0,78.5771,78.6249,78.5771,78.6058,5434.0
2024-05-16 14:35:00,82.27,82.3,82.26,82.27,6495.0,78.5867,78.6153,78.5771,78.5867,6495.0
2024-05-16 14:40:00,82.26,82.29,82.24,82.27,6596.0,78.5771,78.6058,78.558,78.5867,6596.0
2024-05-16 14:45:00,82.28,82.3,82.26,82.27,4501.0,78.5962,78.6153,78.5771,78.5867,4501.0
2024-05-16 14:50:00,82.26,82.31,82.26,82.3,3622.0,78.5771,78.6249,78.5771,78.6153,3622.0
2024-05-16 14:55:00,82.31,82.36,82.29,82.34,5299.0,78.6249,78.6727,78.6058,78.6536,5299.0
2024-05-16 15:00:00,82.36,82.38,82.35,82.38,5139.0,78.6727,78.6918,78.6631,78.6918,5139.0
2024-05-16 15:05:00,82.38,82.41,82.37,82.39,6627.0,78.6918,78.7204,78.6822,78.7013,6627.0
2024-05-16 15:10:00,82.39,82.41,82.36,82.38,8029.0,78.7013,78.7204,78.6727,78.6918,8029.0
2024-05-16 15:15:00,82.38,82.39,82.34,82.38,11876.0,78.6918,78.7013,78.6536,78.6918,11876.0
2024-05-16 15:20:00,82.39,82.41,82.35,82.35,9910.0,78.7013,78.7204,78.6631,78.6631,9910.0
2024-05-16 15:25:00,82.35,82.36,82.32,82.33,10918.0,78.6631,78.6727,78.6344,78.644,10918.0
2024-05-16 15:30:00,82.33,82.4,82.31,82.34,12939.0,78.644,78.7109,78.6249,78.6536,12939.0
2024-05-16 15:35:00,82.35,82.35,82.24,82.26,12574.0,78.6631,78.6631,78.558,78.5771,12574.0
2024-05-16 15:40:00,82.26,82.3,82.23,82.23,13286.0,78.5771,78.6153,78.5485,78.5485,13286.0
2024-05-16 15:45:00,82.23,82.27,82.19,82.26,20242.0,78.5485,78.5867,78.5103,78.5771,20242.0
2024-05-16 15:50:00,82.24,82.33,82.18,82.31,35668.0,78.558,78.644,78.5007,78.6249,35668.0
2024-05-16 15:55:00,82.3,82.3,82.08,82.24,291895.0,78.6153,78.6153,78.4052,78.558,291895.0
2024-05-17 09:30:00,82.62,82.7,82.02,82.08,82879.0,78.921,78.9974,78.3479,78.4052,82879.0
2024-05-17 09:35:00,82.0,82.08,81.94,82.06,7527.0,78.3288,78.4052,78.2715,78.3861,7527.0
2024-05-17 09:40:00,82.07,82.14,82.04,82.12,10448.0,78.3956,78.4625,78.367,78.4434,10448.0
2024-05-17 09:45:00,82.11,82.21,82.1,82.18,8252.0,78.4338,78.5294,78.4243,78.5007,8252.0
2024-05-17 09:50:00,82.18,82.26,82.18,82.24,22236.0,78.5007,78.5771,78.5007,78.558,22236.0
2024-05-17 09:55:00,82.26,82.33,82.18,82.18,15696.0,78.5771,78.644,78.5007,78.5007,15696.0
2024-05-17 10:00:00,82.17,82.21,82.06,82.11,15557.0,78.4912,78.5294,78.3861,78.4338,15557.0
2024-05-17 10:05:00,82.13,82.13,81.99,82.03,7088.0,78.453,78.453,78.3192,78.3574,7088.0
2024-05-17 10:10:00,82.03,82.03,81.96,81.99,7153.0,78.3574,78.3574,78.2906,78.3192,7153.0
2024-05-17 10:15:00,81.98,82.03,81.92,81.92,8104.0,78.3097,78.3574,78.2524,78.2524,8104.0
2024-05-17 10:20:00,81.92,81.98,81.88,81.98,4907.0,78.2524,78.3097,78.2141,78.3097,4907.0
2024-05-17 10:25:00,81.98,82.17,81.97,82.13,40963.0,78.3097,78.4912,78.3001,78.453,40963.0
2024-05-17 10:30:00,82.13,82.22,82.0,82.04,30523.0,78.453,78.5389,78.3288,78.367,30523.0
2024-05-17 10:35:00,82.05,82.12,82.03,82.03,9566.0,78.3765,78.4434,78.3574,78.3574,9566.0
2024-05-17 10:40:00,82.05,82.11,82.01,82.1,6162.0,78.3765,78.4338,78.3383,78.4243,6162.0
2024-05-17 10:45:00,82.12,82.21,82.11,82.2,5998.0,78.4434,78.5294,78.4338,78.5198,5998.0
2024-05-17 10:50:00,82.2,82.24,82.18,82.21,8364.0,78.5198,78.558,78.5007,78.5294,8364.0
2024-05-17 10:55:00,82.22,82.24,82.19,82.23,5476.0,78.5389,78.558,78.5103,78.5485,5476.0
2024-05-17 11:00:00,82.23,82.28,82.17,82.22,19619.0,78.5485,78.5962,78.4912,78.5389,19619.0
2024-05-17 11:05:00,82.22,82.24,82.19,82.21,10592.0,78.5389,78.558,78.5103,78.5294,10592.0
2024-05-17 11:10:00,82.21,82.3,82.2,82.28,7385.0,78.5294,78.6153,78.5198,78.5962,7385.0
2024-05-17 11:15:00,82.28,82.38,82.28,82.37,8037.0,78.5962,78.6918,78.5962,78.6822,8037.0
2024-05-17 11:20:00,82.37,82.41,82.35,82.4,4706.0,78.6822,78.7204,78.6631,78.7109,4706.0
2024-05-17 11:25:00,82.4,82.4,82.33,82.35,5882.0,78.7109,78.7109,78.644,78.6631,5882.0
2024-05-17 11:30:00,82.35,82.35,82.25,82.32,10450.0,78.6631,78.6631,78.5676,78.6344,10450.0
2024-05-17 11:35:00,82.31,82.35,82.31,82.32,5079.0,78.6249,78.6631,78.6249,78.6344,5079.0
2024-05-17 11:40:00,82.32,82.37,82.32,82.35,6425.0,78.6344,78.6822,78.6344,78.6631,6425.0
2024-05-17 11:45:00,82.34,82.39,82.34,82.39,5083.0,78.6536,78.7013,78.6536,78.7013,5083.0
2024-05-17 11:50:00,82.39,82.44,82.39,82.43,10994.0,78.7013,78.7491,78.7013,78.7395,10994.0
2024-05-17 11:55:00,82.42,82.43,82.37,82.38,5472.0,78.73,78.7395,78.6822,78.6918,5472.0
2024-05-17 12:00:00,82.37,82.47,82.37,82.47,3132.0,78.6822,78.7777,78.6822,78.7777,3132.0
2024-05-17 12:05:00,82.48,82.54,82.48,82.54,5244.0,78.7873,78.8446,78.7873,78.8446,5244.0
2024-05-17 12:10:00,82.52,82.52,82.48,82.5,2352.0,78.8255,78.8255,78.7873,78.8064,2352.0
2024-05-17 12:15:00,82.49,82.61,82.49,82.6,22508.0,78.7968,78.9115,78.7968,78.9019,22508.0
2024-05-17 12:20:00,82.59,82.6,82.51,82.51,6361.0,78.8924,78.9019,78.8159,78.8159,6361.0
2024-05-17 12:25:00,82.51,82.53,82.49,82.52,5571.0,78.8159,78.835,78.7968,78.8255,5571.0
2024-05-17 12:30:00,82.52,82.54,82.51,82.53,2418.0,78.8255,78.8446,78.8159,78.835,2418.0
2024-05-17 12:35:00,82.52,82.52,82.5,82.52,4169.0,78.8255,78.8255,78.8064,78.8255,4169.0
2024-05-17 12:40:00,82.52,82.53,82.5,82.51,4574.0,78.8255,78.835,78.8064,78.8159,4574.0
2024-05-17 12:45:00,82.5,82.55,82.47,82.55,11567.0,78.8064,78.8541,78.7777,78.8541,11567.0
2024-05-17 12:50:00,82.56,82.65,82.56,82.65,9312.0,78.8637,78.9497,78.8637,78.9497,9312.0
2024-05-17 12:55:00,82.64,82.67,82.61,82.64,13791.0,78.9401,78.9688,78.9115,78.9401,13791.0
2024-05-17 13:00:00,82.65,82.7,82.64,82.7,15233.0,78.9497,78.9974,78.9401,78.9974,15233.0
2024-05-17 13:05:00,82.71,82.74,82.71,82.73,6703.0,79.007,79.0356,79.007,79.0261,6703.0
2024-05-17 13:10:00,82.74,82.8,82.73,82.79,12899.0,79.0356,79.093,79.0261,79.0834,12899.0
2024-05-17 13:15:00,82.8,82.8,82.77,82.78,14855.0,79.093,79.093,79.0643,79.0739,14855.0
2024-05-17 13:20:00,82.79,82.8,82.76,82.77,13829.0,79.0834,79.093,79.0547,79.0643,13829.0
2024-05-17 13:25:00,82.77,82.88,82.76,82.86,10015.0,79.0643,79.1694,79.0547,79.1503,10015.0
2024-05-17 13:30:00,82.87,82.92,82.85,82.92,13752.0,79.1598,79.2076,79.1407,79.2076,13752.0
2024-05-17 13:35:00,82.92,82.92,82.82,82.89,17699.0,79.2076,79.2076,79.1121,79.1789,17699.0
2024-05-17 13:40:00,82.9,82.96,82.9,82.94,9421.0,79.1885,79.2458,79.1885,79.2267,9421.0
2024-05-17 13:45:00,82.96,82.98,82.93,82.98,10202.0,79.2458,79.2649,79.2171,79.2649,10202.0
2024-05-17 13:50:00,82.98,82.98,82.96,82.96,10831.0,79.2649,79.2649,79.2458,79.2458,10831.0
2024-05-17 13:55:00,82.95,82.96,82.9,82.91,6438.0,79.2362,79.2458,79.1885,79.198,6438.0
2024-05-17 14:00:00,82.9,82.9,82.82,82.84,6948.0,79.1885,79.1885,79.1121,79.1312,6948.0
2024-05-17 14:05:00,82.84,82.88,82.83,82.86,9064.0,79.1312,79.1694,79.1216,79.1503,9064.0
2024-05-17 14:10:00,82.86,82.88,82.84,82.84,9712.0,79.1503,79.1694,79.1312,79.1312,9712.0
2024-05-17 14:15:00,82.83,82.91,82.83,82.89,13065.0,79.1216,79.198,79.1216,79.1789,13065.0
2024-05-17 14:20:00,82.9,82.9,82.84,82.89,4550.0,79.1885,79.1885,79.1312,79.1789,4550.0
2024-05-17 14:25:00,82.9,82.99,82.9,82.98,7380.0,79.1885,79.2744,79.1885,79.2649,7380.0
2024-05-17 14:30:00,82.99,83.03,82.97,83.03,24575.0,79.2744,79.3127,79.2553,79.3127,24575.0
2024-05-17 14:35:00,83.04,83.05,82.95,82.97,6978.0,79.3222,79.3318,79.2362,79.2553,6978.0
2024-05-17 14:40:00,82.98,82.98,82.9,82.91,4477.0,79.2649,79.2649,79.1885,79.198,4477.0
2024-05-17 14:45:00,82.92,82.97,82.92,82.97,6025.0,79.2076,79.2553,79.2076,79.2553,6025.0
2024-05-17 14:50:00,82.97,82.99,82.97,82.99,7658.0,79.2553,79.2744,79.2553,79.2744,7658.0
2024-05-17 14:55:00,82.99,83.03,82.93,82.99,12513.0,79.2744,79.3127,79.2171,79.2744,12513.0
2024-05-17 15:00:00,82.99,82.99,82.93,82.97,7971.0,79.2744,79.2744,79.2171,79.2553,7971.0
2024-05-17 15:05:00,82.95,82.95,82.91,82.93,5641.0,79.2362,79.2362,79.198,79.2171,5641.0
2024-05-17 15:10:00,82.93,82.93,82.88,82.9,8426.0,79.2171,79.2171,79.1694,79.1885,8426.0
2024-05-17 15:15:00,82.9,82.94,82.83,82.86,15681.0,79.1885,79.2267,79.1216,79.1503,15681.0
2024-05-17 15:20:00,82.87,82.91,82.86,82.87,9296.0,79.1598,79.198,79.1503,79.1598,9296.0
2024-05-17 15:25:00,82.87,82.87,82.81,82.86,10986.0,79.1598,79.1598,79.1025,79.1503,10986.0
2024-05-17 15:30:00,82.86,82.86,82.77,82.78,21254.0,79.1503,79.1503,79.0643,79.0739,21254.0
2024-05-17 15:35:00,82.78,82.83,82.75,82.81,32520.0,79.0739,79.1216,79.0452,79.1025,32520.0
2024-05-17 15:40:00,82.82,82.82,82.78,82.81,19905.0,79.1121,79.1121,79.0739,79.1025,19905.0
2024-05-17 15:45:00,82.81,82.83,82.67,82.71,31957.0,79.1025,79.1216,78.9688,79.007,31957.0
2024-05-17 15:50:00,82.7,82.76,82.59,82.62,50160.0,78.9974,79.0547,78.8924,78.921,50160.0
2024-05-17 15:55:00,82.62,82.71,82.6,82.63,213021.0,78.921,79.007,78.9019,78.9306,213021.0
2024-05-20 09:30:00,83.0,83.09,82.86,82.97,57319.0,79.284,79.37,79.1503,79.2553,57319.0
2024-05-20 09:35:00,83.0,83.05,82.71,82.84,10773.0,79.284,79.3318,79.007,79.1312,10773.0
2024-05-20 09:40:00,82.84,83.03,82.81,82.84,11968.0,79.1312,79.3127,79.1025,79.1312,11968.0
2024-05-20 09:45:00,82.81,82.88,82.7,82.8,16664.0,79.1025,79.1694,78.9974,79.093,16664.0
2024-05-20 09:50:00,82.79,82.84,82.68,82.81,20130.0,79.0834,79.1312,78.9783,79.1025,20130.0
2024-05-20 09:55:00,82.84,82.84,82.73,82.76,9335.0,79.1312,79.1312,79.0261,79.0547,9335.0
2024-05-20 10:00:00,82.76,82.77,82.7,82.72,5536.0,79.0547,79.0643,78.9974,79.0165,5536.0
2024-05-20 10:05:00,82.7,82.81,82.64,82.8,14034.0,78.9974,79.1025,78.9401,79.093,14034.0
2024-05-20 10:10:00,82.8,82.84,82.79,82.8,11709.0,79.093,79.1312,79.0834,79.093,11709.0
2024-05-20 10:15:00,82.81,82.81,82.75,82.77,10157.0,79.1025,79.1025,79.0452,79.0643,10157.0
2024-05-20 10:20:00,82.75,82.76,82.61,82.61,12142.0,79.0452,79.0547,78.9115,78.9115,12142.0
2024-05-20 10:25:00,82.6,82.66,82.58,82.65,14568.0,78.9019,78.9592,78.8828,78.9497,14568.0
2024-05-20 10:30:00,82.67,82.72,82.65,82.69,12093.0,78.9688,79.0165,78.9497,78.9879,12093.0
2024-05-20 10:35:00,82.69,82.7,82.64,82.68,5344.0,78.9879,78.9974,78.9401,78.9783,5344.0
2024-05-20 10:40:00,82.67,82.7,82.53,82.57,12849.0,78.9688,78.9974,78.835,78.8733,12849.0
2024-05-20 10:45:00,82.56,82.6,82.56,82.58,8105.0,78.8637,78.9019,78.8637,78.8828,8105.0
2024-05-20 10:50:00,82.57,82.62,82.55,82.62,9529.0,78.8733,78.921,78.8541,78.921,9529.0
2024-05-20 10:55:00,82.62,82.92,82.62,82.92,10610.0,78.921,79.2076,78.921,79.2076,10610.0
2024-05-20 11:00:00,82.91,82.95,82.84,82.87,10344.0,79.198,79.2362,79.1312,79.1598,10344.0
2024-05-20 11:05:00,82.86,82.96,82.86,82.94,5818.0,79.1503,79.2458,79.1503,79.2267,5818.0
2024-05-20 11:10:00,82.95,82.96,82.92,82.96,4417.0,79.2362,79.2458,79.2076,79.2458,4417.0
2024-05-20 11:15:00,82.95,82.96,82.92,82.93,4705.0,79.2362,79.2458,79.2076,79.2171,4705.0
2024-05-20 11:20:00,82.92,82.97,82.87,82.9,5701.0,79.2076,79.2553,79.1598,79.1885,5701.0
2024-05-20 11:25:00,82.89,82.89,82.86,82.88,4758.0,79.1789,79.1789,79.1503,79.1694,4758.0
2024-05-20 11:30:00,82.89,82.89,82.78,82.79,12387.0,79.1789,79.1789,79.0739,79.0834,12387.0
2024-05-20 11:35:00,82.79,82.8,82.77,82.79,3512.0,79.0834,79.093,79.0643,79.0834,3512.0
2024-05-20 11:40:00,82.77,82.8,82.74,82.77,8032.0,79.0643,79.093,79.0356,79.0643,8032.0
2024-05-20 11:45:00,82.76,82.76,82.73,82.73,3675.0,79.0547,79.0547,79.0261,79.0261,3675.0
2024-05-20 11:50:00,82.73,82.75,82.72,82.73,2114.0,79.0261,79.0452,79.0165,79.0261,2114.0
2024-05-20 11:55:00,82.73,82.77,82.71,82.77,4303.0,79.0261,79.0643,79.007,79.0643,4303.0
2024-05-20 12:00:00,82.79,82.84,82.79,82.83,5179.0,79.0834,79.1312,79.0834,79.1216,5179.0
2024-05-20 12:05:00,82.82,82.85,82.81,82.82,5578.0,79.1121,79.1407,79.1025,79.1121,5578.0
2024-05-20 12:10:00,82.81,82.81,82.76,82.79,4280.0,79.1025,79.1025,79.0547,79.0834,4280.0
2024-05-20 12:15:00,82.77,82.77,82.73,82.73,3747.0,79.0643,79.0643,79.0261,79.0261,3747.0
2024-05-20 12:20:00,82.74,82.75,82.69,82.71,3745.0,79.0356,79.0452,78.9879,79.007,3745.0
2024-05-20 12:25:00,82.71,82.71,82.64,82.68,8496.0,79.007,79.007,78.9401,78.9783,8496.0
2024-05-20 12:30:00,82.69,82.69,82.64,82.64,4278.0,78.9879,78.9879,78.9401,78.9401,4278.0
2024-05-20 12:35:00,82.63,82.66,82.61,82.62,5498.0,78.9306,78.9592,78.9115,78.921,5498.0
2024-05-20 12:40:00,82.61,82.64,82.58,82.63,15351.0,78.9115,78.9401,78.8828,78.9306,15351.0
2024-05-20 12:45:00,82.62,82.66,82.62,82.65,5921.0,78.921,78.9592,78.921,78.9497,5921.0
2024-05-20 12:50:00,82.65,82.67,82.63,82.63,4252.0,78.9497,78.9688,78.9306,78.9306,4252.0
2024-05-20 12:55:00,82.63,82.64,82.62,82.63,15830.0,78.9306,78.9401,78.921,78.9306,15830.0
2024-05-20 13:00:00,82.63,82.63,82.54,82.59,13929.0,78.9306,78.9306,78.8446,78.8924,13929.0
2024-05-20 13:05:00,82.57,82.57,82.55,82.57,2149.0,78.8733,78.8733,78.8541,78.8733,2149.0
2024-05-20 13:10:00,82.55,82.6,82.52,82.59,26000.0,78.8541,78.9019,78.8255,78.8924,26000.0
2024-05-20 13:15:00,82.59,82.62,82.56,82.62,5147.0,78.8924,78.921,78.8637,78.921,5147.0
2024-05-20 13:20:00,82.61,82.62,82.58,82.61,9423.0,78.9115,78.921,78.8828,78.9115,9423.0
2024-05-20 13:25:00,82.6,82.61,82.57,82.6,16247.0,78.9019,78.9115,78.8733,78.9019,16247.0
2024-05-20 13:30:00,82.6,82.6,82.45,82.53,14541.0,78.9019,78.9019,78.7586,78.835,14541.0
2024-05-20 13:35:00,82.55,82.68,82.54,82.65,9733.0,78.8541,78.9783,78.8446,78.9497,9733.0
2024-05-20 13:40:00,82.64,82.68,82.64,82.67,3101.0,78.9401,78.9783,78.9401,78.9688,3101.0
2024-05-20 13:45:00,82.7,82.7,82.65,82.65,3177.0,78.9974,78.9974,78.9497,78.9497,3177.0
2024-05-20 13:50:00,82.65,82.66,82.62,82.64,2665.0,78.9497,78.9592,78.921,78.9401,2665.0
2024-05-20 13:55:00,82.62,82.66,82.61,82.62,4086.0,78.921,78.9592,78.9115,78.921,4086.0
2024-05-20 14:00:00,82.64,82.65,82.61,82.63,3663.0,78.9401,78.9497,78.9115,78.9306,3663.0
2024-05-20 14:05:00,82.64,82.64,82.56,82.59,12993.0,78.9401,78.9401,78.8637,78.8924,12993.0
2024-05-20 14:10:00,82.6,82.63,82.59,82.62,2993.0,78.9019,78.9306,78.8924,78.921,2993.0
2024-05-20 14:15:00,82.62,82.63,82.52,82.54,17091.0,78.921,78.9306,78.8255,78.8446,17091.0
2024-05-20 14:20:00,82.54,82.61,82.54,82.61,4135.0,78.8446,78.9115,78.8446,78.9115,4135.0
2024-05-20 14:25:00,82.6,82.65,82.6,82.65,4988.0,78.9019,78.9497,78.9019,78.9497,4988.0
2024-05-20 14:30:00,82.65,82.65,82.57,82.58,4055.0,78.9497,78.9497,78.8733,78.8828,4055.0
2024-05-20 14:35:00,82.58,82.59,82.58,82.58,1213.0,78.8828,78.8924,78.8828,78.8828,1213.0
2024-05-20 14:40:00,82.57,82.58,82.57,82.57,2634.0,78.8733,78.8828,78.8733,78.8733,2634.0
2024-05-20 14:45:00,82.56,82.58,82.52,82.52,2371.0,78.8637,78.8828,78.8255,78.8255,2371.0
2024-05-20 14:50:00,82.51,82.51,82.46,82.47,3943.0,78.8159,78.8159,78.7682,78.7777,3943.0
2024-05-20 14:55:00,82.48,82.52,82.48,82.48,6100.0,78.7873,78.8255,78.7873,78.7873,6100.0
2024-05-20 15:00:00,82.48,82.53,82.45,82.53,9770.0,78.7873,78.835,78.7586,78.835,9770.0
2024-05-20 15:05:00,82.51,82.53,82.48,82.53,8576.0,78.8159,78.835,78.7873,78.835,8576.0
2024-05-20 15:10:00,82.52,82.52,82.5,82.51,14433.0,78.8255,78.8255,78.8064,78.8159,14433.0
2024-05-20 15:15:00,82.51,82.55,82.51,82.54,11910.0,78.8159,78.8541,78.8159,78.8446,11910.0
2024-05-20 15:20:00,82.54,82.57,82.54,82.55,14627.0,78.8446,78.8733,78.8446,78.8541,14627.0
2024-05-20 15:25:00,82.55,82.56,82.54,82.55,21341.0,78.8541,78.8637,78.8446,78.8541,21341.0
2024-05-20 15:30:00,82.55,82.58,82.54,82.55,15425.0,78.8541,78.8828,78.8446,78.8541,15425.0
2024-05-20 15:35:00,82.55,82.59,82.54,82.59,13539.0,78.8541,78.8924,78.8446,78.8924,13539.0
2024-05-20 15:40:00,82.58,82.59,82.57,82.59,12007.0,78.8828,78.8924,78.8733,78.8924,12007.0
2024-05-20 15:45:00,82.58,82.61,82.55,82.61,16892.0,78.8828,78.9115,78.8541,78.9115,16892.0
2024-05-20 15:50:00,82.61,82.71,82.57,82.68,38075.0,78.9115,79.007,78.8733,78.9783,38075.0
2024-05-20 15:55:00,82.69,82.73,82.61,82.72,104061.0,78.9879,79.0261,78.9115,79.0165,104061.0
2024-05-21 09:30:00,82.71,82.88,82.49,82.64,36347.0,79.007,79.1694,78.7968,78.9401,36347.0
2024-05-21 09:35:00,82.62,82.63,82.51,82.62,3472.0,78.921,78.9306,78.8159,78.921,3472.0
2024-05-21 09:40:00,82.68,82.83,82.6,82.83,9953.0,78.9783,79.1216,78.9019,79.1216,9953.0
2024-05-21 09:45:00,82.83,83.09,82.83,82.95,10945.0,79.1216,79.37,79.1216,79.2362,10945.0
2024-05-21 09:50:00,82.94,82.99,82.87,82.87,2165.0,79.2267,79.2744,79.1598,79.1598,2165.0
2024-05-21 09:55:00,82.89,82.93,82.81,82.85,2558.0,79.1789,79.2171,79.1025,79.1407,2558.0
2024-05-21 10:00:00,82.84,82.92,82.8,82.92,6907.0,79.1312,79.2076,79.093,79.2076,6907.0
2024-05-21 10:05:00,82.91,82.99,82.9,82.99,3787.0,79.198,79.2744,79.1885,79.2744,3787.0
2024-05-21 10:10:00,82.99,83.05,82.99,83.03,5567.0,79.2744,79.3318,79.2744,79.3127,5567.0
2024-05-21 10:15:00,83.04,83.07,83.03,83.06,3994.0,79.3222,79.3509,79.3127,79.3413,3994.0
2024-05-21 10:20:00,83.06,83.15,83.06,83.07,5960.0,79.3413,79.4273,79.3413,79.3509,5960.0
2024-05-21 10:25:00,83.09,83.21,83.08,83.18,5774.0,79.37,79.4846,79.3604,79.4559,5774.0
2024-05-21 10:30:00,83.2,83.23,83.19,83.22,4901.0,79.475,79.5037,79.4655,79.4942,4901.0
2024-05-21 10:35:00,83.23,83.3,83.21,83.25,12079.0,79.5037,79.5706,79.4846,79.5228,12079.0
2024-05-21 10:40:00,83.24,83.27,83.21,83.24,2922.0,79.5133,79.5419,79.4846,79.5133,2922.0
2024-05-21 10:45:00,83.25,83.3,83.24,83.29,2668.0,79.5228,79.5706,79.5133,79.561,2668.0
2024-05-21 10:50:00,83.28,83.29,83.26,83.28,2685.0,79.5515,79.561,79.5324,79.5515,2685.0
2024-05-21 10:55:00,83.31,83.31,83.2,83.2,3585.0,79.5801,79.5801,79.475,79.475,3585.0
2024-05-21 11:00:00,83.19,83.19,83.15,83.16,4030.0,79.4655,79.4655,79.4273,79.4368,4030.0
2024-05-21 11:05:00,83.16,83.17,83.09,83.15,11211.0,79.4368,79.4464,79.37,79.4273,11211.0
2024-05-21 11:10:00,83.15,83.2,83.13,83.18,1970.0,79.4273,79.475,79.4082,79.4559,1970.0
2024-05-21 11:15:00,83.21,83.24,83.17,83.18,5373.0,79.4846,79.5133,79.4464,79.4559,5373.0
2024-05-21 11:20:00,83.19,83.21,83.12,83.12,5312.0,79.4655,79.4846,79.3986,79.3986,5312.0
2024-05-21 11:25:00,83.13,83.16,83.12,83.13,5839.0,79.4082,79.4368,79.3986,79.4082,5839.0
2024-05-21 11:30:00,83.12,83.15,83.11,83.12,9156.0,79.3986,79.4273,79.3891,79.3986,9156.0
2024-05-21 11:35:00,83.11,83.11,83.04,83.06,4817.0,79.3891,79.3891,79.3222,79.3413,4817.0
2024-05-21 11:40:00,83.04,83.05,83.02,83.02,3163.0,79.3222,79.3318,79.3031,79.3031,3163.0
2024-05-21 11:45:00,83.03,83.04,82.98,82.99,13801.0,79.3127,79.3222,79.2649,79.2744,13801.0
2024-05-21 11:50:00,82.98,83.0,82.96,83.0,12047.0,79.2649,79.284,79.2458,79.284,12047.0
2024-05-21 11:55:00,83.0,83.03,82.97,82.98,17175.0,79.284,79.3127,79.2553,79.2649,17175.0
2024-05-21 12:00:00,82.98,82.99,82.92,82.92,4756.0,79.2649,79.2744,79.2076,79.2076,4756.0
2024-05-21 12:05:00,82.94,82.95,82.92,82.94,2529.0,79.2267,79.2362,79.2076,79.2267,2529.0
2024-05-21 12:10:00,82.95,82.97,82.94,82.94,3075.0,79.2362,79.2553,79.2267,79.2267,3075.0
2024-05-21 12:15:00,82.94,82.96,82.93,82.93,2272.0,79.2267,79.2458,79.2171,79.2171,2272.0
2024-05-21 12:20:00,82.92,82.92,82.88,82.89,4774.0,79.2076,79.2076,79.1694,79.1789,4774.0
2024-05-21 12:25:00,82.89,82.89,82.85,82.89,3789.0,79.1789,79.1789,79.1407,79.1789,3789.0
2024-05-21 12:30:00,82.89,82.93,82.89,82.89,5028.0,79.1789,79.2171,79.1789,79.1789,5028.0
2024-05-21 12:35:00,82.89,82.96,82.87,82.96,13660.0,79.1789,79.2458,79.1598,79.2458,13660.0
2024-05-21 12:40:00,82.97,83.06,82.97,83.05,10202.0,79.2553,79.3413,79.2553,79.3318,10202.0
2024-05-21 12:45:00,83.06,83.12,83.02,83.02,13802.0,79.3413,79.3986,79.3031,79.3031,13802.0
2024-05-21 12:50:00,83.05,83.07,83.03,83.05,5654.0,79.3318,79.3509,79.3127,79.3318,5654.0
2024-05-21 12:55:00,83.07,83.07,83.01,83.03,3536.0,79.3509,79.3509,79.2936,79.3127,3536.0
2024-05-21 13:00:00,83.03,83.04,83.0,83.01,2696.0,79.3127,79.3222,79.284,79.2936,2696.0
2024-05-21 13:05:00,83.02,83.03,82.99,83.0,4220.0,79.3031,79.3127,79.2744,79.284,4220.0
2024-05-21 13:10:00,83.0,83.03,82.97,83.03,2449.0,79.284,79.3127,79.2553,79.3127,2449.0
2024-05-21 13:15:00,83.04,83.09,83.04,83.04,12210.0,79.3222,79.37,79.3222,79.3222,12210.0
2024-05-21 13:20:00,83.04,83.06,82.97,82.98,9010.0,79.3222,79.3413,79.2553,79.2649,9010.0
2024-05-21 13:25:00,83.0,83.03,83.0,83.01,2099.0,79.284,79.3127,79.284,79.2936,2099.0
2024-05-21 13:30:00,83.0,83.0,82.98,83.0,4621.0,79.284,79.284,79.2649,79.284,4621.0
2024-05-21 13:35:00,83.01,83.02,82.99,83.02,4698.0,79.2936,79.3031,79.2744,79.3031,4698.0
2024-05-21 13:40:00,83.02,83.07,83.02,83.07,3058.0,79.3031,79.3509,79.3031,79.3509,3058.0
2024-05-21 13:45:00,83.06,83.08,83.04,83.06,2853.0,79.3413,79.3604,79.3222,79.3413,2853.0
2024-05-21 13:50:00,83.07,83.1,83.06,83.06,9793.0,79.3509,79.3795,79.3413,79.3413,9793.0
2024-05-21 13:55:00,83.08,83.14,83.08,83.13,10765.0,79.3604,79.4177,79.3604,79.4082,10765.0
2024-05-21 14:00:00,83.14,83.14,82.97,82.97,11351.0,79.4177,79.4177,79.2553,79.2553,11351.0
2024-05-21 14:05:00,82.98,83.06,82.98,83.05,7530.0,79.2649,79.3413,79.2649,79.3318,7530.0
2024-05-21 14:10:00,83.06,83.06,82.95,82.97,4162.0,79.3413,79.3413,79.2362,79.2553,4162.0
2024-05-21 14:15:00,83.01,83.02,82.96,83.01,8557.0,79.2936,79.3031,79.2458,79.2936,8557.0
2024-05-21 14:20:00,83.02,83.05,83.01,83.01,4457.0,79.3031,79.3318,79.2936,79.2936,4457.0
2024-05-21 14:25:00,83.02,83.04,83.0,83.0,6896.0,79.3031,79.3222,79.284,79.284,6896.0
2024-05-21 14:30:00,83.01,83.07,83.0,83.03,9562.0,79.2936,79.3509,79.284,79.3127,9562.0
2024-05-21 14:35:00,83.04,83.05,82.98,82.98,7575.0,79.3222,79.3318,79.2649,79.2649,7575.0
2024-05-21 14:40:00,82.97,82.98,82.94,82.94,14544.0,79.2553,79.2649,79.2267,79.2267,14544.0
2024-05-21 14:45:00,82.95,82.99,82.94,82.98,5368.0,79.2362,79.2744,79.2267,79.2649,5368.0
2024-05-21 14:50:00,82.98,82.99,82.94,82.96,8926.0,79.2649,79.2744,79.2267,79.2458,8926.0
2024-05-21 14:55:00,82.97,83.0,82.95,82.99,7539.0,79.2553,79.284,79.2362,79.2744,7539.0
2024-05-21 15:00:00,82.99,83.01,82.97,82.97,15457.0,79.2744,79.2936,79.2553,79.2553,15457.0
2024-05-21 15:05:00,82.97,83.01,82.97,83.0,7058.0,79.2553,79.2936,79.2553,79.284,7058.0
2024-05-21 15:10:00,83.01,83.06,83.0,83.05,6263.0,79.2936,79.3413,79.284,79.3318,6263.0
2024-05-21 15:15:00,83.05,83.06,83.03,83.05,10216.0,79.3318,79.3413,79.3127,79.3318,10216.0
2024-05-21 15:20:00,83.05,83.05,83.0,83.0,7954.0,79.3318,79.3318,79.284,79.284,7954.0
2024-05-21 15:25:00,83.0,83.04,83.0,83.04,11861.0,79.284,79.3222,79.284,79.3222,11861.0
2024-05-21 15:30:00,83.04,83.1,83.04,83.08,15212.0,79.3222,79.3795,79.3222,79.3604,15212.0
2024-05-21 15:35:00,83.09,83.13,83.05,83.08,10762.0,79.37,79.4082,79.3318,79.3604,10762.0
2024-05-21 15:40:00,83.09,83.09,83.02,83.04,11233.0,79.37,79.37,79.3031,79.3222,11233.0
2024-05-21 15:45:00,83.04,83.05,82.97,83.02,18244.0,79.3222,79.3318,79.2553,79.3031,18244.0
2024-05-21 15:50:00,83.01,83.03,82.97,83.01,63711.0,79.2936,79.3127,79.2553,79.2936,63711.0
2024-05-21 15:55:00,83.01,83.03,82.92,83.01,110709.0,79.2936,79.3127,79.2076,79.2936,110709.0
2024-05-22 09:30:00,82.72,82.72,82.44,82.56,20631.0,79.0165,79.0165,78.7491,78.8637,20631.0
2024-05-22 09:35:00,82.48,82.53,82.34,82.53,3793.0,78.7873,78.835,78.6536,78.835,3793.0
2024-05-22 09:40:00,82.53,82.53,82.24,82.24,23830.0,78.835,78.835,78.558,78.558,23830.0
2024-05-22 09:45:00,82.26,82.26,81.98,82.01,15463.0,78.5771,78.5771,78.3097,78.3383,15463.0
2024-05-22 09:50:00,82.01,82.05,81.81,82.0,7827.0,78.3383,78.3765,78.1473,78.3288,7827.0
2024-05-22 09:55:00,81.95,82.02,81.89,81.99,4718.0,78.281,78.3479,78.2237,78.3192,4718.0
2024-05-22 10:00:00,82.02,82.05,81.89,81.92,4680.0,78.3479,78.3765,78.2237,78.2524,4680.0
2024-05-22 10:05:00,81.93,81.93,81.77,81.8,10041.0,78.2619,78.2619,78.1091,78.1377,10041.0
2024-05-22 10:10:00,81.77,81.78,81.57,81.58,7072.0,78.1091,78.1186,77.918,77.9276,7072.0
2024-05-22 10:15:00,81.59,81.61,81.53,81.58,10458.0,77.9371,77.9562,77.8798,77.9276,10458.0
2024-05-22 10:20:00,81.58,81.72,81.58,81.61,13727.0,77.9276,78.0613,77.9276,77.9562,13727.0
2024-05-22 10:25:00,81.61,81.73,81.61,81.73,11575.0,77.9562,78.0709,77.9562,78.0709,11575.0
2024-05-22 10:30:00,81.72,81.91,81.71,81.88,15003.0,78.0613,78.2428,78.0518,78.2141,15003.0
2024-05-22 10:35:00,81.88,82.0,81.85,82.0,8963.0,78.2141,78.3288,78.1855,78.3288,8963.0
2024-05-22 10:40:00,81.99,82.03,81.95,81.96,4539.0,78.3192,78.3574,78.281,78.2906,4539.0
2024-05-22 10:45:00,81.97,82.0,81.89,81.92,6749.0,78.3001,78.3288,78.2237,78.2524,6749.0
2024-05-22 10:50:00,81.93,81.99,81.93,81.97,10784.0,78.2619,78.3192,78.2619,78.3001,10784.0
2024-05-22 10:55:00,81.98,82.07,81.97,82.07,6404.0,78.3097,78.3956,78.3001,78.3956,6404.0
2024-05-22 11:00:00,82.06,82.08,81.94,81.95,8872.0,78.3861,78.4052,78.2715,78.281,8872.0
2024-05-22 11:05:00,81.93,81.96,81.91,81.96,4620.0,78.2619,78.2906,78.2428,78.2906,4620.0
2024-05-22 11:10:00,81.98,81.98,81.93,81.95,5767.0,78.3097,78.3097,78.2619,78.281,5767.0
2024-05-22 11:15:00,81.95,81.97,81.92,81.97,7904.0,78.281,78.3001,78.2524,78.3001,7904.0
2024-05-22 11:20:00,81.97,82.02,81.9,81.93,11742.0,78.3001,78.3479,78.2333,78.2619,11742.0
2024-05-22 11:25:00,81.94,82.05,81.94,81.98,7136.0,78.2715,78.3765,78.2715,78.3097,7136.0
2024-05-22 11:30:00,81.97,82.01,81.93,81.98,8731.0,78.3001,78.3383,78.2619,78.3097,8731.0
2024-05-22 11:35:00,81.97,82.03,81.97,82.03,8235.0,78.3001,78.3574,78.3001,78.3574,8235.0
2024-05-22 11:40:00,82.02,82.1,82.01,82.06,6026.0,78.3479,78.4243,78.3383,78.3861,6026.0
2024-05-22 11:45:00,82.05,82.07,82.0,82.01,5659.0,78.3765,78.3956,78.3288,78.3383,5659.0
2024-05-22 11:50:00,82.01,82.02,81.91,81.92,9747.0,78.3383,78.3479,78.2428,78.2524,9747.0
2024-05-22 11:55:00,81.92,81.98,81.88,81.98,7110.0,78.2524,78.3097,78.2141,78.3097,7110.0
2024-05-22 12:00:00,81.99,82.0,81.93,81.95,5085.0,78.3192,78.3288,78.2619,78.281,5085.0
2024-05-22 12:05:00,81.95,81.97,81.94,81.97,7029.0,78.281,78.3001,78.2715,78.3001,7029.0
2024-05-22 12:10:00,81.97,81.98,81.87,81.88,18555.0,78.3001,78.3097,78.2046,78.2141,18555.0
2024-05-22 12:15:00,81.89,81.92,81.88,81.9,20895.0,78.2237,78.2524,78.2141,78.2333,20895.0
2024-05-22 12:20:00,81.9,81.95,81.9,81.93,5441.0,78.2333,78.281,78.2333,78.2619,5441.0
2024-05-22 12:25:00,81.93,82.01,81.93,81.99,6437.0,78.2619,78.3383,78.2619,78.3192,6437.0
2024-05-22 12:30:00,81.98,82.02,81.98,82.02,2634.0,78.3097,78.3479,78.3097,78.3479,2634.0
2024-05-22 12:35:00,82.02,82.02,82.0,82.01,4590.0,78.3479,78.3479,78.3288,78.3383,4590.0
2024-05-22 12:40:00,82.02,82.08,82.01,82.06,8373.0,78.3479,78.4052,78.3383,78.3861,8373.0
2024-05-22 12:45:00,82.06,82.1,82.0,82.0,4797.0,78.3861,78.4243,78.3288,78.3288,4797.0
2024-05-22 12:50:00,82.0,82.02,81.97,82.02,3586.0,78.3288,78.3479,78.3001,78.3479,3586.0
2024-05-22 12:55:00,82.03,82.05,82.01,82.03,5840.0,78.3574,78.3765,78.3383,78.3574,5840.0
2024-05-22 13:00:00,82.0,82.09,81.99,82.09,4888.0,78.3288,78.4147,78.3192,78.4147,4888.0
2024-05-22 13:05:00,82.1,82.18,82.1,82.18,5659.0,78.4243,78.5007,78.4243,78.5007,5659.0
2024-05-22 13:10:00,82.21,82.25,82.2,82.24,4517.0,78.5294,78.5676,78.5198,78.558,4517.0
2024-05-22 13:15:00,82.25,82.25,82.19,82.19,4396.0,78.5676,78.5676,78.5103,78.5103,4396.0
2024-05-22 13:20:00,82.18,82.21,82.16,82.18,7508.0,78.5007,78.5294,78.4816,78.5007,7508.0
2024-05-22 13:25:00,82.17,82.17,82.09,82.09,3397.0,78.4912,78.4912,78.4147,78.4147,3397.0
2024-05-22 13:30:00,82.08,82.15,82.03,82.03,23609.0,78.4052,78.4721,78.3574,78.3574,23609.0
2024-05-22 13:35:00,82.02,82.02,81.92,81.97,18436.0,78.3479,78.3479,78.2524,78.3001,18436.0
2024-05-22 13:40:00,81.96,81.98,81.85,81.85,7125.0,78.2906,78.3097,78.1855,78.1855,7125.0
2024-05-22 13:45:00,81.85,81.93,81.85,81.92,6284.0,78.1855,78.2619,78.1855,78.2524,6284.0
2024-05-22 13:50:00,81.94,81.99,81.92,81.98,5383.0,78.2715,78.3192,78.2524,78.3097,5383.0
2024-05-22 13:55:00,81.98,81.98,81.93,81.95,7301.0,78.3097,78.3097,78.2619,78.281,7301.0
2024-05-22 14:00:00,81.93,81.94,81.7,81.8,13453.0,78.2619,78.2715,78.0422,78.1377,13453.0
2024-05-22 14:05:00,81.77,81.81,81.74,81.79,5911.0,78.1091,78.1473,78.0804,78.1282,5911.0
2024-05-22 14:10:00,81.79,81.85,81.75,81.79,10217.0,78.1282,78.1855,78.09,78.1282,10217.0
2024-05-22 14:15:00,81.81,81.81,81.68,81.69,5601.0,78.1473,78.1473,78.0231,78.0327,5601.0
2024-05-22 14:20:00,81.69,81.69,81.51,81.6,22834.0,78.0327,78.0327,77.8607,77.9467,22834.0
2024-05-22 14:25:00,81.59,81.6,81.55,81.56,18128.0,77.9371,77.9467,77.8989,77.9085,18128.0
2024-05-22 14:30:00,81.54,81.56,81.5,81.52,19820.0,77.8894,77.9085,77.8512,77.8703,19820.0
2024-05-22 14:35:00,81.52,81.56,81.51,81.55,10752.0,77.8703,77.9085,77.8607,77.8989,10752.0
2024-05-22 14:40:00,81.55,81.55,81.46,81.51,8288.0,77.8989,77.8989,77.8129,77.8607,8288.0
2024-05-22 14:45:00,81.48,81.56,81.47,81.53,16175.0,77.8321,77.9085,77.8225,77.8798,16175.0
2024-05-22 14:50:00,81.52,81.54,81.49,81.49,7142.0,77.8703,77.8894,77.8416,77.8416,7142.0
2024-05-22 14:55:00,81.51,81.53,81.46,81.47,6889.0,77.8607,77.8798,77.8129,77.8225,6889.0
2024-05-22 15:00:00,81.44,81.5,81.44,81.47,5450.0,77.7938,77.8512,77.7938,77.8225,5450.0
2024-05-22 15:05:00,81.47,81.5,81.44,81.49,13457.0,77.8225,77.8512,77.7938,77.8416,13457.0
2024-05-22 15:10:00,81.48,81.48,81.4,81.43,6507.0,77.8321,77.8321,77.7556,77.7843,6507.0
2024-05-22 15:15:00,81.43,81.46,81.34,81.34,12063.0,77.7843,77.8129,77.6983,77.6983,12063.0
2024-05-22 15:20:00,81.35,81.39,81.33,81.38,6051.0,77.7079,77.7461,77.6888,77.7365,6051.0
2024-05-22 15:25:00,81.37,81.4,81.34,81.37,19257.0,77.727,77.7556,77.6983,77.727,19257.0
2024-05-22 15:30:00,81.39,81.46,81.37,81.42,21083.0,77.7461,77.8129,77.727,77.7747,21083.0
2024-05-22 15:35:00,81.42,81.47,81.42,81.44,12567.0,77.7747,77.8225,77.7747,77.7938,12567.0
2024-05-22 15:40:00,81.44,81.49,81.39,81.39,12499.0,77.7938,77.8416,77.7461,77.7461,12499.0
2024-05-22 15:45:00,81.38,81.39,81.25,81.29,19181.0,77.7365,77.7461,77.6124,77.6506,19181.0
2024-05-22 15:50:00,81.28,81.42,81.28,81.42,34175.0,77.641,77.7747,77.641,77.7747,34175.0
2024-05-22 15:55:00,81.43,81.7,81.41,81.66,193308.0,77.7843,78.0422,77.7652,78.004,193308.0
2024-05-23 09:30:00,81.77,81.97,81.66,81.79,26381.0,78.1091,78.3001,78.004,78.1282,26381.0
2024-05-23 09:35:00,81.8,81.9,81.57,81.67,6822.0,78.1377,78.2333,77.918,78.0135,6822.0
2024-05-23 09:40:00,81.7,81.81,81.52,81.81,13669.0,78.0422,78.1473,77.8703,78.1473,13669.0
2024-05-23 09:45:00,81.78,81.78,81.52,81.54,9091.0,78.1186,78.1186,77.8703,77.8894,9091.0
2024-05-23 09:50:00,81.51,81.52,81.16,81.26,9178.0,77.8607,77.8703,77.5264,77.6219,9178.0
2024-05-23 09:55:00,81.32,81.37,81.26,81.26,8337.0,77.6792,77.727,77.6219,77.6219,8337.0
2024-05-23 10:00:00,81.26,81.39,81.08,81.15,19695.0,77.6219,77.7461,77.45,77.5168,19695.0
2024-05-23 10:05:00,81.16,81.18,81.05,81.12,50773.0,77.5264,77.5455,77.4213,77.4882,50773.0
2024-05-23 10:10:00,81.12,81.17,81.0,81.17,25475.0,77.4882,77.5359,77.3735,77.5359,25475.0
2024-05-23 10:15:00,81.17,81.22,81.07,81.08,18020.0,77.5359,77.5837,77.4404,77.45,18020.0
2024-05-23 10:20:00,81.1,81.32,81.09,81.31,16464.0,77.4691,77.6792,77.4595,77.6697,16464.0
2024-05-23 10:25:00,81.3,81.34,81.24,81.27,6959.0,77.6601,77.6983,77.6028,77.6315,6959.0
2024-05-23 10:30:00,81.27,81.27,81.17,81.17,5355.0,77.6315,77.6315,77.5359,77.5359,5355.0
2024-05-23 10:35:00,81.18,81.31,81.18,81.27,12677.0,77.5455,77.6697,77.5455,77.6315,12677.0
2024-05-23 10:40:00,81.27,81.28,81.2,81.22,5482.0,77.6315,77.641,77.5646,77.5837,5482.0
2024-05-23 10:45:00,81.23,81.28,81.19,81.2,8162.0,77.5932,77.641,77.555,77.5646,8162.0
2024-05-23 10:50:00,81.2,81.2,81.03,81.03,6662.0,77.5646,77.5646,77.4022,77.4022,6662.0
2024-05-23 10:55:00,81.02,81.04,80.94,81.02,6839.0,77.3926,77.4118,77.3162,77.3926,6839.0
2024-05-23 11:00:00,81.04,81.1,81.0,81.08,12296.0,77.4118,77.4691,77.3735,77.45,12296.0
2024-05-23 11:05:00,81.08,81.29,81.08,81.29,11600.0,77.45,77.6506,77.45,77.6506,11600.0
2024-05-23 11:10:00,81.28,81.3,81.24,81.28,11091.0,77.641,77.6601,77.6028,77.641,11091.0
2024-05-23 11:15:00,81.28,81.33,81.19,81.22,5783.0,77.641,77.6888,77.555,77.5837,5783.0
2024-05-23 11:20:00,81.2,81.23,81.19,81.2,5924.0,77.5646,77.5932,77.555,77.5646,5924.0
2024-05-23 11:25:00,81.21,81.25,81.2,81.22,8749.0,77.5741,77.6124,77.5646,77.5837,8749.0
2024-05-23 11:30:00,81.22,81.22,81.2,81.22,6569.0,77.5837,77.5837,77.5646,77.5837,6569.0
2024-05-23 11:35:00,81.21,81.23,81.14,81.23,10301.0,77.5741,77.5932,77.5073,77.5932,10301.0
2024-05-23 11:40:00,81.24,81.31,81.24,81.29,5598.0,77.6028,77.6697,77.6028,77.6506,5598.0
2024-05-23 11:45:00,81.29,81.29,81.22,81.25,7265.0,77.6506,77.6506,77.5837,77.6124,7265.0
2024-05-23 11:50:00,81.26,81.3,81.23,81.3,5529.0,77.6219,77.6601,77.5932,77.6601,5529.0
2024-05-23 11:55:00,81.28,81.32,81.2,81.2,7630.0,77.641,77.6792,77.5646,77.5646,7630.0
2024-05-23 12:00:00,81.2,81.21,81.17,81.2,7894.0,77.5646,77.5741,77.5359,77.5646,7894.0
2024-05-23 12:05:00,81.19,81.19,81.09,81.09,9438.0,77.555,77.555,77.4595,77.4595,9438.0
2024-05-23 12:10:00,81.09,81.17,81.09,81.13,8969.0,77.4595,77.5359,77.4595,77.4977,8969.0
2024-05-23 12:15:00,81.11,81.2,81.11,81.2,7380.0,77.4786,77.5646,77.4786,77.5646,7380.0
2024-05-23 12:20:00,81.19,81.28,81.18,81.28,4602.0,77.555,77.641,77.5455,77.641,4602.0
2024-05-23 12:25:00,81.27,81.28,81.23,81.23,7442.0,77.6315,77.641,77.5932,77.5932,7442.0
2024-05-23 12:30:00,81.23,81.28,81.2,81.2,6009.0,77.5932,77.641,77.5646,77.5646,6009.0
2024-05-23 12:35:00,81.19,81.23,81.15,81.15,6256.0,77.555,77.5932,77.5168,77.5168,6256.0
2024-05-23 12:40:00,81.17,81.17,81.09,81.13,13086.0,77.5359,77.5359,77.4595,77.4977,13086.0
2024-05-23 12:45:00,81.12,81.14,81.06,81.08,10046.0,77.4882,77.5073,77.4309,77.45,10046.0
2024-05-23 12:50:00,81.09,81.12,81.04,81.06,5112.0,77.4595,77.4882,77.4118,77.4309,5112.0
2024-05-23 12:55:00,81.06,81.06,81.0,81.03,5123.0,77.4309,77.4309,77.3735,77.4022,5123.0
2024-05-23 13:00:00,81.03,81.06,81.01,81.01,13233.0,77.4022,77.4309,77.3831,77.3831,13233.0
2024-05-23 13:05:00,81.02,81.03,80.94,80.95,4777.0,77.3926,77.4022,77.3162,77.3258,4777.0
2024-05-23 13:10:00,80.95,80.96,80.91,80.92,12850.0,77.3258,77.3353,77.2876,77.2971,12850.0
2024-05-23 13:15:00,80.91,80.93,80.78,80.78,10564.0,77.2876,77.3067,77.1634,77.1634,10564.0
2024-05-23 13:20:00,80.79,80.87,80.74,80.87,61132.0,77.1729,77.2494,77.1252,77.2494,61132.0
2024-05-23 13:25:00,80.87,80.95,80.85,80.89,14934.0,77.2494,77.3258,77.2303,77.2685,14934.0
2024-05-23 13:30:00,80.9,80.92,80.77,80.77,6682.0,77.278,77.2971,77.1538,77.1538,6682.0
2024-05-23 13:35:00,80.77,80.77,80.58,80.58,9447.0,77.1538,77.1538,76.9723,76.9723,9447.0
2024-05-23 13:40:00,80.59,80.68,80.56,80.56,9266.0,76.9819,77.0679,76.9532,76.9532,9266.0
2024-05-23 13:45:00,80.56,80.65,80.53,80.57,27831.0,76.9532,77.0392,76.9246,76.9628,27831.0
2024-05-23 13:50:00,80.57,80.7,80.57,80.61,10086.0,76.9628,77.087,76.9628,77.001,10086.0
2024-05-23 13:55:00,80.6,80.6,80.46,80.52,15228.0,76.9915,76.9915,76.8577,76.915,15228.0
2024-05-23 14:00:00,80.53,80.53,80.44,80.46,11673.0,76.9246,76.9246,76.8386,76.8577,11673.0
2024-05-23 14:05:00,80.45,80.52,80.45,80.51,7770.0,76.8482,76.915,76.8482,76.9055,7770.0
2024-05-23 14:10:00,80.54,80.55,80.44,80.44,7035.0,76.9341,76.9437,76.8386,76.8386,7035.0
2024-05-23 14:15:00,80.43,80.43,80.35,80.35,7142.0,76.8291,76.8291,76.7526,76.7526,7142.0
2024-05-23 14:20:00,80.37,80.41,80.26,80.27,7800.0,76.7718,76.81,76.6667,76.6762,7800.0
2024-05-23 14:25:00,80.28,80.42,80.28,80.37,9337.0,76.6858,76.8195,76.6858,76.7718,9337.0
2024-05-23 14:30:00,80.37,80.43,80.34,80.38,8861.0,76.7718,76.8291,76.7431,76.7813,8861.0
2024-05-23 14:35:00,80.37,80.43,80.34,80.43,5654.0,76.7718,76.8291,76.7431,76.8291,5654.0
2024-05-23 14:40:00,80.43,80.5,80.43,80.45,9744.0,76.8291,76.8959,76.8291,76.8482,9744.0
2024-05-23 14:45:00,80.45,80.47,80.32,80.32,6643.0,76.8482,76.8673,76.724,76.724,6643.0
2024-05-23 14:50:00,80.31,80.35,80.26,80.35,9831.0,76.7144,76.7526,76.6667,76.7526,9831.0
2024-05-23 14:55:00,80.34,80.36,80.31,80.33,17648.0,76.7431,76.7622,76.7144,76.7335,17648.0
2024-05-23 15:00:00,80.32,80.35,80.28,80.33,8100.0,76.724,76.7526,76.6858,76.7335,8100.0
2024-05-23 15:05:00,80.34,80.36,80.23,80.23,7500.0,76.7431,76.7622,76.638,76.638,7500.0
2024-05-23 15:10:00,80.23,80.26,80.22,80.25,7301.0,76.638,76.6667,76.6285,76.6571,7301.0
2024-05-23 15:15:00,80.24,80.33,80.23,80.31,11840.0,76.6476,76.7335,76.638,76.7144,11840.0
2024-05-23 15:20:00,80.31,80.36,80.25,80.28,8199.0,76.7144,76.7622,76.6571,76.6858,8199.0
2024-05-23 15:25:00,80.28,80.32,80.25,80.3,15070.0,76.6858,76.724,76.6571,76.7049,15070.0
2024-05-23 15:30:00,80.31,80.36,80.28,80.29,12788.0,76.7144,76.7622,76.6858,76.6953,12788.0
2024-05-23 15:35:00,80.3,80.37,80.29,80.32,25641.0,76.7049,76.7718,76.6953,76.724,25641.0
2024-05-23 15:40:00,80.31,80.32,80.27,80.31,11189.0,76.7144,76.724,76.6762,76.7144,11189.0
2024-05-23 15:45:00,80.31,80.38,80.18,80.36,31002.0,76.7144,76.7813,76.5903,76.7622,31002.0
2024-05-23 15:50:00,80.37,80.42,80.33,80.34,39415.0,76.7718,76.8195,76.7335,76.7431,39415.0
2024-05-23 15:55:00,80.33,80.34,80.17,80.2,148130.0,76.7335,76.7431,76.5807,76.6094,148130.0
2024-05-24 09:30:00,80.59,80.9,80.59,80.69,22295.0,76.9819,77.278,76.9819,77.0774,22295.0
2024-05-24 09:35:00,80.69,81.03,80.65,80.98,3752.0,77.0774,77.4022,77.0392,77.3544,3752.0
2024-05-24 09:40:00,80.98,81.03,80.86,80.99,3621.0,77.3544,77.4022,77.2398,77.364,3621.0
2024-05-24 09:45:00,80.98,81.0,80.81,80.9,5502.0,77.3544,77.3735,77.1921,77.278,5502.0
2024-05-24 09:50:00,80.9,80.9,80.78,80.83,7795.0,77.278,77.278,77.1634,77.2112,7795.0
2024-05-24 09:55:00,80.83,80.85,80.78,80.85,6580.0,77.2112,77.2303,77.1634,77.2303,6580.0
2024-05-24 10:00:00,80.85,81.02,80.85,81.01,5390.0,77.2303,77.3926,77.2303,77.3831,5390.0
2024-05-24 10:05:00,81.03,81.12,81.02,81.07,9708.0,77.4022,77.4882,77.3926,77.4404,9708.0
2024-05-24 10:10:00,81.07,81.09,80.89,80.89,6472.0,77.4404,77.4595,77.2685,77.2685,6472.0
2024-05-24 10:15:00,80.87,80.92,80.86,80.87,5590.0,77.2494,77.2971,77.2398,77.2494,5590.0
2024-05-24 10:20:00,80.85,80.88,80.79,80.8,9203.0,77.2303,77.2589,77.1729,77.1825,9203.0
2024-05-24 10:25:00,80.8,80.86,80.75,80.8,12061.0,77.1825,77.2398,77.1347,77.1825,12061.0
2024-05-24 10:30:00,80.81,80.84,80.71,80.75,4927.0,77.1921,77.2207,77.0965,77.1347,4927.0
2024-05-24 10:35:00,80.74,80.74,80.62,80.62,2635.0,77.1252,77.1252,77.0106,77.0106,2635.0
2024-05-24 10:40:00,80.64,80.71,80.59,80.59,12072.0,77.0297,77.0965,76.9819,76.9819,12072.0
2024-05-24 10:45:00,80.65,80.71,80.59,80.68,8127.0,77.0392,77.0965,76.9819,77.0679,8127.0
2024-05-24 10:50:00,80.67,80.69,80.62,80.66,12729.0,77.0583,77.0774,77.0106,77.0488,12729.0
2024-05-24 10:55:00,80.66,80.69,80.65,80.67,7728.0,77.0488,77.0774,77.0392,77.0583,7728.0
2024-05-24 11:00:00,80.67,80.89,80.67,80.88,6636.0,77.0583,77.2685,77.0583,77.2589,6636.0
2024-05-24 11:05:00,80.91,81.02,80.89,81.02,8388.0,77.2876,77.3926,77.2685,77.3926,8388.0
2024-05-24 11:10:00,81.01,81.04,80.97,81.01,7406.0,77.3831,77.4118,77.3449,77.3831,7406.0
2024-05-24 11:15:00,81.03,81.04,80.98,80.98,6659.0,77.4022,77.4118,77.3544,77.3544,6659.0
2024-05-24 11:20:00,80.98,80.99,80.82,80.83,5487.0,77.3544,77.364,77.2016,77.2112,5487.0
2024-05-24 11:25:00,80.82,80.82,80.78,80.79,6985.0,77.2016,77.2016,77.1634,77.1729,6985.0
2024-05-24 11:30:00,80.79,80.93,80.79,80.92,6961.0,77.1729,77.3067,77.1729,77.2971,6961.0
2024-05-24 11:35:00,80.92,80.93,80.75,80.76,9776.0,77.2971,77.3067,77.1347,77.1443,9776.0
2024-05-24 11:40:00,80.75,80.77,80.72,80.77,5123.0,77.1347,77.1538,77.1061,77.1538,5123.0
2024-05-24 11:45:00,80.76,80.77,80.7,80.72,7535.0,77.1443,77.1538,77.087,77.1061,7535.0
2024-05-24 11:50:00,80.72,80.79,80.69,80.7,10201.0,77.1061,77.1729,77.0774,77.087,10201.0
2024-05-24 11:55:00,80.7,80.73,80.66,80.71,12171.0,77.087,77.1156,77.0488,77.0965,12171.0
2024-05-24 12:00:00,80.71,80.74,80.63,80.71,11600.0,77.0965,77.1252,77.0201,77.0965,11600.0
2024-05-24 12:05:00,80.71,80.75,80.7,80.72,9343.0,77.0965,77.1347,77.087,77.1061,9343.0
2024-05-24 12:10:00,80.71,80.75,80.63,80.67,9340.0,77.0965,77.1347,77.0201,77.0583,9340.0
2024-05-24 12:15:00,80.67,80.84,80.67,80.84,10621.0,77.0583,77.2207,77.0583,77.2207,10621.0
2024-05-24 12:20:00,80.84,80.85,80.8,80.82,6112.0,77.2207,77.2303,77.1825,77.2016,6112.0
2024-05-24 12:25:00,80.81,80.91,80.81,80.91,5056.0,77.1921,77.2876,77.1921,77.2876,5056.0
2024-05-24 12:30:00,80.89,80.89,80.79,80.79,5996.0,77.2685,77.2685,77.1729,77.1729,5996.0
2024-05-24 12:35:00,80.79,80.79,80.74,80.75,8121.0,77.1729,77.1729,77.1252,77.1347,8121.0
2024-05-24 12:40:00,80.74,80.74,80.67,80.67,4233.0,77.1252,77.1252,77.0583,77.0583,4233.0
2024-05-24 12:45:00,80.66,80.72,80.66,80.72,2913.0,77.0488,77.1061,77.0488,77.1061,2913.0
2024-05-24 12:50:00,80.71,80.73,80.71,80.73,2831.0,77.0965,77.1156,77.0965,77.1156,2831.0
2024-05-24 12:55:00,80.71,80.74,80.66,80.67,7590.0,77.0965,77.1252,77.0488,77.0583,7590.0
2024-05-24 13:00:00,80.66,80.72,80.64,80.64,4946.0,77.0488,77.1061,77.0297,77.0297,4946.0
2024-05-24 13:05:00,80.62,80.67,80.62,80.63,3556.0,77.0106,77.0583,77.0106,77.0201,3556.0
2024-05-24 13:10:00,80.63,80.67,80.63,80.67,3095.0,77.0201,77.0583,77.0201,77.0583,3095.0
2024-05-24 13:15:00,80.67,80.71,80.66,80.71,4163.0,77.0583,77.0965,77.0488,77.0965,4163.0
2024-05-24 13:20:00,80.71,80.73,80.7,80.73,4450.0,77.0965,77.1156,77.087,77.1156,4450.0
2024-05-24 13:25:00,80.73,80.75,80.69,80.72,5711.0,77.1156,77.1347,77.0774,77.1061,5711.0
2024-05-24 13:30:00,80.71,80.72,80.69,80.69,3156.0,77.0965,77.1061,77.0774,77.0774,3156.0
2024-05-24 13:35:00,80.7,80.72,80.69,80.72,2614.0,77.087,77.1061,77.0774,77.1061,2614.0
2024-05-24 13:40:00,80.71,80.73,80.7,80.73,5943.0,77.0965,77.1156,77.087,77.1156,5943.0
2024-05-24 13:45:00,80.74,80.76,80.71,80.76,2825.0,77.1252,77.1443,77.0965,77.1443,2825.0
2024-05-24 13:50:00,80.75,80.77,80.74,80.75,2389.0,77.1347,77.1538,77.1252,77.1347,2389.0
2024-05-24 13:55:00,80.74,80.74,80.69,80.69,6399.0,77.1252,77.1252,77.0774,77.0774,6399.0
2024-05-24 14:00:00,80.68,80.81,80.66,80.79,8021.0,77.0679,77.1921,77.0488,77.1729,8021.0
2024-05-24 14:05:00,80.79,80.82,80.78,80.82,2726.0,77.1729,77.2016,77.1634,77.2016,2726.0
2024-05-24 14:10:00,80.82,80.82,80.75,80.79,8890.0,77.2016,77.2016,77.1347,77.1729,8890.0
2024-05-24 14:15:00,80.79,80.81,80.75,80.77,4258.0,77.1729,77.1921,77.1347,77.1538,4258.0
2024-05-24 14:20:00,80.75,80.75,80.67,80.67,5376.0,77.1347,77.1347,77.0583,77.0583,5376.0
2024-05-24 14:25:00,80.67,80.68,80.56,80.56,6232.0,77.0583,77.0679,76.9532,76.9532,6232.0
2024-05-24 14:30:00,80.58,80.64,80.58,80.64,3662.0,76.9723,77.0297,76.9723,77.0297,3662.0
2024-05-24 14:35:00,80.65,80.7,80.63,80.7,4682.0,77.0392,77.087,77.0201,77.087,4682.0
2024-05-24 14:40:00,80.7,80.73,80.7,80.73,3203.0,77.087,77.1156,77.087,77.1156,3203.0
2024-05-24 14:45:00,80.74,80.77,80.74,80.75,4126.0,77.1252,77.1538,77.1252,77.1347,4126.0
2024-05-24 14:50:00,80.75,80.76,80.69,80.7,4528.0,77.1347,77.1443,77.0774,77.087,4528.0
2024-05-24 14:55:00,80.7,80.7,80.68,80.68,4259.0,77.087,77.087,77.0679,77.0679,4259.0
2024-05-24 15:00:00,80.67,80.69,80.58,80.58,5959.0,77.0583,77.0774,76.9723,76.9723,5959.0
2024-05-24 15:05:00,80.59,80.63,80.58,80.62,3733.0,76.9819,77.0201,76.9723,77.0106,3733.0
2024-05-24 15:10:00,80.62,80.62,80.6,80.62,2085.0,77.0106,77.0106,76.9915,77.0106,2085.0
2024-05-24 15:15:00,80.61,80.66,80.61,80.64,6396.0,77.001,77.0488,77.001,77.0297,6396.0
2024-05-24 15:20:00,80.64,80.67,80.63,80.67,6882.0,77.0297,77.0583,77.0201,77.0583,6882.0
2024-05-24 15:25:00,80.67,80.67,80.58,80.58,9131.0,77.0583,77.0583,76.9723,76.9723,9131.0
2024-05-24 15:30:00,80.57,80.66,80.55,80.66,11848.0,76.9628,77.0488,76.9437,77.0488,11848.0
2024-05-24 15:35:00,80.66,80.75,80.66,80.74,6777.0,77.0488,77.1347,77.0488,77.1252,6777.0
2024-05-24 15:40:00,80.74,80.78,80.73,80.76,12843.0,77.1252,77.1634,77.1156,77.1443,12843.0
2024-05-24 15:45:00,80.76,80.85,80.74,80.82,23213.0,77.1443,77.2303,77.1252,77.2016,23213.0
2024-05-24 15:50:00,80.83,80.86,80.72,80.74,22652.0,77.2112,77.2398,77.1061,77.1252,22652.0
2024-05-24 15:55:00,80.74,80.87,80.72,80.86,83552.0,77.1252,77.2494,77.1061,77.2398,83552.0
2024-05-28 09:30:00,81.0,81.49,80.99,81.35,27333.0,77.3735,77.8416,77.364,77.7079,27333.0
2024-05-28 09:35:00,81.38,81.54,81.13,81.13,9645.0,77.7365,77.8894,77.4977,77.4977,9645.0
2024-05-28 09:40:00,81.13,81.22,81.05,81.05,3995.0,77.4977,77.5837,77.4213,77.4213,3995.0
2024-05-28 09:45:00,81.01,81.3,80.97,81.28,6845.0,77.3831,77.6601,77.3449,77.641,6845.0
2024-05-28 09:50:00,81.31,81.32,81.23,81.25,3774.0,77.6697,77.6792,77.5932,77.6124,3774.0
2024-05-28 09:55:00,81.22,81.25,80.98,81.02,3985.0,77.5837,77.6124,77.3544,77.3926,3985.0
2024-05-28 10:00:00,81.0,81.01,80.84,80.84,5962.0,77.3735,77.3831,77.2207,77.2207,5962.0
2024-05-28 10:05:00,80.86,80.87,80.79,80.84,2964.0,77.2398,77.2494,77.1729,77.2207,2964.0
2024-05-28 10:10:00,80.81,80.81,80.67,80.77,5752.0,77.1921,77.1921,77.0583,77.1538,5752.0
2024-05-28 10:15:00,80.76,80.9,80.74,80.86,4799.0,77.1443,77.278,77.1252,77.2398,4799.0
2024-05-28 10:20:00,80.87,80.9,80.8,80.86,3764.0,77.2494,77.278,77.1825,77.2398,3764.0
2024-05-28 10:25:00,80.86,80.89,80.77,80.78,5039.0,77.2398,77.2685,77.1538,77.1634,5039.0
2024-05-28 10:30:00,80.77,80.8,80.73,80.73,4865.0,77.1538,77.1825,77.1156,77.1156,4865.0
2024-05-28 10:35:00,80.73,80.75,80.69,80.72,5986.0,77.1156,77.1347,77.0774,77.1061,5986.0
2024-05-28 10:40:00,80.71,80.8,80.69,80.79,7316.0,77.0965,77.1825,77.0774,77.1729,7316.0
2024-05-28 10:45:00,80.82,80.93,80.82,80.92,6068.0,77.2016,77.3067,77.2016,77.2971,6068.0
2024-05-28 10:50:00,80.96,81.09,80.96,81.02,8426.0,77.3353,77.4595,77.3353,77.3926,8426.0
2024-05-28 10:55:00,81.03,81.03,80.91,80.91,4541.0,77.4022,77.4022,77.2876,77.2876,4541.0
2024-05-28 11:00:00,80.93,80.97,80.92,80.92,6143.0,77.3067,77.3449,77.2971,77.2971,6143.0
2024-05-28 11:05:00,80.91,80.96,80.9,80.94,4633.0,77.2876,77.3353,77.278,77.3162,4633.0
2024-05-28 11:10:00,80.92,81.06,80.92,81.04,3206.0,77.2971,77.4309,77.2971,77.4118,3206.0
2024-05-28 11:15:00,81.03,81.1,81.03,81.09,3631.0,77.4022,77.4691,77.4022,77.4595,3631.0
2024-05-28 11:20:00,81.11,81.2,81.11,81.18,4748.0,77.4786,77.5646,77.4786,77.5455,4748.0
2024-05-28 11:25:00,81.19,81.23,81.19,81.19,3061.0,77.555,77.5932,77.555,77.555,3061.0
2024-05-28 11:30:00,81.2,81.21,81.14,81.16,3805.0,77.5646,77.5741,77.5073,77.5264,3805.0
2024-05-28 11:35:00,81.16,81.22,81.15,81.22,3729.0,77.5264,77.5837,77.5168,77.5837,3729.0
2024-05-28 11:40:00,81.22,81.28,81.22,81.26,7091.0,77.5837,77.641,77.5837,77.6219,7091.0
2024-05-28 11:45:00,81.27,81.27,81.22,81.25,3546.0,77.6315,77.6315,77.5837,77.6124,3546.0
2024-05-28 11:50:00,81.24,81.25,81.22,81.24,6388.0,77.6028,77.6124,77.5837,77.6028,6388.0
2024-05-28 11:55:00,81.24,81.27,81.23,81.25,3625.0,77.6028,77.6315,77.5932,77.6124,3625.0
2024-05-28 12:00:00,81.25,81.25,81.13,81.16,23512.0,77.6124,77.6124,77.4977,77.5264,23512.0
2024-05-28 12:05:00,81.15,81.23,81.15,81.23,8472.0,77.5168,77.5932,77.5168,77.5932,8472.0
2024-05-28 12:10:00,81.22,81.27,81.17,81.17,5966.0,77.5837,77.6315,77.5359,77.5359,5966.0
2024-05-28 12:15:00,81.2,81.2,81.11,81.16,4646.0,77.5646,77.5646,77.4786,77.5264,4646.0
2024-05-28 12:20:00,81.15,81.19,81.13,81.18,3056.0,77.5168,77.555,77.4977,77.5455,3056.0
2024-05-28 12:25:00,81.18,81.21,81.17,81.19,4078.0,77.5455,77.5741,77.5359,77.555,4078.0
2024-05-28 12:30:00,81.19,81.19,81.14,81.17,5400.0,77.555,77.555,77.5073,77.5359,5400.0
2024-05-28 12:35:00,81.18,81.19,81.13,81.14,2500.0,77.5455,77.555,77.4977,77.5073,2500.0
2024-05-28 12:40:00,81.15,81.21,81.15,81.18,3424.0,77.5168,77.5741,77.5168,77.5455,3424.0
2024-05-28 12:45:00,81.18,81.18,81.14,81.17,3241.0,77.5455,77.5455,77.5073,77.5359,3241.0
2024-05-28 12:50:00,81.18,81.18,81.11,81.11,2748.0,77.5455,77.5455,77.4786,77.4786,2748.0
2024-05-28 12:55:00,81.1,81.12,81.03,81.03,4677.0,77.4691,77.4882,77.4022,77.4022,4677.0
2024-05-28 13:00:00,81.05,81.05,80.94,80.94,3190.0,77.4213,77.4213,77.3162,77.3162,3190.0
2024-05-28 13:05:00,80.94,81.0,80.94,81.0,4731.0,77.3162,77.3735,77.3162,77.3735,4731.0
2024-05-28 13:10:00,81.0,81.0,80.97,80.99,6108.0,77.3735,77.3735,77.3449,77.364,6108.0
2024-05-28 13:15:00,80.99,81.03,80.98,81.03,5866.0,77.364,77.4022,77.3544,77.4022,5866.0
2024-05-28 13:20:00,81.03,81.04,81.0,81.02,5460.0,77.4022,77.4118,77.3735,77.3926,5460.0
2024-05-28 13:25:00,81.01,81.04,80.96,80.97,6354.0,77.3831,77.4118,77.3353,77.3449,6354.0
2024-05-28 13:30:00,80.96,80.99,80.93,80.99,6059.0,77.3353,77.364,77.3067,77.364,6059.0
2024-05-28 13:35:00,80.98,80.98,80.89,80.9,6622.0,77.3544,77.3544,77.2685,77.278,6622.0
2024-05-28 13:40:00,80.9,80.9,80.84,80.86,5770.0,77.278,77.278,77.2207,77.2398,5770.0
2024-05-28 13:45:00,80.86,80.86,80.77,80.77,4728.0,77.2398,77.2398,77.1538,77.1538,4728.0
2024-05-28 13:50:00,80.76,80.77,80.69,80.73,4666.0,77.1443,77.1538,77.0774,77.1156,4666.0
2024-05-28 13:55:00,80.73,80.74,80.69,80.74,3601.0,77.1156,77.1252,77.0774,77.1252,3601.0
2024-05-28 14:00:00,80.73,80.73,80.62,80.67,8081.0,77.1156,77.1156,77.0106,77.0583,8081.0
2024-05-28 14:05:00,80.67,80.76,80.67,80.74,4877.0,77.0583,77.1443,77.0583,77.1252,4877.0
2024-05-28 14:10:00,80.75,80.77,80.7,80.73,6201.0,77.1347,77.1538,77.087,77.1156,6201.0
2024-05-28 14:15:00,80.73,80.81,80.73,80.8,3912.0,77.1156,77.1921,77.1156,77.1825,3912.0
2024-05-28 14:20:00,80.8,80.81,80.72,80.76,5193.0,77.1825,77.1921,77.1061,77.1443,5193.0
2024-05-28 14:25:00,80.76,80.76,80.69,80.7,5530.0,77.1443,77.1443,77.0774,77.087,5530.0
2024-05-28 14:30:00,80.7,80.72,80.67,80.72,4363.0,77.087,77.1061,77.0583,77.1061,4363.0
2024-05-28 14:35:00,80.72,80.73,80.71,80.71,2773.0,77.1061,77.1156,77.0965,77.0965,2773.0
2024-05-28 14:40:00,80.72,80.83,80.72,80.76,3200.0,77.1061,77.2112,77.1061,77.1443,3200.0
2024-05-28 14:45:00,80.77,80.78,80.75,80.77,2501.0,77.1538,77.1634,77.1347,77.1538,2501.0
2024-05-28 14:50:00,80.76,80.76,80.71,80.73,4558.0,77.1443,77.1443,77.0965,77.1156,4558.0
2024-05-28 14:55:00,80.73,80.86,80.73,80.84,3658.0,77.1156,77.2398,77.1156,77.2207,3658.0
2024-05-28 15:00:00,80.83,80.88,80.83,80.85,2664.0,77.2112,77.2589,77.2112,77.2303,2664.0
2024-05-28 15:05:00,80.85,80.87,80.83,80.87,6071.0,77.2303,77.2494,77.2112,77.2494,6071.0
2024-05-28 15:10:00,80.88,80.88,80.86,80.88,3814.0,77.2589,77.2589,77.2398,77.2589,3814.0
2024-05-28 15:15:00,80.86,80.95,80.85,80.95,4846.0,77.2398,77.3258,77.2303,77.3258,4846.0
2024-05-28 15:20:00,80.94,80.97,80.92,80.94,8096.0,77.3162,77.3449,77.2971,77.3162,8096.0
2024-05-28 15:25:00,80.96,81.03,80.9,80.9,5633.0,77.3353,77.4022,77.278,77.278,5633.0
2024-05-28 15:30:00,80.91,80.97,80.9,80.96,6056.0,77.2876,77.3449,77.278,77.3353,6056.0
2024-05-28 15:35:00,80.96,81.03,80.94,81.02,9161.0,77.3353,77.4022,77.3162,77.3926,9161.0
2024-05-28 15:40:00,81.01,81.13,81.01,81.12,15873.0,77.3831,77.4977,77.3831,77.4882,15873.0
2024-05-28 15:45:00,81.12,81.23,81.11,81.23,20936.0,77.4882,77.5932,77.4786,77.5932,20936.0
2024-05-28 15:50:00,81.23,81.24,81.11,81.12,42815.0,77.5932,77.6028,77.4786,77.4882,42815.0
2024-05-28 15:55:00,81.12,81.18,80.9,80.96,261810.0,77.4882,77.5455,77.278,77.3353,261810.0
2024-05-29 09:30:00,80.75,80.75,80.5,80.51,37113.0,77.1347,77.1347,76.8959,76.9055,37113.0
2024-05-29 09:35:00,80.45,80.48,80.17,80.4,7679.0,76.8482,76.8768,76.5807,76.8004,7679.0
2024-05-29 09:40:00,80.39,80.39,80.19,80.37,3569.0,76.7909,76.7909,76.5998,76.7718,3569.0
2024-05-29 09:45:00,80.4,80.4,80.13,80.15,2743.0,76.8004,76.8004,76.5425,76.5616,2743.0
2024-05-29 09:50:00,80.15,80.24,80.13,80.24,2938.0,76.5616,76.6476,76.5425,76.6476,2938.0
2024-05-29 09:55:00,80.18,80.2,79.96,80.15,15179.0,76.5903,76.6094,76.3801,76.5616,15179.0
2024-05-29 10:00:00,80.07,80.27,80.04,80.25,7793.0,76.4852,76.6762,76.4565,76.6571,7793.0
2024-05-29 10:05:00,80.19,80.23,80.17,80.2,2096.0,76.5998,76.638,76.5807,76.6094,2096.0
2024-05-29 10:10:00,80.17,80.24,80.09,80.12,24835.0,76.5807,76.6476,76.5043,76.5329,24835.0
2024-05-29 10:15:00,80.11,80.13,80.02,80.13,7509.0,76.5234,76.5425,76.4374,76.5425,7509.0
2024-05-29 10:20:00,80.13,80.17,79.98,79.99,11299.0,76.5425,76.5807,76.3992,76.4088,11299.0
2024-05-29 10:25:00,79.99,80.15,79.97,80.14,4887.0,76.4088,76.5616,76.3897,76.552,4887.0
2024-05-29 10:30:00,80.18,80.18,79.96,80.0,7051.0,76.5903,76.5903,76.3801,76.4183,7051.0
2024-05-29 10:35:00,79.98,80.16,79.98,80.14,6528.0,76.3992,76.5712,76.3992,76.552,6528.0
2024-05-29 10:40:00,80.17,80.2,79.99,80.04,6397.0,76.5807,76.6094,76.4088,76.4565,6397.0
2024-05-29 10:45:00,80.06,80.21,80.05,80.2,9733.0,76.4756,76.6189,76.4661,76.6094,9733.0
2024-05-29 10:50:00,80.22,80.22,80.17,80.19,4219.0,76.6285,76.6285,76.5807,76.5998,4219.0
2024-05-29 10:55:00,80.16,80.2,80.1,80.17,9043.0,76.5712,76.6094,76.5138,76.5807,9043.0
2024-05-29 11:00:00,80.14,80.14,80.06,80.07,10022.0,76.552,76.552,76.4756,76.4852,10022.0
2024-05-29 11:05:00,80.08,80.12,80.04,80.12,5026.0,76.4947,76.5329,76.4565,76.5329,5026.0
2024-05-29 11:10:00,80.12,80.12,80.05,80.09,4340.0,76.5329,76.5329,76.4661,76.5043,4340.0
2024-05-29 11:15:00,80.1,80.12,80.08,80.1,3387.0,76.5138,76.5329,76.4947,76.5138,3387.0
2024-05-29 11:20:00,80.12,80.13,80.08,80.12,5790.0,76.5329,76.5425,76.4947,76.5329,5790.0
2024-05-29 11:25:00,80.11,80.14,80.02,80.03,8223.0,76.5234,76.552,76.4374,76.447,8223.0
2024-05-29 11:30:00,80.02,80.03,79.96,80.03,7156.0,76.4374,76.447,76.3801,76.447,7156.0
2024-05-29 11:35:00,80.02,80.02,79.96,79.97,8212.0,76.4374,76.4374,76.3801,76.3897,8212.0
2024-05-29 11:40:00,79.96,80.02,79.95,79.97,5979.0,76.3801,76.4374,76.3706,76.3897,5979.0
2024-05-29 11:45:00,79.96,80.02,79.89,80.02,6775.0,76.3801,76.4374,76.3132,76.4374,6775.0
2024-05-29 11:50:00,80.03,80.08,80.02,80.06,4559.0,76.447,76.4947,76.4374,76.4756,4559.0
2024-05-29 11:55:00,80.06,80.08,80.01,80.02,6381.0,76.4756,76.4947,76.4279,76.4374,6381.0
2024-05-29 12:00:00,79.99,79.99,79.92,79.97,2687.0,76.4088,76.4088,76.3419,76.3897,2687.0
2024-05-29 12:05:00,79.97,80.0,79.96,79.98,3051.0,76.3897,76.4183,76.3801,76.3992,3051.0
2024-05-29 12:10:00,79.98,80.0,79.88,79.89,5172.0,76.3992,76.4183,76.3037,76.3132,5172.0
2024-05-29 12:15:00,79.89,79.98,79.87,79.98,6292.0,76.3132,76.3992,76.2941,76.3992,6292.0
2024-05-29 12:20:00,80.0,80.08,79.99,80.08,11622.0,76.4183,76.4947,76.4088,76.4947,11622.0
2024-05-29 12:25:00,80.09,80.11,80.05,80.1,3224.0,76.5043,76.5234,76.4661,76.5138,3224.0
2024-05-29 12:30:00,80.1,80.18,80.08,80.17,2359.0,76.5138,76.5903,76.4947,76.5807,2359.0
2024-05-29 12:35:00,80.18,80.21,80.14,80.2,7329.0,76.5903,76.6189,76.552,76.6094,7329.0
2024-05-29 12:40:00,80.19,80.19,80.13,80.14,6942.0,76.5998,76.5998,76.5425,76.552,6942.0
2024-05-29 12:45:00,80.14,80.15,80.13,80.14,5642.0,76.552,76.5616,76.5425,76.552,5642.0
2024-05-29 12:50:00,80.15,80.15,80.08,80.09,5766.0,76.5616,76.5616,76.4947,76.5043,5766.0
2024-05-29 12:55:00,80.09,80.09,80.06,80.08,1890.0,76.5043,76.5043,76.4756,76.4947,1890.0
2024-05-29 13:00:00,80.08,80.09,79.97,79.98,8379.0,76.4947,76.5043,76.3897,76.3992,8379.0
2024-05-29 13:05:00,79.96,80.02,79.95,80.0,6816.0,76.3801,76.4374,76.3706,76.4183,6816.0
2024-05-29 13:10:00,80.0,80.03,79.97,79.98,6224.0,76.4183,76.447,76.3897,76.3992,6224.0
2024-05-29 13:15:00,79.97,79.97,79.93,79.95,6288.0,76.3897,76.3897,76.3514,76.3706,6288.0
2024-05-29 13:20:00,79.95,80.0,79.95,79.97,4934.0,76.3706,76.4183,76.3706,76.3897,4934.0
2024-05-29 13:25:00,79.99,79.99,79.93,79.95,5917.0,76.4088,76.4088,76.3514,76.3706,5917.0
2024-05-29 13:30:00,79.94,79.94,79.82,79.83,2782.0,76.361,76.361,76.2464,76.2559,2782.0
2024-05-29 13:35:00,79.82,79.82,79.76,79.8,3833.0,76.2464,76.2464,76.1891,76.2273,3833.0
2024-05-29 13:40:00,79.77,79.8,79.76,79.78,5895.0,76.1986,76.2273,76.1891,76.2082,5895.0
2024-05-29 13:45:00,79.77,79.77,79.7,79.71,6929.0,76.1986,76.1986,76.1317,76.1413,6929.0
2024-05-29 13:50:00,79.71,79.77,79.69,79.75,5055.0,76.1413,76.1986,76.1222,76.1795,5055.0
2024-05-29 13:55:00,79.75,79.82,79.74,79.76,11562.0,76.1795,76.2464,76.17,76.1891,11562.0
2024-05-29 14:00:00,79.78,79.79,79.73,79.75,8529.0,76.2082,76.2177,76.1604,76.1795,8529.0
2024-05-29 14:05:00,79.74,79.82,79.74,79.82,8327.0,76.17,76.2464,76.17,76.2464,8327.0
2024-05-29 14:10:00,79.81,79.81,79.73,79.77,5191.0,76.2368,76.2368,76.1604,76.1986,5191.0
2024-05-29 14:15:00,79.77,79.77,79.71,79.71,4173.0,76.1986,76.1986,76.1413,76.1413,4173.0
2024-05-29 14:20:00,79.72,79.76,79.71,79.76,5273.0,76.1509,76.1891,76.1413,76.1891,5273.0
2024-05-29 14:25:00,79.76,79.76,79.68,79.68,4856.0,76.1891,76.1891,76.1126,76.1126,4856.0
2024-05-29 14:30:00,79.66,79.67,79.61,79.64,7379.0,76.0935,76.1031,76.0458,76.0744,7379.0
2024-05-29 14:35:00,79.64,79.66,79.62,79.66,2607.0,76.0744,76.0935,76.0553,76.0935,2607.0
2024-05-29 14:40:00,79.64,79.68,79.62,79.66,6346.0,76.0744,76.1126,76.0553,76.0935,6346.0
2024-05-29 14:45:00,79.65,79.65,79.57,79.58,6903.0,76.084,76.084,76.0076,76.0171,6903.0
2024-05-29 14:50:00,79.58,79.58,79.51,79.56,5965.0,76.0171,76.0171,75.9503,75.998,5965.0
2024-05-29 14:55:00,79.55,79.6,79.49,79.6,20510.0,75.9885,76.0362,75.9311,76.0362,20510.0
2024-05-29 15:00:00,79.59,79.6,79.55,79.58,5424.0,76.0267,76.0362,75.9885,76.0171,5424.0
2024-05-29 15:05:00,79.57,79.59,79.51,79.51,8695.0,76.0076,76.0267,75.9503,75.9503,8695.0
2024-05-29 15:10:00,79.51,79.52,79.48,79.48,10100.0,75.9503,75.9598,75.9216,75.9216,10100.0
2024-05-29 15:15:00,79.48,79.57,79.48,79.57,11926.0,75.9216,76.0076,75.9216,76.0076,11926.0
2024-05-29 15:20:00,79.57,79.65,79.56,79.64,9343.0,76.0076,76.084,75.998,76.0744,9343.0
2024-05-29 15:25:00,79.64,79.64,79.47,79.47,33885.0,76.0744,76.0744,75.912,75.912,33885.0
2024-05-29 15:30:00,79.47,79.51,79.4,79.48,17034.0,75.912,75.9503,75.8452,75.9216,17034.0
2024-05-29 15:35:00,79.47,79.58,79.45,79.51,31753.0,75.912,76.0171,75.8929,75.9503,31753.0
2024-05-29 15:40:00,79.51,79.51,79.4,79.4,30074.0,75.9503,75.9503,75.8452,75.8452,30074.0
2024-05-29 15:45:00,79.41,79.47,79.39,79.45,20904.0,75.8547,75.912,75.8356,75.8929,20904.0
2024-05-29 15:50:00,79.45,79.73,79.41,79.73,73569.0,75.8929,76.1604,75.8547,76.1604,73569.0
2024-05-29 15:55:00,79.72,79.72,79.52,79.62,224640.0,76.1509,76.1509,75.9598,76.0553,224640.0
2024-05-30 09:30:00,79.58,80.08,79.57,80.08,33387.0,76.0171,76.4947,76.0076,76.4947,33387.0
2024-05-30 09:35:00,80.02,80.18,79.87,79.89,8241.0,76.4374,76.5903,76.2941,76.3132,8241.0
2024-05-30 09:40:00,79.93,79.93,79.84,79.88,10267.0,76.3514,76.3514,76.2655,76.3037,10267.0
2024-05-30 09:45:00,79.88,79.94,79.83,79.88,13696.0,76.3037,76.361,76.2559,76.3037,13696.0
2024-05-30 09:50:00,79.9,80.04,79.9,80.01,9378.0,76.3228,76.4565,76.3228,76.4279,9378.0
2024-05-30 09:55:00,80.07,80.19,80.04,80.15,4043.0,76.4852,76.5998,76.4565,76.5616,4043.0
2024-05-30 10:00:00,80.2,80.22,79.96,79.97,16540.0,76.6094,76.6285,76.3801,76.3897,16540.0
2024-05-30 10:05:00,79.94,80.01,79.93,80.0,7238.0,76.361,76.4279,76.3514,76.4183,7238.0
2024-05-30 10:10:00,79.99,80.02,79.92,79.92,11056.0,76.4088,76.4374,76.3419,76.3419,11056.0
2024-05-30 10:15:00,79.94,80.08,79.93,80.04,6652.0,76.361,76.4947,76.3514,76.4565,6652.0
2024-05-30 10:20:00,80.05,80.08,80.0,80.0,5721.0,76.4661,76.4947,76.4183,76.4183,5721.0
2024-05-30 10:25:00,79.99,79.99,79.79,79.8,6751.0,76.4088,76.4088,76.2177,76.2273,6751.0
2024-05-30 10:30:00,79.78,79.83,79.71,79.83,6403.0,76.2082,76.2559,76.1413,76.2559,6403.0
2024-05-30 10:35:00,79.82,79.82,79.72,79.74,3842.0,76.2464,76.2464,76.1509,76.17,3842.0
2024-05-30 10:40:00,79.76,79.78,79.72,79.74,5867.0,76.1891,76.2082,76.1509,76.17,5867.0
2024-05-30 10:45:00,79.75,79.98,79.75,79.96,8480.0,76.1795,76.3992,76.1795,76.3801,8480.0
2024-05-30 10:50:00,79.96,79.96,79.88,79.93,7241.0,76.3801,76.3801,76.3037,76.3514,7241.0
2024-05-30 10:55:00,79.92,79.95,79.86,79.9,5483.0,76.3419,76.3706,76.2846,76.3228,5483.0
2024-05-30 11:00:00,79.89,79.89,79.74,79.74,6402.0,76.3132,76.3132,76.17,76.17,6402.0
2024-05-30 11:05:00,79.71,79.95,79.68,79.91,7794.0,76.1413,76.3706,76.1126,76.3323,7794.0
2024-05-30 11:10:00,79.89,79.9,79.83,79.88,7032.0,76.3132,76.3228,76.2559,76.3037,7032.0
2024-05-30 11:15:00,79.88,79.96,79.88,79.95,5319.0,76.3037,76.3801,76.3037,76.3706,5319.0
2024-05-30 11:20:00,79.94,79.96,79.92,79.95,3603.0,76.361,76.3801,76.3419,76.3706,3603.0
2024-05-30 11:25:00,79.95,80.0,79.89,79.9,7827.0,76.3706,76.4183,76.3132,76.3228,7827.0
2024-05-30 11:30:00,79.87,79.92,79.84,79.92,5522.0,76.2941,76.3419,76.2655,76.3419,5522.0
2024-05-30 11:35:00,79.91,79.91,79.78,79.78,7038.0,76.3323,76.3323,76.2082,76.2082,7038.0
2024-05-30 11:40:00,79.78,79.79,79.69,79.69,6654.0,76.2082,76.2177,76.1222,76.1222,6654.0
2024-05-30 11:45:00,79.7,79.76,79.69,79.71,8524.0,76.1317,76.1891,76.1222,76.1413,8524.0
2024-05-30 11:50:00,79.71,79.72,79.63,79.64,7014.0,76.1413,76.1509,76.0649,76.0744,7014.0
2024-05-30 11:55:00,79.64,79.69,79.62,79.63,4792.0,76.0744,76.1222,76.0553,76.0649,4792.0
2024-05-30 12:00:00,79.63,79.7,79.63,79.68,3638.0,76.0649,76.1317,76.0649,76.1126,3638.0
2024-05-30 12:05:00,79.66,79.76,79.66,79.76,6792.0,76.0935,76.1891,76.0935,76.1891,6792.0
2024-05-30 12:10:00,79.78,79.79,79.76,79.78,3461.0,76.2082,76.2177,76.1891,76.2082,3461.0
2024-05-30 12:15:00,79.79,79.8,79.77,79.79,5687.0,76.2177,76.2273,76.1986,76.2177,5687.0
2024-05-30 12:20:00,79.79,79.8,79.76,79.78,4959.0,76.2177,76.2273,76.1891,76.2082,4959.0
2024-05-30 12:25:00,79.78,79.79,79.74,79.74,7219.0,76.2082,76.2177,76.17,76.17,7219.0
2024-05-30 12:30:00,79.73,79.78,79.73,79.76,6812.0,76.1604,76.2082,76.1604,76.1891,6812.0
2024-05-30 12:35:00,79.76,79.79,79.71,79.78,3166.0,76.1891,76.2177,76.1413,76.2082,3166.0
2024-05-30 12:40:00,79.77,79.79,79.76,79.76,4976.0,76.1986,76.2177,76.1891,76.1891,4976.0
2024-05-30 12:45:00,79.75,79.76,79.72,79.72,6714.0,76.1795,76.1891,76.1509,76.1509,6714.0
2024-05-30 12:50:00,79.73,79.82,79.72,79.74,7925.0,76.1604,76.2464,76.1509,76.17,7925.0
2024-05-30 12:55:00,79.75,79.79,79.74,79.79,5887.0,76.1795,76.2177,76.17,76.2177,5887.0
2024-05-30 13:00:00,79.78,79.84,79.78,79.8,3862.0,76.2082,76.2655,76.2082,76.2273,3862.0
2024-05-30 13:05:00,79.79,79.82,79.78,79.78,4155.0,76.2177,76.2464,76.2082,76.2082,4155.0
2024-05-30 13:10:00,79.77,79.78,79.75,79.75,3443.0,76.1986,76.2082,76.1795,76.1795,3443.0
2024-05-30 13:15:00,79.74,79.74,79.7,79.71,4688.0,76.17,76.17,76.1317,76.1413,4688.0
2024-05-30 13:20:00,79.7,79.75,79.69,79.73,5680.0,76.1317,76.1795,76.1222,76.1604,5680.0
2024-05-30 13:25:00,79.73,79.76,79.7,79.7,6053.0,76.1604,76.1891,76.1317,76.1317,6053.0
2024-05-30 13:30:00,79.72,79.76,79.7,79.72,4917.0,76.1509,76.1891,76.1317,76.1509,4917.0
2024-05-30 13:35:00,79.73,79.74,79.72,79.74,4873.0,76.1604,76.17,76.1509,76.17,4873.0
2024-05-30 13:40:00,79.73,79.79,79.72,79.79,6397.0,76.1604,76.2177,76.1509,76.2177,6397.0
2024-05-30 13:45:00,79.78,79.82,79.77,79.82,4674.0,76.2082,76.2464,76.1986,76.2464,4674.0
2024-05-30 13:50:00,79.82,79.83,79.77,79.78,5306.0,76.2464,76.2559,76.1986,76.2082,5306.0
2024-05-30 13:55:00,79.77,79.78,79.75,79.76,6206.0,76.1986,76.2082,76.1795,76.1891,6206.0
2024-05-30 14:00:00,79.75,79.76,79.71,79.71,8883.0,76.1795,76.1891,76.1413,76.1413,8883.0
2024-05-30 14:05:00,79.71,79.75,79.71,79.74,7021.0,76.1413,76.1795,76.1413,76.17,7021.0
2024-05-30 14:10:00,79.74,79.77,79.73,79.73,5628.0,76.17,76.1986,76.1604,76.1604,5628.0
2024-05-30 14:15:00,79.73,79.73,79.63,79.69,10902.0,76.1604,76.1604,76.0649,76.1222,10902.0
2024-05-30 14:20:00,79.68,79.68,79.59,79.65,18651.0,76.1126,76.1126,76.0267,76.084,18651.0
2024-05-30 14:25:00,79.65,79.69,79.64,79.69,8805.0,76.084,76.1222,76.0744,76.1222,8805.0
2024-05-30 14:30:00,79.69,79.75,79.68,79.72,9059.0,76.1222,76.1795,76.1126,76.1509,9059.0
2024-05-30 14:35:00,79.72,79.72,79.69,79.71,10294.0,76.1509,76.1509,76.1222,76.1413,10294.0
2024-05-30 14:40:00,79.7,79.77,79.69,79.77,10523.0,76.1317,76.1986,76.1222,76.1986,10523.0
2024-05-30 14:45:00,79.78,79.85,79.78,79.84,6018.0,76.2082,76.275,76.2082,76.2655,6018.0
2024-05-30 14:50:00,79.85,79.86,79.83,79.84,4046.0,76.275,76.2846,76.2559,76.2655,4046.0
2024-05-30 14:55:00,79.84,79.9,79.84,79.89,18702.0,76.2655,76.3228,76.2655,76.3132,18702.0
2024-05-30 15:00:00,79.89,79.91,79.87,79.9,9087.0,76.3132,76.3323,76.2941,76.3228,9087.0
2024-05-30 15:05:00,79.91,79.91,79.86,79.91,8350.0,76.3323,76.3323,76.2846,76.3323,8350.0
2024-05-30 15:10:00,79.91,79.96,79.9,79.95,7934.0,76.3323,76.3801,76.3228,76.3706,7934.0
2024-05-30 15:15:00,79.96,79.99,79.91,79.91,11368.0,76.3801,76.4088,76.3323,76.3323,11368.0
2024-05-30 15:20:00,79.9,79.9,79.82,79.83,11041.0,76.3228,76.3228,76.2464,76.2559,11041.0
2024-05-30 15:25:00,79.83,79.85,79.8,79.83,16073.0,76.2559,76.275,76.2273,76.2559,16073.0
2024-05-30 15:30:00,79.84,79.89,79.82,79.84,20130.0,76.2655,76.3132,76.2464,76.2655,20130.0
2024-05-30 15:35:00,79.83,79.83,79.72,79.73,20242.0,76.2559,76.2559,76.1509,76.1604,20242.0
2024-05-30 15:40:00,79.73,79.91,79.73,79.83,12575.0,76.1604,76.3323,76.1604,76.2559,12575.0
2024-05-30 15:45:00,79.82,79.83,79.76,79.81,19738.0,76.2464,76.2559,76.1891,76.2368,19738.0
2024-05-30 15:50:00,79.81,79.89,79.77,79.86,35679.0,76.2368,76.3132,76.1986,76.2846,35679.0
2024-05-30 15:55:00,79.87,79.99,79.84,79.95,115658.0,76.2941,76.4088,76.2655,76.3706,115658.0
2024-05-31 09:30:00,79.95,80.29,79.94,80.29,24261.0,76.3706,76.6953,76.361,76.6953,24261.0
2024-05-31 09:35:00,80.28,80.47,80.18,80.25,4821.0,76.6858,76.8673,76.5903,76.6571,4821.0
2024-05-31 09:40:00,80.26,80.38,80.24,80.38,3830.0,76.6667,76.7813,76.6476,76.7813,3830.0
2024-05-31 09:45:00,80.39,80.54,80.3,80.31,4756.0,76.7909,76.9341,76.7049,76.7144,4756.0
2024-05-31 09:50:00,80.37,80.43,80.34,80.34,3244.0,76.7718,76.8291,76.7431,76.7431,3244.0
2024-05-31 09:55:00,80.29,80.36,80.23,80.35,5301.0,76.6953,76.7622,76.638,76.7526,5301.0
2024-05-31 10:00:00,80.39,80.45,80.38,80.42,5099.0,76.7909,76.8482,76.7813,76.8195,5099.0
2024-05-31 10:05:00,80.45,80.45,80.34,80.34,4112.0,76.8482,76.8482,76.7431,76.7431,4112.0
2024-05-31 10:10:00,80.32,80.44,80.2,80.25,39754.0,76.724,76.8386,76.6094,76.6571,39754.0
2024-05-31 10:15:00,80.19,80.25,80.15,80.25,2859.0,76.5998,76.6571,76.5616,76.6571,2859.0
2024-05-31 10:20:00,80.24,80.26,80.18,80.21,6112.0,76.6476,76.6667,76.5903,76.6189,6112.0
2024-05-31 10:25:00,80.2,80.39,80.2,80.29,6772.0,76.6094,76.7909,76.6094,76.6953,6772.0
2024-05-31 10:30:00,80.29,80.34,80.22,80.29,7665.0,76.6953,76.7431,76.6285,76.6953,7665.0
2024-05-31 10:35:00,80.31,80.35,80.25,80.32,3339.0,76.7144,76.7526,76.6571,76.724,3339.0
2024-05-31 10:40:00,80.35,80.48,80.35,80.43,3537.0,76.7526,76.8768,76.7526,76.8291,3537.0
2024-05-31 10:45:00,80.45,80.46,80.38,80.41,7809.0,76.8482,76.8577,76.7813,76.81,7809.0
2024-05-31 10:50:00,80.42,80.43,80.31,80.33,4161.0,76.8195,76.8291,76.7144,76.7335,4161.0
2024-05-31 10:55:00,80.34,80.45,80.34,80.34,12221.0,76.7431,76.8482,76.7431,76.7431,12221.0
2024-05-31 11:00:00,80.36,80.36,80.19,80.22,10413.0,76.7622,76.7622,76.5998,76.6285,10413.0
2024-05-31 11:05:00,80.23,80.27,80.17,80.25,6034.0,76.638,76.6762,76.5807,76.6571,6034.0
2024-05-31 11:10:00,80.23,80.26,80.19,80.23,3925.0,76.638,76.6667,76.5998,76.638,3925.0
2024-05-31 11:15:00,80.25,80.25,80.08,80.08,6641.0,76.6571,76.6571,76.4947,76.4947,6641.0
2024-05-31 11:20:00,80.08,80.19,80.07,80.17,10678.0,76.4947,76.5998,76.4852,76.5807,10678.0
2024-05-31 11:25:00,80.16,80.23,80.16,80.2,5434.0,76.5712,76.638,76.5712,76.6094,5434.0
2024-05-31 11:30:00,80.19,80.24,80.15,80.2,4770.0,76.5998,76.6476,76.5616,76.6094,4770.0
2024-05-31 11:35:00,80.21,80.22,80.13,80.14,5385.0,76.6189,76.6285,76.5425,76.552,5385.0
2024-05-31 11:40:00,80.14,80.17,80.07,80.15,6581.0,76.552,76.5807,76.4852,76.5616,6581.0
2024-05-31 11:45:00,80.16,80.19,80.09,80.16,5722.0,76.5712,76.5998,76.5043,76.5712,5722.0
2024-05-31 11:50:00,80.17,80.28,80.16,80.26,3434.0,76.5807,76.6858,76.5712,76.6667,3434.0
2024-05-31 11:55:00,80.25,80.26,80.22,80.24,5526.0,76.6571,76.6667,76.6285,76.6476,5526.0
2024-05-31 12:00:00,80.2,80.24,80.17,80.23,5043.0,76.6094,76.6476,76.5807,76.638,5043.0
2024-05-31 12:05:00,80.21,80.23,80.2,80.22,3145.0,76.6189,76.638,76.6094,76.6285,3145.0
2024-05-31 12:10:00,80.23,80.29,80.22,80.26,5426.0,76.638,76.6953,76.6285,76.6667,5426.0
2024-05-31 12:15:00,80.28,80.29,80.22,80.24,5237.0,76.6858,76.6953,76.6285,76.6476,5237.0
2024-05-31 12:20:00,80.21,80.22,80.17,80.17,4042.0,76.6189,76.6285,76.5807,76.5807,4042.0
2024-05-31 12:25:00,80.15,80.18,80.13,80.17,7272.0,76.5616,76.5903,76.5425,76.5807,7272.0
2024-05-31 12:30:00,80.16,80.19,80.13,80.16,7816.0,76.5712,76.5998,76.5425,76.5712,7816.0
2024-05-31 12:35:00,80.15,80.16,80.09,80.11,4818.0,76.5616,76.5712,76.5043,76.5234,4818.0
2024-05-31 12:40:00,80.11,80.17,80.0,80.0,76482.0,76.5234,76.5807,76.4183,76.4183,76482.0
2024-05-31 12:45:00,80.04,80.13,80.0,80.1,46784.0,76.4565,76.5425,76.4183,76.5138,46784.0
2024-05-31 12:50:00,80.11,80.11,80.05,80.09,7053.0,76.5234,76.5234,76.4661,76.5043,7053.0
2024-05-31 12:55:00,80.09,80.09,80.04,80.04,3344.0,76.5043,76.5043,76.4565,76.4565,3344.0
2024-05-31 13:00:00,80.05,80.12,80.05,80.11,6957.0,76.4661,76.5329,76.4661,76.5234,6957.0
2024-05-31 13:05:00,80.1,80.23,80.09,80.22,21659.0,76.5138,76.638,76.5043,76.6285,21659.0
2024-05-31 13:10:00,80.23,80.24,80.19,80.24,5981.0,76.638,76.6476,76.5998,76.6476,5981.0
2024-05-31 13:15:00,80.25,80.27,80.22,80.22,11838.0,76.6571,76.6762,76.6285,76.6285,11838.0
2024-05-31 13:20:00,80.24,80.24,80.19,80.23,7661.0,76.6476,76.6476,76.5998,76.638,7661.0
2024-05-31 13:25:00,80.21,80.24,80.19,80.2,7686.0,76.6189,76.6476,76.5998,76.6094,7686.0
2024-05-31 13:30:00,80.22,80.22,80.17,80.19,6679.0,76.6285,76.6285,76.5807,76.5998,6679.0
2024-05-31 13:35:00,80.21,80.27,80.19,80.21,8645.0,76.6189,76.6762,76.5998,76.6189,8645.0
2024-05-31 13:40:00,80.21,80.28,80.19,80.26,7339.0,76.6189,76.6858,76.5998,76.6667,7339.0
2024-05-31 13:45:00,80.26,80.29,80.19,80.29,6061.0,76.6667,76.6953,76.5998,76.6953,6061.0
2024-05-31 13:50:00,80.29,80.33,80.26,80.28,7424.0,76.6953,76.7335,76.6667,76.6858,7424.0
2024-05-31 13:55:00,80.28,80.38,80.28,80.35,6756.0,76.6858,76.7813,76.6858,76.7526,6756.0
2024-05-31 14:00:00,80.35,80.43,80.35,80.39,8087.0,76.7526,76.8291,76.7526,76.7909,8087.0
2024-05-31 14:05:00,80.38,80.46,80.37,80.46,16481.0,76.7813,76.8577,76.7718,76.8577,16481.0
2024-05-31 14:10:00,80.48,80.57,80.43,80.53,21752.0,76.8768,76.9628,76.8291,76.9246,21752.0
2024-05-31 14:15:00,80.55,80.58,80.45,80.47,5985.0,76.9437,76.9723,76.8482,76.8673,5985.0
2024-05-31 14:20:00,80.48,80.51,80.45,80.49,5610.0,76.8768,76.9055,76.8482,76.8864,5610.0
2024-05-31 14:25:00,80.5,80.5,80.42,80.46,4338.0,76.8959,76.8959,76.8195,76.8577,4338.0
2024-05-31 14:30:00,80.46,80.46,80.41,80.42,8772.0,76.8577,76.8577,76.81,76.8195,8772.0
2024-05-31 14:35:00,80.43,80.48,80.42,80.42,12190.0,76.8291,76.8768,76.8195,76.8195,12190.0
2024-05-31 14:40:00,80.43,80.46,80.38,80.43,7323.0,76.8291,76.8577,76.7813,76.8291,7323.0
2024-05-31 14:45:00,80.43,80.44,80.38,80.42,3547.0,76.8291,76.8386,76.7813,76.8195,3547.0
2024-05-31 14:50:00,80.41,80.42,80.34,80.34,3706.0,76.81,76.8195,76.7431,76.7431,3706.0
2024-05-31 14:55:00,80.33,80.41,80.33,80.39,8051.0,76.7335,76.81,76.7335,76.7909,8051.0
2024-05-31 15:00:00,80.38,80.42,80.36,80.39,13248.0,76.7813,76.8195,76.7622,76.7909,13248.0
2024-05-31 15:05:00,80.39,80.4,80.36,80.36,7756.0,76.7909,76.8004,76.7622,76.7622,7756.0
2024-05-31 15:10:00,80.35,80.4,80.35,80.38,8461.0,76.7526,76.8004,76.7526,76.7813,8461.0
2024-05-31 15:15:00,80.37,80.38,80.25,80.25,12081.0,76.7718,76.7813,76.6571,76.6571,12081.0
2024-05-31 15:20:00,80.25,80.28,80.21,80.23,16386.0,76.6571,76.6858,76.6189,76.638,16386.0
2024-05-31 15:25:00,80.23,80.29,80.19,80.23,13984.0,76.638,76.6953,76.5998,76.638,13984.0
2024-05-31 15:30:00,80.23,80.28,80.19,80.24,19519.0,76.638,76.6858,76.5998,76.6476,19519.0
2024-05-31 15:35:00,80.26,80.31,80.24,80.28,21101.0,76.6667,76.7144,76.6476,76.6858,21101.0
2024-05-31 15:40:00,80.29,80.51,80.29,80.51,29477.0,76.6953,76.9055,76.6953,76.9055,29477.0
2024-05-31 15:45:00,80.51,80.64,80.5,80.64,31736.0,76.9055,77.0297,76.8959,77.0297,31736.0
2024-05-31 15:50:00,80.66,80.84,80.64,80.7,69092.0,77.0488,77.2207,77.0297,77.087,69092.0
2024-05-31 15:55:00,80.71,81.07,80.71,81.03,240724.0,77.0965,77.4404,77.0965,77.4022,240724.0
2024-06-03 09:30:00,80.76,80.95,80.3,80.36,37905.0,77.1443,77.3258,76.7049,76.7622,37905.0
2024-06-03 09:35:00,80.44,80.52,80.03,80.18,10422.0,76.8386,76.915,76.447,76.5903,10422.0
2024-06-03 09:40:00,80.33,80.54,80.26,80.54,8402.0,76.7335,76.9341,76.6667,76.9341,8402.0
2024-06-03 09:45:00,80.54,80.55,80.01,80.16,9535.0,76.9341,76.9437,76.4279,76.5712,9535.0
2024-06-03 09:50:00,80.13,80.19,79.96,79.96,11132.0,76.5425,76.5998,76.3801,76.3801,11132.0
2024-06-03 09:55:00,79.89,79.89,79.75,79.78,5720.0,76.3132,76.3132,76.1795,76.2082,5720.0
2024-06-03 10:00:00,79.85,79.95,79.44,79.45,13703.0,76.275,76.3706,75.8834,75.8929,13703.0
2024-06-03 10:05:00,79.46,79.63,79.42,79.56,29615.0,75.9025,76.0649,75.8643,75.998,29615.0
2024-06-03 10:10:00,79.51,79.67,79.4,79.6,22996.0,75.9503,76.1031,75.8452,76.0362,22996.0
2024-06-03 10:15:00,79.62,79.71,79.56,79.67,17872.0,76.0553,76.1413,75.998,76.1031,17872.0
2024-06-03 10:20:00,79.68,79.68,79.52,79.57,9947.0,76.1126,76.1126,75.9598,76.0076,9947.0
2024-06-03 10:25:00,79.55,79.59,79.49,79.5,5079.0,75.9885,76.0267,75.9311,75.9407,5079.0
2024-06-03 10:30:00,79.43,79.45,79.14,79.23,39016.0,75.8738,75.8929,75.5968,75.6828,39016.0
2024-06-03 10:35:00,79.23,79.27,79.12,79.24,21215.0,75.6828,75.721,75.5777,75.6923,21215.0
2024-06-03 10:40:00,79.21,79.48,79.2,79.45,24189.0,75.6637,75.9216,75.6541,75.8929,24189.0
2024-06-03 10:45:00,79.45,79.45,79.23,79.28,10681.0,75.8929,75.8929,75.6828,75.7306,10681.0
2024-06-03 10:50:00,79.29,79.46,79.18,79.28,9278.0,75.7401,75.9025,75.635,75.7306,9278.0
2024-06-03 10:55:00,79.2,79.28,79.18,79.28,18401.0,75.6541,75.7306,75.635,75.7306,18401.0
2024-06-03 11:00:00,79.26,79.26,79.06,79.06,10758.0,75.7114,75.7114,75.5204,75.5204,10758.0
2024-06-03 11:05:00,79.1,79.14,78.92,79.12,25943.0,75.5586,75.5968,75.3867,75.5777,25943.0
2024-06-03 11:10:00,79.07,79.15,78.89,79.15,19104.0,75.53,75.6064,75.358,75.6064,19104.0
2024-06-03 11:15:00,79.09,79.09,78.93,79.03,11767.0,75.5491,75.5491,75.3962,75.4917,11767.0
2024-06-03 11:20:00,79.07,79.13,78.96,78.98,9094.0,75.53,75.5873,75.4249,75.444,9094.0
2024-06-03 11:25:00,78.96,79.0,78.93,78.97,11223.0,75.4249,75.4631,75.3962,75.4344,11223.0
2024-06-03 11:30:00,78.98,79.03,78.89,79.01,10728.0,75.444,75.4917,75.358,75.4726,10728.0
2024-06-03 11:35:00,78.99,79.08,78.98,79.08,9389.0,75.4535,75.5395,75.444,75.5395,9389.0
2024-06-03 11:40:00,79.1,79.11,79.04,79.04,9123.0,75.5586,75.5682,75.5013,75.5013,9123.0
2024-06-03 11:45:00,79.05,79.14,78.96,79.09,13057.0,75.5108,75.5968,75.4249,75.5491,13057.0
2024-06-03 11:50:00,79.07,79.31,79.07,79.31,26771.0,75.53,75.7592,75.53,75.7592,26771.0
2024-06-03 11:55:00,79.32,79.37,79.23,79.37,11061.0,75.7688,75.8165,75.6828,75.8165,11061.0
2024-06-03 12:00:00,79.37,79.43,79.32,79.32,12085.0,75.8165,75.8738,75.7688,75.7688,12085.0
2024-06-03 12:05:00,79.25,79.27,79.07,79.12,6562.0,75.7019,75.721,75.53,75.5777,6562.0
2024-06-03 12:10:00,79.13,79.22,79.13,79.16,16181.0,75.5873,75.6732,75.5873,75.6159,16181.0
2024-06-03 12:15:00,79.16,79.16,78.97,78.97,10668.0,75.6159,75.6159,75.4344,75.4344,10668.0
2024-06-03 12:20:00,78.93,79.0,78.89,78.94,10959.0,75.3962,75.4631,75.358,75.4058,10959.0
2024-06-03 12:25:00,78.93,78.99,78.88,78.99,9776.0,75.3962,75.4535,75.3485,75.4535,9776.0
2024-06-03 12:30:00,78.99,79.01,78.9,78.92,9583.0,75.4535,75.4726,75.3676,75.3867,9583.0
2024-06-03 12:35:00,78.91,79.0,78.91,78.96,6116.0,75.3771,75.4631,75.3771,75.4249,6116.0
2024-06-03 12:40:00,78.96,78.97,78.77,78.78,10280.0,75.4249,75.4344,75.2434,75.2529,10280.0
2024-06-03 12:45:00,78.76,78.91,78.73,78.91,13044.0,75.2338,75.3771,75.2052,75.3771,13044.0
2024-06-03 12:50:00,78.89,78.93,78.83,78.87,7730.0,75.358,75.3962,75.3007,75.3389,7730.0
2024-06-03 12:55:00,78.86,78.9,78.8,78.81,9742.0,75.3294,75.3676,75.272,75.2816,9742.0
2024-06-03 13:00:00,78.81,78.82,78.73,78.75,10448.0,75.2816,75.2911,75.2052,75.2243,10448.0
2024-06-03 13:05:00,78.75,78.91,78.75,78.81,5194.0,75.2243,75.3771,75.2243,75.2816,5194.0
2024-06-03 13:10:00,78.81,78.81,78.71,78.78,12267.0,75.2816,75.2816,75.1861,75.2529,12267.0
2024-06-03 13:15:00,78.78,78.85,78.75,78.83,7985.0,75.2529,75.3198,75.2243,75.3007,7985.0
2024-06-03 13:20:00,78.84,78.88,78.77,78.77,8023.0,75.3102,75.3485,75.2434,75.2434,8023.0
2024-06-03 13:25:00,78.77,78.78,78.73,78.73,6059.0,75.2434,75.2529,75.2052,75.2052,6059.0
2024-06-03 13:30:00,78.72,78.8,78.71,78.78,11660.0,75.1956,75.272,75.1861,75.2529,11660.0
2024-06-03 13:35:00,78.77,78.89,78.76,78.82,15766.0,75.2434,75.358,75.2338,75.2911,15766.0
2024-06-03 13:40:00,78.81,78.9,78.81,78.88,12380.0,75.2816,75.3676,75.2816,75.3485,12380.0
2024-06-03 13:45:00,78.87,78.94,78.73,78.82,33802.0,75.3389,75.4058,75.2052,75.2911,33802.0
2024-06-03 13:50:00,78.83,78.83,78.68,78.76,31908.0,75.3007,75.3007,75.1574,75.2338,31908.0
2024-06-03 13:55:00,78.75,78.89,78.74,78.89,9920.0,75.2243,75.358,75.2147,75.358,9920.0
2024-06-03 14:00:00,78.91,79.02,78.89,79.02,14021.0,75.3771,75.4822,75.358,75.4822,14021.0
2024-06-03 14:05:00,79.01,79.03,78.95,78.97,12027.0,75.4726,75.4917,75.4153,75.4344,12027.0
2024-06-03 14:10:00,78.98,78.99,78.89,78.94,13091.0,75.444,75.4535,75.358,75.4058,13091.0
2024-06-03 14:15:00,78.94,79.03,78.94,79.0,16100.0,75.4058,75.4917,75.4058,75.4631,16100.0
2024-06-03 14:20:00,79.0,79.07,78.97,78.99,13142.0,75.4631,75.53,75.4344,75.4535,13142.0
2024-06-03 14:25:00,78.99,79.05,78.97,79.04,9999.0,75.4535,75.5108,75.4344,75.5013,9999.0
2024-06-03 14:30:00,79.05,79.06,78.98,79.03,10262.0,75.5108,75.5204,75.444,75.4917,10262.0
2024-06-03 14:35:00,79.02,79.07,79.01,79.03,9128.0,75.4822,75.53,75.4726,75.4917,9128.0
2024-06-03 14:40:00,79.04,79.11,79.03,79.1,8216.0,75.5013,75.5682,75.4917,75.5586,8216.0
2024-06-03 14:45:00,79.12,79.17,79.07,79.1,13546.0,75.5777,75.6255,75.53,75.5586,13546.0
2024-06-03 14:50:00,79.1,79.15,79.08,79.15,14933.0,75.5586,75.6064,75.5395,75.6064,14933.0
2024-06-03 14:55:00,79.16,79.19,79.08,79.1,13332.0,75.6159,75.6446,75.5395,75.5586,13332.0
2024-06-03 15:00:00,79.12,79.21,79.09,79.19,12700.0,75.5777,75.6637,75.5491,75.6446,12700.0
2024-06-03 15:05:00,79.19,79.2,79.14,79.19,13922.0,75.6446,75.6541,75.5968,75.6446,13922.0
2024-06-03 15:10:00,79.2,79.24,79.15,79.17,12865.0,75.6541,75.6923,75.6064,75.6255,12865.0
2024-06-03 15:15:00,79.16,79.26,79.13,79.26,11292.0,75.6159,75.7114,75.5873,75.7114,11292.0
2024-06-03 15:20:00,79.24,79.3,79.21,79.26,19808.0,75.6923,75.7497,75.6637,75.7114,19808.0
2024-06-03 15:25:00,79.25,79.25,79.12,79.13,13741.0,75.7019,75.7019,75.5777,75.5873,13741.0
2024-06-03 15:30:00,79.12,79.23,79.1,79.22,17269.0,75.5777,75.6828,75.5586,75.6732,17269.0
2024-06-03 15:35:00,79.21,79.21,79.1,79.15,13689.0,75.6637,75.6637,75.5586,75.6064,13689.0
2024-06-03 15:40:00,79.15,79.18,79.11,79.16,13154.0,75.6064,75.635,75.5682,75.6159,13154.0
2024-06-03 15:45:00,79.16,79.26,79.16,79.26,20179.0,75.6159,75.7114,75.6159,75.7114,20179.0
2024-06-03 15:50:00,79.26,79.45,79.24,79.45,53492.0,75.7114,75.8929,75.6923,75.8929,53492.0
2024-06-03 15:55:00,79.44,79.57,79.41,79.56,154912.0,75.8834,76.0076,75.8547,75.998,154912.0
2024-06-04 09:30:00,78.75,78.75,77.88,78.02,50853.0,75.2243,75.2243,74.3932,74.527,50853.0
2024-06-04 09:35:00,78.11,78.26,77.92,77.97,16295.0,74.6129,74.7562,74.4314,74.4792,16295.0
2024-06-04 09:40:00,78.01,78.23,77.94,78.1,14748.0,74.5174,74.7276,74.4505,74.6034,14748.0
2024-06-04 09:45:00,78.16,78.29,78.05,78.18,29116.0,74.6607,74.7849,74.5556,74.6798,29116.0
2024-06-04 09:50:00,78.18,78.22,78.04,78.1,13001.0,74.6798,74.718,74.5461,74.6034,13001.0
2024-06-04 09:55:00,78.13,78.25,78.08,78.15,22082.0,74.632,74.7467,74.5843,74.6511,22082.0
2024-06-04 10:00:00,78.19,78.43,78.16,78.36,20474.0,74.6894,74.9186,74.6607,74.8517,20474.0
2024-06-04 10:05:00,78.36,78.39,78.15,78.22,23331.0,74.8517,74.8804,74.6511,74.718,23331.0
2024-06-04 10:10:00,78.23,78.41,78.17,78.38,21204.0,74.7276,74.8995,74.6702,74.8708,21204.0
2024-06-04 10:15:00,78.35,78.5,78.33,78.37,29403.0,74.8422,74.9855,74.8231,74.8613,29403.0
2024-06-04 10:20:00,78.41,78.49,78.38,78.48,36428.0,74.8995,74.9759,74.8708,74.9664,36428.0
2024-06-04 10:25:00,78.49,78.55,78.46,78.49,17637.0,74.9759,75.0332,74.9473,74.9759,17637.0
2024-06-04 10:30:00,78.5,78.59,78.39,78.4,30954.0,74.9855,75.0714,74.8804,74.8899,30954.0
2024-06-04 10:35:00,78.36,78.41,78.33,78.35,14862.0,74.8517,74.8995,74.8231,74.8422,14862.0
2024-06-04 10:40:00,78.34,78.51,78.34,78.42,19131.0,74.8326,74.995,74.8326,74.9091,19131.0
2024-06-04 10:45:00,78.41,78.41,78.31,78.36,17021.0,74.8995,74.8995,74.804,74.8517,17021.0
2024-06-04 10:50:00,78.38,78.45,78.35,78.42,14438.0,74.8708,74.9377,74.8422,74.9091,14438.0
2024-06-04 10:55:00,78.4,78.42,78.33,78.37,15947.0,74.8899,74.9091,74.8231,74.8613,15947.0
2024-06-04 11:00:00,78.36,78.41,78.34,78.38,10580.0,74.8517,74.8995,74.8326,74.8708,10580.0
2024-06-04 11:05:00,78.38,78.4,78.22,78.26,21236.0,74.8708,74.8899,74.718,74.7562,21236.0
2024-06-04 11:10:00,78.27,78.41,78.27,78.41,13083.0,74.7658,74.8995,74.7658,74.8995,13083.0
2024-06-04 11:15:00,78.41,78.54,78.41,78.54,14547.0,74.8995,75.0237,74.8995,75.0237,14547.0
2024-06-04 11:20:00,78.54,78.54,78.35,78.37,18849.0,75.0237,75.0237,74.8422,74.8613,18849.0
2024-06-04 11:25:00,78.37,78.44,78.35,78.39,8259.0,74.8613,74.9282,74.8422,74.8804,8259.0
2024-06-04 11:30:00,78.39,78.45,78.32,78.32,20684.0,74.8804,74.9377,74.8135,74.8135,20684.0
2024-06-04 11:35:00,78.33,78.33,78.28,78.3,11816.0,74.8231,74.8231,74.7753,74.7944,11816.0
2024-06-04 11:40:00,78.3,78.3,78.15,78.25,15852.0,74.7944,74.7944,74.6511,74.7467,15852.0
2024-06-04 11:45:00,78.25,78.26,78.12,78.18,22839.0,74.7467,74.7562,74.6225,74.6798,22839.0
2024-06-04 11:50:00,78.15,78.19,78.11,78.19,32026.0,74.6511,74.6894,74.6129,74.6894,32026.0
2024-06-04 11:55:00,78.18,78.18,78.12,78.14,8676.0,74.6798,74.6798,74.6225,74.6416,8676.0
2024-06-04 12:00:00,78.13,78.14,78.05,78.12,22498.0,74.632,74.6416,74.5556,74.6225,22498.0
2024-06-04 12:05:00,78.15,78.15,78.03,78.13,15827.0,74.6511,74.6511,74.5365,74.632,15827.0
2024-06-04 12:10:00,78.12,78.24,78.11,78.24,29165.0,74.6225,74.7371,74.6129,74.7371,29165.0
2024-06-04 12:15:00,78.25,78.28,78.18,78.24,15756.0,74.7467,74.7753,74.6798,74.7371,15756.0
2024-06-04 12:20:00,78.2,78.35,78.2,78.34,12797.0,74.6989,74.8422,74.6989,74.8326,12797.0
2024-06-04 12:25:00,78.32,78.35,78.27,78.33,22315.0,74.8135,74.8422,74.7658,74.8231,22315.0
2024-06-04 12:30:00,78.35,78.35,78.3,78.32,11362.0,74.8422,74.8422,74.7944,74.8135,11362.0
2024-06-04 12:35:00,78.33,78.37,78.32,78.32,16029.0,74.8231,74.8613,74.8135,74.8135,16029.0
2024-06-04 12:40:00,78.32,78.41,78.31,78.38,14071.0,74.8135,74.8995,74.804,74.8708,14071.0
2024-06-04 12:45:00,78.38,78.47,78.38,78.45,24375.0,74.8708,74.9568,74.8708,74.9377,24375.0
2024-06-04 12:50:00,78.43,78.43,78.33,78.41,42993.0,74.9186,74.9186,74.8231,74.8995,42993.0
2024-06-04 12:55:00,78.44,78.48,78.4,78.44,11345.0,74.9282,74.9664,74.8899,74.9282,11345.0
2024-06-04 13:00:00,78.43,78.44,78.4,78.42,8093.0,74.9186,74.9282,74.8899,74.9091,8093.0
2024-06-04 13:05:00,78.43,78.44,78.38,78.4,10995.0,74.9186,74.9282,74.8708,74.8899,10995.0
2024-06-04 13:10:00,78.4,78.5,78.39,78.46,22643.0,74.8899,74.9855,74.8804,74.9473,22643.0
2024-06-04 13:15:00,78.45,78.46,78.39,78.46,11756.0,74.9377,74.9473,74.8804,74.9473,11756.0
2024-06-04 13:20:00,78.45,78.46,78.33,78.4,13398.0,74.9377,74.9473,74.8231,74.8899,13398.0
2024-06-04 13:25:00,78.37,78.52,78.36,78.52,7753.0,74.8613,75.0046,74.8517,75.0046,7753.0
2024-06-04 13:30:00,78.54,78.56,78.48,78.52,15692.0,75.0237,75.0428,74.9664,75.0046,15692.0
2024-06-04 13:35:00,78.51,78.53,78.44,78.53,9506.0,74.995,75.0141,74.9282,75.0141,9506.0
2024-06-04 13:40:00,78.51,78.55,78.46,78.46,10247.0,74.995,75.0332,74.9473,74.9473,10247.0
2024-06-04 13:45:00,78.46,78.54,78.46,78.51,27966.0,74.9473,75.0237,74.9473,74.995,27966.0
2024-06-04 13:50:00,78.51,78.59,78.51,78.59,5144.0,74.995,75.0714,74.995,75.0714,5144.0
2024-06-04 13:55:00,78.6,78.62,78.53,78.59,13785.0,75.081,75.1001,75.0141,75.0714,13785.0
2024-06-04 14:00:00,78.59,78.6,78.54,78.56,11670.0,75.0714,75.081,75.0237,75.0428,11670.0
2024-06-04 14:05:00,78.56,78.56,78.46,78.46,12664.0,75.0428,75.0428,74.9473,74.9473,12664.0
2024-06-04 14:10:00,78.43,78.47,78.4,78.45,8345.0,74.9186,74.9568,74.8899,74.9377,8345.0
2024-06-04 14:15:00,78.46,78.52,78.44,78.49,13187.0,74.9473,75.0046,74.9282,74.9759,13187.0
2024-06-04 14:20:00,78.49,78.65,78.49,78.62,16501.0,74.9759,75.1288,74.9759,75.1001,16501.0
2024-06-04 14:25:00,78.62,78.62,78.54,78.62,8606.0,75.1001,75.1001,75.0237,75.1001,8606.0
2024-06-04 14:30:00,78.62,78.62,78.5,78.54,13591.0,75.1001,75.1001,74.9855,75.0237,13591.0
2024-06-04 14:35:00,78.56,78.67,78.54,78.67,7793.0,75.0428,75.1479,75.0237,75.1479,7793.0
2024-06-04 14:40:00,78.68,78.68,78.59,78.67,9179.0,75.1574,75.1574,75.0714,75.1479,9179.0
2024-06-04 14:45:00,78.68,78.74,78.67,78.68,10075.0,75.1574,75.2147,75.1479,75.1574,10075.0
2024-06-04 14:50:00,78.72,78.75,78.68,78.68,8964.0,75.1956,75.2243,75.1574,75.1574,8964.0
2024-06-04 14:55:00,78.68,78.69,78.62,78.67,11855.0,75.1574,75.167,75.1001,75.1479,11855.0
2024-06-04 15:00:00,78.65,78.66,78.54,78.57,16976.0,75.1288,75.1383,75.0237,75.0523,16976.0
2024-06-04 15:05:00,78.53,78.57,78.51,78.54,17796.0,75.0141,75.0523,74.995,75.0237,17796.0
2024-06-04 15:10:00,78.54,78.66,78.52,78.6,11208.0,75.0237,75.1383,75.0046,75.081,11208.0
2024-06-04 15:15:00,78.6,78.68,78.6,78.67,74506.0,75.081,75.1574,75.081,75.1479,74506.0
2024-06-04 15:20:00,78.69,78.75,78.65,78.75,10317.0,75.167,75.2243,75.1288,75.2243,10317.0
2024-06-04 15:25:00,78.75,78.75,78.64,78.72,22221.0,75.2243,75.2243,75.1192,75.1956,22221.0
2024-06-04 15:30:00,78.73,78.76,78.66,78.71,16815.0,75.2052,75.2338,75.1383,75.1861,16815.0
2024-06-04 15:35:00,78.72,78.76,78.69,78.73,22340.0,75.1956,75.2338,75.167,75.2052,22340.0
2024-06-04 15:40:00,78.74,78.87,78.73,78.84,39297.0,75.2147,75.3389,75.2052,75.3102,39297.0
2024-06-04 15:45:00,78.85,78.91,78.83,78.87,33396.0,75.3198,75.3771,75.3007,75.3389,33396.0
2024-06-04 15:50:00,78.87,79.07,78.87,79.05,61640.0,75.3389,75.53,75.3389,75.5108,61640.0
2024-06-04 15:55:00,79.04,79.14,79.01,79.03,231131.0,75.5013,75.5968,75.4726,75.4917,231131.0
2024-06-05 09:30:00,79.17,79.34,78.8,78.97,18739.0,75.6255,75.7879,75.272,75.4344,18739.0
2024-06-05 09:35:00,79.06,79.14,78.68,78.79,9713.0,75.5204,75.5968,75.1574,75.2625,9713.0
2024-06-05 09:40:00,78.81,78.85,78.57,78.65,11075.0,75.2816,75.3198,75.0523,75.1288,11075.0
2024-06-05 09:45:00,78.68,78.68,78.45,78.47,9056.0,75.1574,75.1574,74.9377,74.9568,9056.0
2024-06-05 09:50:00,78.52,78.55,78.41,78.45,7819.0,75.0046,75.0332,74.8995,74.9377,7819.0
2024-06-05 09:55:00,78.48,78.72,78.43,78.62,18107.0,74.9664,75.1956,74.9186,75.1001,18107.0
2024-06-05 10:00:00,78.56,78.69,78.41,78.65,14134.0,75.0428,75.167,74.8995,75.1288,14134.0
2024-06-05 10:05:00,78.64,78.7,78.54,78.69,10205.0,75.1192,75.1765,75.0237,75.167,10205.0
2024-06-05 10:10:00,78.67,78.72,78.62,78.72,11519.0,75.1479,75.1956,75.1001,75.1956,11519.0
2024-06-05 10:15:00,78.72,78.91,78.68,78.86,23078.0,75.1956,75.3771,75.1574,75.3294,23078.0
2024-06-05 10:20:00,78.84,79.07,78.84,79.02,15324.0,75.3102,75.53,75.3102,75.4822,15324.0
2024-06-05 10:25:00,79.02,79.02,78.92,78.93,14682.0,75.4822,75.4822,75.3867,75.3962,14682.0
2024-06-05 10:30:00,78.92,79.03,78.9,78.99,22658.0,75.3867,75.4917,75.3676,75.4535,22658.0
2024-06-05 10:35:00,78.97,79.0,78.83,78.86,15573.0,75.4344,75.4631,75.3007,75.3294,15573.0
2024-06-05 10:40:00,78.85,78.95,78.76,78.78,8722.0,75.3198,75.4153,75.2338,75.2529,8722.0
2024-06-05 10:45:00,78.77,78.81,78.69,78.69,14742.0,75.2434,75.2816,75.167,75.167,14742.0
2024-06-05 10:50:00,78.7,78.87,78.7,78.85,6741.0,75.1765,75.3389,75.1765,75.3198,6741.0
2024-06-05 10:55:00,78.87,78.9,78.73,78.73,8815.0,75.3389,75.3676,75.2052,75.2052,8815.0
2024-06-05 11:00:00,78.71,78.81,78.69,78.76,12755.0,75.1861,75.2816,75.167,75.2338,12755.0
2024-06-05 11:05:00,78.78,78.8,78.7,78.75,7985.0,75.2529,75.272,75.1765,75.2243,7985.0
2024-06-05 11:10:00,78.75,78.81,78.7,78.8,8512.0,75.2243,75.2816,75.1765,75.272,8512.0
2024-06-05 11:15:00,78.8,78.85,78.77,78.84,10459.0,75.272,75.3198,75.2434,75.3102,10459.0
2024-06-05 11:20:00,78.84,78.87,78.78,78.86,11143.0,75.3102,75.3389,75.2529,75.3294,11143.0
2024-06-05 11:25:00,78.87,78.87,78.83,78.83,8149.0,75.3389,75.3389,75.3007,75.3007,8149.0
2024-06-05 11:30:00,78.85,79.04,78.84,79.04,17357.0,75.3198,75.5013,75.3102,75.5013,17357.0
2024-06-05 11:35:00,79.06,79.15,79.03,79.14,22898.0,75.5204,75.6064,75.4917,75.5968,22898.0
2024-06-05 11:40:00,79.12,79.14,79.03,79.05,30105.0,75.5777,75.5968,75.4917,75.5108,30105.0
2024-06-05 11:45:00,79.05,79.05,78.95,78.99,9246.0,75.5108,75.5108,75.4153,75.4535,9246.0
2024-06-05 11:50:00,78.99,79.07,78.98,79.02,8415.0,75.4535,75.53,75.444,75.4822,8415.0
2024-06-05 11:55:00,79.0,79.05,78.96,79.0,12251.0,75.4631,75.5108,75.4249,75.4631,12251.0
2024-06-05 12:00:00,79.0,79.11,79.0,79.1,7482.0,75.4631,75.5682,75.4631,75.5586,7482.0
2024-06-05 12:05:00,79.09,79.1,79.02,79.04,8868.0,75.5491,75.5586,75.4822,75.5013,8868.0
2024-06-05 12:10:00,79.05,79.05,79.0,79.02,7298.0,75.5108,75.5108,75.4631,75.4822,7298.0
2024-06-05 12:15:00,79.0,79.02,78.98,78.99,7835.0,75.4631,75.4822,75.444,75.4535,7835.0
2024-06-05 12:20:00,78.98,79.03,78.98,79.03,8782.0,75.444,75.4917,75.444,75.4917,8782.0
2024-06-05 12:25:00,79.03,79.05,78.94,78.96,41315.0,75.4917,75.5108,75.4058,75.4249,41315.0
2024-06-05 12:30:00,78.96,78.99,78.95,78.97,9477.0,75.4249,75.4535,75.4153,75.4344,9477.0
2024-06-05 12:35:00,78.98,79.07,78.98,79.07,11935.0,75.444,75.53,75.444,75.53,11935.0
2024-06-05 12:40:00,79.06,79.11,79.03,79.03,8195.0,75.5204,75.5682,75.4917,75.4917,8195.0
2024-06-05 12:45:00,79.04,79.06,79.02,79.05,7349.0,75.5013,75.5204,75.4822,75.5108,7349.0
2024-06-05 12:50:00,79.04,79.04,79.01,79.03,6780.0,75.5013,75.5013,75.4726,75.4917,6780.0
2024-06-05 12:55:00,79.02,79.13,79.01,79.09,18377.0,75.4822,75.5873,75.4726,75.5491,18377.0
2024-06-05 13:00:00,79.07,79.1,79.02,79.1,24367.0,75.53,75.5586,75.4822,75.5586,24367.0
2024-06-05 13:05:00,79.11,79.11,79.04,79.05,7638.0,75.5682,75.5682,75.5013,75.5108,7638.0
2024-06-05 13:10:00,79.06,79.08,79.03,79.08,10050.0,75.5204,75.5395,75.4917,75.5395,10050.0
2024-06-05 13:15:00,79.09,79.09,78.99,79.02,20070.0,75.5491,75.5491,75.4535,75.4822,20070.0
2024-06-05 13:20:00,79.01,79.13,78.98,79.12,31404.0,75.4726,75.5873,75.444,75.5777,31404.0
2024-06-05 13:25:00,79.12,79.12,79.07,79.1,7765.0,75.5777,75.5777,75.53,75.5586,7765.0
2024-06-05 13:30:00,79.11,79.15,79.1,79.12,8043.0,75.5682,75.6064,75.5586,75.5777,8043.0
2024-06-05 13:35:00,79.11,79.13,79.05,79.06,10048.0,75.5682,75.5873,75.5108,75.5204,10048.0
2024-06-05 13:40:00,79.05,79.08,79.02,79.05,9633.0,75.5108,75.5395,75.4822,75.5108,9633.0
2024-06-05 13:45:00,79.06,79.11,79.04,79.11,7572.0,75.5204,75.5682,75.5013,75.5682,7572.0
2024-06-05 13:50:00,79.11,79.11,79.08,79.11,9960.0,75.5682,75.5682,75.5395,75.5682,9960.0
2024-06-05 13:55:00,79.1,79.16,79.1,79.11,9417.0,75.5586,75.6159,75.5586,75.5682,9417.0
2024-06-05 14:00:00,79.1,79.16,79.1,79.14,5297.0,75.5586,75.6159,75.5586,75.5968,5297.0
2024-06-05 14:05:00,79.14,79.2,79.13,79.2,10781.0,75.5968,75.6541,75.5873,75.6541,10781.0
2024-06-05 14:10:00,79.2,79.25,79.14,79.17,18028.0,75.6541,75.7019,75.5968,75.6255,18028.0
2024-06-05 14:15:00,79.17,79.18,79.12,79.13,9024.0,75.6255,75.635,75.5777,75.5873,9024.0
2024-06-05 14:20:00,79.13,79.15,79.11,79.15,13247.0,75.5873,75.6064,75.5682,75.6064,13247.0
2024-06-05 14:25:00,79.16,79.16,79.11,79.14,10694.0,75.6159,75.6159,75.5682,75.5968,10694.0
2024-06-05 14:30:00,79.13,79.18,79.1,79.17,16668.0,75.5873,75.635,75.5586,75.6255,16668.0
2024-06-05 14:35:00,79.17,79.22,79.16,79.17,11766.0,75.6255,75.6732,75.6159,75.6255,11766.0
2024-06-05 14:40:00,79.18,79.21,79.15,79.19,13561.0,75.635,75.6637,75.6064,75.6446,13561.0
2024-06-05 14:45:00,79.18,79.21,79.17,79.2,12479.0,75.635,75.6637,75.6255,75.6541,12479.0
2024-06-05 14:50:00,79.19,79.25,79.19,79.25,14981.0,75.6446,75.7019,75.6446,75.7019,14981.0
2024-06-05 14:55:00,79.26,79.26,79.2,79.23,20724.0,75.7114,75.7114,75.6541,75.6828,20724.0
2024-06-05 15:00:00,79.22,79.27,79.19,79.24,30758.0,75.6732,75.721,75.6446,75.6923,30758.0
2024-06-05 15:05:00,79.25,79.27,79.2,79.21,12691.0,75.7019,75.721,75.6541,75.6637,12691.0
2024-06-05 15:10:00,79.22,79.22,79.18,79.2,26898.0,75.6732,75.6732,75.635,75.6541,26898.0
2024-06-05 15:15:00,79.19,79.19,79.12,79.15,81129.0,75.6446,75.6446,75.5777,75.6064,81129.0
2024-06-05 15:20:00,79.15,79.19,79.11,79.18,17141.0,75.6064,75.6446,75.5682,75.635,17141.0
2024-06-05 15:25:00,79.19,79.19,79.05,79.05,30519.0,75.6446,75.6446,75.5108,75.5108,30519.0
2024-06-05 15:30:00,79.05,79.12,79.01,79.1,28456.0,75.5108,75.5777,75.4726,75.5586,28456.0
2024-06-05 15:35:00,79.09,79.13,79.08,79.1,40610.0,75.5491,75.5873,75.5395,75.5586,40610.0
2024-06-05 15:40:00,79.1,79.11,79.07,79.09,33868.0,75.5586,75.5682,75.53,75.5491,33868.0
2024-06-05 15:45:00,79.09,79.19,79.06,79.1,42262.0,75.5491,75.6446,75.5204,75.5586,42262.0
2024-06-05 15:50:00,79.09,79.15,79.04,79.14,89533.0,75.5491,75.6064,75.5013,75.5968,89533.0
2024-06-05 15:55:00,79.14,79.22,79.07,79.17,222111.0,75.5968,75.6732,75.53,75.6255,222111.0
2024-06-06 09:30:00,78.88,79.0,78.68,78.88,47842.0,75.3485,75.4631,75.1574,75.3485,47842.0
2024-06-06 09:35:00,78.88,78.92,78.55,78.57,17876.0,75.3485,75.3867,75.0332,75.0523,17876.0
2024-06-06 09:40:00,78.53,78.78,78.37,78.77,122296.0,75.0141,75.2529,74.8613,75.2434,122296.0
2024-06-06 09:45:00,78.82,78.93,78.76,78.9,8772.0,75.2911,75.3962,75.2338,75.3676,8772.0
2024-06-06 09:50:00,78.9,78.9,78.7,78.73,9975.0,75.3676,75.3676,75.1765,75.2052,9975.0
2024-06-06 09:55:00,78.77,78.97,78.76,78.92,6745.0,75.2434,75.4344,75.2338,75.3867,6745.0
2024-06-06 10:00:00,78.9,78.9,78.73,78.78,15920.0,75.3676,75.3676,75.2052,75.2529,15920.0
2024-06-06 10:05:00,78.77,78.9,78.72,78.9,18141.0,75.2434,75.3676,75.1956,75.3676,18141.0
2024-06-06 10:10:00,78.94,78.94,78.75,78.76,27730.0,75.4058,75.4058,75.2243,75.2338,27730.0
2024-06-06 10:15:00,78.79,79.05,78.78,79.04,10447.0,75.2625,75.5108,75.2529,75.5013,10447.0
2024-06-06 10:20:00,79.04,79.1,79.01,79.09,22254.0,75.5013,75.5586,75.4726,75.5491,22254.0
2024-06-06 10:25:00,79.09,79.09,78.99,79.01,18875.0,75.5491,75.5491,75.4535,75.4726,18875.0
2024-06-06 10:30:00,79.01,79.03,78.86,79.03,12953.0,75.4726,75.4917,75.3294,75.4917,12953.0
2024-06-06 10:35:00,79.01,79.01,78.92,78.95,10088.0,75.4726,75.4726,75.3867,75.4153,10088.0
2024-06-06 10:40:00,78.93,79.02,78.9,79.0,17826.0,75.3962,75.4822,75.3676,75.4631,17826.0
2024-06-06 10:45:00,79.0,79.07,78.96,79.06,8750.0,75.4631,75.53,75.4249,75.5204,8750.0
2024-06-06 10:50:00,79.06,79.06,78.97,78.97,10838.0,75.5204,75.5204,75.4344,75.4344,10838.0
2024-06-06 10:55:00,78.96,79.03,78.95,79.0,13043.0,75.4249,75.4917,75.4153,75.4631,13043.0
2024-06-06 11:00:00,78.99,79.03,78.96,79.03,23344.0,75.4535,75.4917,75.4249,75.4917,23344.0
2024-06-06 11:05:00,79.04,79.06,79.01,79.03,13404.0,75.5013,75.5204,75.4726,75.4917,13404.0
2024-06-06 11:10:00,79.02,79.14,79.02,79.11,25917.0,75.4822,75.5968,75.4822,75.5682,25917.0
2024-06-06 11:15:00,79.12,79.17,79.09,79.13,7030.0,75.5777,75.6255,75.5491,75.5873,7030.0
2024-06-06 11:20:00,79.13,79.16,79.12,79.14,9480.0,75.5873,75.6159,75.5777,75.5968,9480.0
2024-06-06 11:25:00,79.16,79.26,79.13,79.22,20570.0,75.6159,75.7114,75.5873,75.6732,20570.0
2024-06-06 11:30:00,79.23,79.24,79.18,79.22,45889.0,75.6828,75.6923,75.635,75.6732,45889.0
2024-06-06 11:35:00,79.23,79.23,79.18,79.19,4193.0,75.6828,75.6828,75.635,75.6446,4193.0
2024-06-06 11:40:00,79.19,79.19,79.05,79.09,9126.0,75.6446,75.6446,75.5108,75.5491,9126.0
2024-06-06 11:45:00,79.1,79.18,79.09,79.16,6341.0,75.5586,75.635,75.5491,75.6159,6341.0
2024-06-06 11:50:00,79.18,79.2,79.13,79.2,3799.0,75.635,75.6541,75.5873,75.6541,3799.0
2024-06-06 11:55:00,79.22,79.23,79.16,79.17,3183.0,75.6732,75.6828,75.6159,75.6255,3183.0
2024-06-06 12:00:00,79.16,79.17,79.1,79.1,4228.0,75.6159,75.6255,75.5586,75.5586,4228.0
2024-06-06 12:05:00,79.09,79.23,79.09,79.22,9338.0,75.5491,75.6828,75.5491,75.6732,9338.0
2024-06-06 12:10:00,79.23,79.24,79.18,79.21,8738.0,75.6828,75.6923,75.635,75.6637,8738.0
2024-06-06 12:15:00,79.21,79.29,79.2,79.26,9659.0,75.6637,75.7401,75.6541,75.7114,9659.0
2024-06-06 12:20:00,79.25,79.27,79.16,79.16,13403.0,75.7019,75.721,75.6159,75.6159,13403.0
2024-06-06 12:25:00,79.16,79.18,79.04,79.05,26125.0,75.6159,75.635,75.5013,75.5108,26125.0
2024-06-06 12:30:00,79.06,79.09,79.0,79.08,8828.0,75.5204,75.5491,75.4631,75.5395,8828.0
2024-06-06 12:35:00,79.08,79.1,79.03,79.09,8885.0,75.5395,75.5586,75.4917,75.5491,8885.0
2024-06-06 12:40:00,79.09,79.1,79.0,79.01,9135.0,75.5491,75.5586,75.4631,75.4726,9135.0
2024-06-06 12:45:00,79.01,79.04,78.99,79.02,28891.0,75.4726,75.5013,75.4535,75.4822,28891.0
2024-06-06 12:50:00,79.01,79.01,78.89,78.96,26751.0,75.4726,75.4726,75.358,75.4249,26751.0
2024-06-06 12:55:00,78.95,78.96,78.9,78.93,11192.0,75.4153,75.4249,75.3676,75.3962,11192.0
2024-06-06 13:00:00,78.93,79.04,78.9,79.03,5840.0,75.3962,75.5013,75.3676,75.4917,5840.0
2024-06-06 13:05:00,79.01,79.03,78.98,79.03,12510.0,75.4726,75.4917,75.444,75.4917,12510.0
2024-06-06 13:10:00,79.03,79.03,78.98,79.03,9216.0,75.4917,75.4917,75.444,75.4917,9216.0
2024-06-06 13:15:00,79.04,79.09,79.02,79.05,10744.0,75.5013,75.5491,75.4822,75.5108,10744.0
2024-06-06 13:20:00,79.04,79.08,79.03,79.08,7398.0,75.5013,75.5395,75.4917,75.5395,7398.0
2024-06-06 13:25:00,79.08,79.2,79.08,79.17,12959.0,75.5395,75.6541,75.5395,75.6255,12959.0
2024-06-06 13:30:00,79.17,79.18,79.07,79.1,10761.0,75.6255,75.635,75.53,75.5586,10761.0
2024-06-06 13:35:00,79.1,79.14,79.06,79.1,20379.0,75.5586,75.5968,75.5204,75.5586,20379.0
2024-06-06 13:40:00,79.1,79.16,79.09,79.15,28620.0,75.5586,75.6159,75.5491,75.6064,28620.0
2024-06-06 13:45:00,79.13,79.13,78.99,79.01,11810.0,75.5873,75.5873,75.4535,75.4726,11810.0
2024-06-06 13:50:00,79.0,79.04,79.0,79.03,8314.0,75.4631,75.5013,75.4631,75.4917,8314.0
2024-06-06 13:55:00,79.03,79.04,79.01,79.02,5527.0,75.4917,75.5013,75.4726,75.4822,5527.0
2024-06-06 14:00:00,79.02,79.07,79.0,79.06,9358.0,75.4822,75.53,75.4631,75.5204,9358.0
2024-06-06 14:05:00,79.05,79.05,78.91,78.91,7714.0,75.5108,75.5108,75.3771,75.3771,7714.0
2024-06-06 14:10:00,78.9,78.96,78.89,78.94,12904.0,75.3676,75.4249,75.358,75.4058,12904.0
2024-06-06 14:15:00,78.94,79.14,78.93,79.11,6574.0,75.4058,75.5968,75.3962,75.5682,6574.0
2024-06-06 14:20:00,79.12,79.13,79.08,79.08,3580.0,75.5777,75.5873,75.5395,75.5395,3580.0
2024-06-06 14:25:00,79.08,79.1,79.03,79.07,8029.0,75.5395,75.5586,75.4917,75.53,8029.0
2024-06-06 14:30:00,79.08,79.09,79.05,79.09,5590.0,75.5395,75.5491,75.5108,75.5491,5590.0
2024-06-06 14:35:00,79.08,79.11,79.07,79.11,4693.0,75.5395,75.5682,75.53,75.5682,4693.0
2024-06-06 14:40:00,79.12,79.13,79.08,79.09,2823.0,75.5777,75.5873,75.5395,75.5491,2823.0
2024-06-06 14:45:00,79.09,79.12,79.08,79.11,7534.0,75.5491,75.5777,75.5395,75.5682,7534.0
2024-06-06 14:50:00,79.11,79.19,79.11,79.16,13882.0,75.5682,75.6446,75.5682,75.6159,13882.0
2024-06-06 14:55:00,79.15,79.2,79.14,79.16,11190.0,75.6064,75.6541,75.5968,75.6159,11190.0
2024-06-06 15:00:00,79.13,79.19,79.13,79.19,30512.0,75.5873,75.6446,75.5873,75.6446,30512.0
2024-06-06 15:05:00,79.19,79.24,79.19,79.23,6543.0,75.6446,75.6923,75.6446,75.6828,6543.0
2024-06-06 15:10:00,79.22,79.24,79.16,79.18,5423.0,75.6732,75.6923,75.6159,75.635,5423.0
2024-06-06 15:15:00,79.16,79.16,79.11,79.15,8296.0,75.6159,75.6159,75.5682,75.6064,8296.0
2024-06-06 15:20:00,79.16,79.22,79.14,79.2,21418.0,75.6159,75.6732,75.5968,75.6541,21418.0
2024-06-06 15:25:00,79.21,79.25,79.2,79.24,15730.0,75.6637,75.7019,75.6541,75.6923,15730.0
2024-06-06 15:30:00,79.23,79.31,79.22,79.24,22901.0,75.6828,75.7592,75.6732,75.6923,22901.0
2024-06-06 15:35:00,79.22,79.29,79.2,79.25,23384.0,75.6732,75.7401,75.6541,75.7019,23384.0
2024-06-06 15:40:00,79.24,79.27,79.18,79.19,39072.0,75.6923,75.721,75.635,75.6446,39072.0
2024-06-06 15:45:00,79.19,79.26,79.09,79.15,102571.0,75.6446,75.7114,75.5491,75.6064,102571.0
2024-06-06 15:50:00,79.15,79.16,79.02,79.07,35014.0,75.6064,75.6159,75.4822,75.53,35014.0
2024-06-06 15:55:00,79.08,79.16,78.91,78.97,276901.0,75.5395,75.6159,75.3771,75.4344,276901.0
2024-06-07 09:30:00,78.65,78.73,78.03,78.09,24377.0,75.1288,75.2052,74.5365,74.5938,24377.0
2024-06-07 09:35:00,78.0,78.21,77.8,78.09,26054.0,74.5079,74.7085,74.3168,74.5938,26054.0
2024-06-07 09:40:00,78.12,78.57,78.12,78.38,10614.0,74.6225,75.0523,74.6225,74.8708,10614.0
2024-06-07 09:45:00,78.43,78.5,78.4,78.48,10375.0,74.9186,74.9855,74.8899,74.9664,10375.0
2024-06-07 09:50:00,78.44,78.53,78.4,78.46,6579.0,74.9282,75.0141,74.8899,74.9473,6579.0
2024-06-07 09:55:00,78.45,78.51,78.37,78.51,50155.0,74.9377,74.995,74.8613,74.995,50155.0
2024-06-07 10:00:00,78.46,78.59,78.44,78.58,11650.0,74.9473,75.0714,74.9282,75.0619,11650.0
2024-06-07 10:05:00,78.58,78.63,78.52,78.54,20057.0,75.0619,75.1097,75.0046,75.0237,20057.0
2024-06-07 10:10:00,78.53,78.66,78.53,78.57,9736.0,75.0141,75.1383,75.0141,75.0523,9736.0
2024-06-07 10:15:00,78.58,78.66,78.53,78.64,7968.0,75.0619,75.1383,75.0141,75.1192,7968.0
2024-06-07 10:20:00,78.63,78.76,78.61,78.75,12419.0,75.1097,75.2338,75.0905,75.2243,12419.0
2024-06-07 10:25:00,78.69,78.75,78.63,78.63,6630.0,75.167,75.2243,75.1097,75.1097,6630.0
2024-06-07 10:30:00,78.58,78.59,78.46,78.5,14519.0,75.0619,75.0714,74.9473,74.9855,14519.0
2024-06-07 10:35:00,78.51,78.74,78.49,78.74,10647.0,74.995,75.2147,74.9759,75.2147,10647.0
2024-06-07 10:40:00,78.77,78.81,78.76,78.81,10912.0,75.2434,75.2816,75.2338,75.2816,10912.0
2024-06-07 10:45:00,78.81,78.93,78.8,78.92,16469.0,75.2816,75.3962,75.272,75.3867,16469.0
2024-06-07 10:50:00,78.9,78.96,78.87,78.96,8907.0,75.3676,75.4249,75.3389,75.4249,8907.0
2024-06-07 10:55:00,78.96,79.07,78.95,79.0,17776.0,75.4249,75.53,75.4153,75.4631,17776.0
2024-06-07 11:00:00,78.98,78.99,78.87,78.92,8031.0,75.444,75.4535,75.3389,75.3867,8031.0
2024-06-07 11:05:00,78.92,78.92,78.83,78.87,6400.0,75.3867,75.3867,75.3007,75.3389,6400.0
2024-06-07 11:10:00,78.84,78.93,78.83,78.91,7913.0,75.3102,75.3962,75.3007,75.3771,7913.0
2024-06-07 11:15:00,78.93,78.95,78.88,78.88,5434.0,75.3962,75.4153,75.3485,75.3485,5434.0
2024-06-07 11:20:00,78.88,78.88,78.67,78.67,8209.0,75.3485,75.3485,75.1479,75.1479,8209.0
2024-06-07 11:25:00,78.69,78.77,78.61,78.64,8501.0,75.167,75.2434,75.0905,75.1192,8501.0
2024-06-07 11:30:00,78.6,78.72,78.6,78.61,6443.0,75.081,75.1956,75.081,75.0905,6443.0
2024-06-07 11:35:00,78.62,78.65,78.55,78.55,5306.0,75.1001,75.1288,75.0332,75.0332,5306.0
2024-06-07 11:40:00,78.57,78.64,78.56,78.59,3922.0,75.0523,75.1192,75.0428,75.0714,3922.0
2024-06-07 11:45:00,78.59,78.65,78.56,78.63,8045.0,75.0714,75.1288,75.0428,75.1097,8045.0
2024-06-07 11:50:00,78.62,78.63,78.57,78.58,5146.0,75.1001,75.1097,75.0523,75.0619,5146.0
2024-06-07 11:55:00,78.59,78.61,78.52,78.52,5477.0,75.0714,75.0905,75.0046,75.0046,5477.0
2024-06-07 12:00:00,78.52,78.53,78.42,78.46,18785.0,75.0046,75.0141,74.9091,74.9473,18785.0
2024-06-07 12:05:00,78.45,78.53,78.43,78.5,7623.0,74.9377,75.0141,74.9186,74.9855,7623.0
2024-06-07 12:10:00,78.5,78.52,78.45,78.45,6047.0,74.9855,75.0046,74.9377,74.9377,6047.0
2024-06-07 12:15:00,78.46,78.5,78.42,78.46,9265.0,74.9473,74.9855,74.9091,74.9473,9265.0
2024-06-07 12:20:00,78.46,78.53,78.45,78.48,4030.0,74.9473,75.0141,74.9377,74.9664,4030.0
2024-06-07 12:25:00,78.5,78.53,78.44,78.52,32428.0,74.9855,75.0141,74.9282,75.0046,32428.0
2024-06-07 12:30:00,78.53,78.6,78.51,78.56,8314.0,75.0141,75.081,74.995,75.0428,8314.0
2024-06-07 12:35:00,78.55,78.59,78.54,78.57,5555.0,75.0332,75.0714,75.0237,75.0523,5555.0
2024-06-07 12:40:00,78.58,78.6,78.56,78.58,5069.0,75.0619,75.081,75.0428,75.0619,5069.0
2024-06-07 12:45:00,78.58,78.6,78.46,78.47,11110.0,75.0619,75.081,74.9473,74.9568,11110.0
2024-06-07 12:50:00,78.47,78.54,78.47,78.5,2799.0,74.9568,75.0237,74.9568,74.9855,2799.0
2024-06-07 12:55:00,78.5,78.64,78.5,78.64,8866.0,74.9855,75.1192,74.9855,75.1192,8866.0
2024-06-07 13:00:00,78.64,78.64,78.52,78.52,5548.0,75.1192,75.1192,75.0046,75.0046,5548.0
2024-06-07 13:05:00,78.53,78.65,78.52,78.65,5493.0,75.0141,75.1288,75.0046,75.1288,5493.0
2024-06-07 13:10:00,78.64,78.78,78.64,78.78,6457.0,75.1192,75.2529,75.1192,75.2529,6457.0
2024-06-07 13:15:00,78.78,78.81,78.73,78.75,5608.0,75.2529,75.2816,75.2052,75.2243,5608.0
2024-06-07 13:20:00,78.76,78.88,78.74,78.84,6807.0,75.2338,75.3485,75.2147,75.3102,6807.0
2024-06-07 13:25:00,78.84,78.84,78.78,78.78,4378.0,75.3102,75.3102,75.2529,75.2529,4378.0
2024-06-07 13:30:00,78.78,78.82,78.77,78.81,16260.0,75.2529,75.2911,75.2434,75.2816,16260.0
2024-06-07 13:35:00,78.8,78.81,78.77,78.77,4228.0,75.272,75.2816,75.2434,75.2434,4228.0
2024-06-07 13:40:00,78.77,78.77,78.69,78.71,65005.0,75.2434,75.2434,75.167,75.1861,65005.0
2024-06-07 13:45:00,78.72,78.86,78.71,78.86,15772.0,75.1956,75.3294,75.1861,75.3294,15772.0
2024-06-07 13:50:00,78.86,78.92,78.85,78.92,7906.0,75.3294,75.3867,75.3198,75.3867,7906.0
2024-06-07 13:55:00,78.9,78.91,78.84,78.84,9087.0,75.3676,75.3771,75.3102,75.3102,9087.0
2024-06-07 14:00:00,78.83,78.83,78.72,78.75,12260.0,75.3007,75.3007,75.1956,75.2243,12260.0
2024-06-07 14:05:00,78.76,78.76,78.67,78.74,10820.0,75.2338,75.2338,75.1479,75.2147,10820.0
2024-06-07 14:10:00,78.75,78.75,78.61,78.68,16494.0,75.2243,75.2243,75.0905,75.1574,16494.0
2024-06-07 14:15:00,78.67,78.75,78.67,78.74,13803.0,75.1479,75.2243,75.1479,75.2147,13803.0
2024-06-07 14:20:00,78.74,78.83,78.73,78.82,9369.0,75.2147,75.3007,75.2052,75.2911,9369.0
2024-06-07 14:25:00,78.82,78.89,78.82,78.89,12356.0,75.2911,75.358,75.2911,75.358,12356.0
2024-06-07 14:30:00,78.9,78.91,78.86,78.88,15014.0,75.3676,75.3771,75.3294,75.3485,15014.0
2024-06-07 14:35:00,78.87,78.93,78.87,78.92,10998.0,75.3389,75.3962,75.3389,75.3867,10998.0
2024-06-07 14:40:00,78.92,78.94,78.89,78.91,8520.0,75.3867,75.4058,75.358,75.3771,8520.0
2024-06-07 14:45:00,78.91,78.96,78.9,78.91,6433.0,75.3771,75.4249,75.3676,75.3771,6433.0
2024-06-07 14:50:00,78.9,78.9,78.86,78.9,4810.0,75.3676,75.3676,75.3294,75.3676,4810.0
2024-06-07 14:55:00,78.9,78.91,78.86,78.88,10890.0,75.3676,75.3771,75.3294,75.3485,10890.0
2024-06-07 15:00:00,78.87,78.93,78.81,78.9,9472.0,75.3389,75.3962,75.2816,75.3676,9472.0
2024-06-07 15:05:00,78.91,78.91,78.82,78.82,9149.0,75.3771,75.3771,75.2911,75.2911,9149.0
2024-06-07 15:10:00,78.84,78.89,78.76,78.82,14254.0,75.3102,75.358,75.2338,75.2911,14254.0
2024-06-07 15:15:00,78.82,78.89,78.79,78.79,21628.0,75.2911,75.358,75.2625,75.2625,21628.0
2024-06-07 15:20:00,78.79,78.84,78.76,78.83,14227.0,75.2625,75.3102,75.2338,75.3007,14227.0
2024-06-07 15:25:00,78.84,78.87,78.8,78.84,13646.0,75.3102,75.3389,75.272,75.3102,13646.0
2024-06-07 15:30:00,78.85,78.94,78.83,78.85,22334.0,75.3198,75.4058,75.3007,75.3198,22334.0
2024-06-07 15:35:00,78.84,78.86,78.78,78.8,24199.0,75.3102,75.3294,75.2529,75.272,24199.0
2024-06-07 15:40:00,78.81,78.81,78.71,78.78,47952.0,75.2816,75.2816,75.1861,75.2529,47952.0
2024-06-07 15:45:00,78.78,78.8,78.72,78.77,51492.0,75.2529,75.272,75.1956,75.2434,51492.0
2024-06-07 15:50:00,78.77,78.9,78.75,78.88,48553.0,75.2434,75.3676,75.2243,75.3485,48553.0
2024-06-07 15:55:00,78.87,78.87,78.61,78.68,282530.0,75.3389,75.3389,75.0905,75.1574,282530.0
2024-06-10 09:30:00,78.92,79.28,78.69,79.17,32552.0,75.3867,75.7306,75.167,75.6255,32552.0
2024-06-10 09:35:00,79.13,79.19,78.84,79.11,5222.0,75.5873,75.6446,75.3102,75.5682,5222.0
2024-06-10 09:40:00,78.99,79.0,78.79,78.95,12461.0,75.4535,75.4631,75.2625,75.4153,12461.0
2024-06-10 09:45:00,78.95,78.97,78.78,78.86,21918.0,75.4153,75.4344,75.2529,75.3294,21918.0
2024-06-10 09:50:00,78.91,78.92,78.73,78.85,22392.0,75.3771,75.3867,75.2052,75.3198,22392.0
2024-06-10 09:55:00,78.84,79.07,78.81,79.07,13190.0,75.3102,75.53,75.2816,75.53,13190.0
2024-06-10 10:00:00,79.12,79.3,79.07,79.26,20511.0,75.5777,75.7497,75.53,75.7114,20511.0
2024-06-10 10:05:00,79.29,79.36,79.13,79.18,18429.0,75.7401,75.807,75.5873,75.635,18429.0
2024-06-10 10:10:00,79.16,79.17,79.1,79.11,2056.0,75.6159,75.6255,75.5586,75.5682,2056.0
2024-06-10 10:15:00,79.15,79.23,79.15,79.19,7015.0,75.6064,75.6828,75.6064,75.6446,7015.0
2024-06-10 10:20:00,79.18,79.21,79.14,79.21,5385.0,75.635,75.6637,75.5968,75.6637,5385.0
2024-06-10 10:25:00,79.2,79.2,79.11,79.13,5960.0,75.6541,75.6541,75.5682,75.5873,5960.0
2024-06-10 10:30:00,79.14,79.21,79.12,79.21,12512.0,75.5968,75.6637,75.5777,75.6637,12512.0
2024-06-10 10:35:00,79.2,79.25,79.14,79.15,19488.0,75.6541,75.7019,75.5968,75.6064,19488.0
2024-06-10 10:40:00,79.16,79.22,79.14,79.22,12126.0,75.6159,75.6732,75.5968,75.6732,12126.0
2024-06-10 10:45:00,79.23,79.42,79.2,79.42,20924.0,75.6828,75.8643,75.6541,75.8643,20924.0
2024-06-10 10:50:00,79.39,79.47,79.38,79.43,5698.0,75.8356,75.912,75.8261,75.8738,5698.0
2024-06-10 10:55:00,79.43,79.43,79.22,79.22,10994.0,75.8738,75.8738,75.6732,75.6732,10994.0
2024-06-10 11:00:00,79.17,79.39,79.16,79.39,59832.0,75.6255,75.8356,75.6159,75.8356,59832.0
2024-06-10 11:05:00,79.37,79.48,79.36,79.36,14080.0,75.8165,75.9216,75.807,75.807,14080.0
2024-06-10 11:10:00,79.36,79.43,79.33,79.41,7711.0,75.807,75.8738,75.7783,75.8547,7711.0
2024-06-10 11:15:00,79.41,79.47,79.38,79.44,22673.0,75.8547,75.912,75.8261,75.8834,22673.0
2024-06-10 11:20:00,79.47,79.53,79.46,79.5,7489.0,75.912,75.9694,75.9025,75.9407,7489.0
2024-06-10 11:25:00,79.49,79.52,79.47,79.48,7721.0,75.9311,75.9598,75.912,75.9216,7721.0
2024-06-10 11:30:00,79.48,79.55,79.47,79.52,6695.0,75.9216,75.9885,75.912,75.9598,6695.0
2024-06-10 11:35:00,79.51,79.53,79.4,79.42,11370.0,75.9503,75.9694,75.8452,75.8643,11370.0
2024-06-10 11:40:00,79.4,79.54,79.38,79.54,12704.0,75.8452,75.9789,75.8261,75.9789,12704.0
2024-06-10 11:45:00,79.53,79.59,79.52,79.58,5716.0,75.9694,76.0267,75.9598,76.0171,5716.0
2024-06-10 11:50:00,79.57,79.6,79.55,79.59,6763.0,76.0076,76.0362,75.9885,76.0267,6763.0
2024-06-10 11:55:00,79.59,79.6,79.57,79.6,6372.0,76.0267,76.0362,76.0076,76.0362,6372.0
2024-06-10 12:00:00,79.6,79.61,79.51,79.56,49594.0,76.0362,76.0458,75.9503,75.998,49594.0
2024-06-10 12:05:00,79.55,79.55,79.4,79.42,32588.0,75.9885,75.9885,75.8452,75.8643,32588.0
2024-06-10 12:10:00,79.42,79.47,79.39,79.4,8516.0,75.8643,75.912,75.8356,75.8452,8516.0
2024-06-10 12:15:00,79.41,79.47,79.39,79.44,8714.0,75.8547,75.912,75.8356,75.8834,8714.0
2024-06-10 12:20:00,79.44,79.52,79.44,79.51,6616.0,75.8834,75.9598,75.8834,75.9503,6616.0
2024-06-10 12:25:00,79.51,79.6,79.47,79.6,8262.0,75.9503,76.0362,75.912,76.0362,8262.0
2024-06-10 12:30:00,79.6,79.63,79.59,79.63,6342.0,76.0362,76.0649,76.0267,76.0649,6342.0
2024-06-10 12:35:00,79.63,79.64,79.59,79.62,5889.0,76.0649,76.0744,76.0267,76.0553,5889.0
2024-06-10 12:40:00,79.61,79.68,79.61,79.68,3853.0,76.0458,76.1126,76.0458,76.1126,3853.0
2024-06-10 12:45:00,79.67,79.69,79.66,79.67,8006.0,76.1031,76.1222,76.0935,76.1031,8006.0
2024-06-10 12:50:00,79.67,79.69,79.62,79.65,16790.0,76.1031,76.1222,76.0553,76.084,16790.0
2024-06-10 12:55:00,79.66,79.7,79.65,79.68,9194.0,76.0935,76.1317,76.084,76.1126,9194.0
2024-06-10 13:00:00,79.68,79.68,79.58,79.6,14172.0,76.1126,76.1126,76.0171,76.0362,14172.0
2024-06-10 13:05:00,79.59,79.62,79.56,79.56,11235.0,76.0267,76.0553,75.998,75.998,11235.0
2024-06-10 13:10:00,79.55,79.6,79.53,79.6,12096.0,75.9885,76.0362,75.9694,76.0362,12096.0
2024-06-10 13:15:00,79.6,79.79,79.58,79.79,18307.0,76.0362,76.2177,76.0171,76.2177,18307.0
2024-06-10 13:20:00,79.78,79.84,79.78,79.84,4613.0,76.2082,76.2655,76.2082,76.2655,4613.0
2024-06-10 13:25:00,79.83,79.91,79.82,79.89,19377.0,76.2559,76.3323,76.2464,76.3132,19377.0
2024-06-10 13:30:00,79.89,79.97,79.88,79.97,13407.0,76.3132,76.3897,76.3037,76.3897,13407.0
2024-06-10 13:35:00,79.97,80.07,79.95,80.04,16673.0,76.3897,76.4852,76.3706,76.4565,16673.0
2024-06-10 13:40:00,80.04,80.15,80.03,80.11,25051.0,76.4565,76.5616,76.447,76.5234,25051.0
2024-06-10 13:45:00,80.13,80.28,80.11,80.26,19983.0,76.5425,76.6858,76.5234,76.6667,19983.0
2024-06-10 13:50:00,80.26,80.31,80.24,80.26,15157.0,76.6667,76.7144,76.6476,76.6667,15157.0
2024-06-10 13:55:00,80.25,80.25,80.21,80.21,25051.0,76.6571,76.6571,76.6189,76.6189,25051.0
2024-06-10 14:00:00,80.2,80.22,80.16,80.22,13417.0,76.6094,76.6285,76.5712,76.6285,13417.0
2024-06-10 14:05:00,80.22,80.23,80.1,80.16,25055.0,76.6285,76.638,76.5138,76.5712,25055.0
2024-06-10 14:10:00,80.15,80.16,80.07,80.1,46812.0,76.5616,76.5712,76.4852,76.5138,46812.0
2024-06-10 14:15:00,80.12,80.2,80.03,80.05,12836.0,76.5329,76.6094,76.447,76.4661,12836.0
2024-06-10 14:20:00,80.04,80.13,80.02,80.13,20346.0,76.4565,76.5425,76.4374,76.5425,20346.0
2024-06-10 14:25:00,80.13,80.14,80.05,80.09,11320.0,76.5425,76.552,76.4661,76.5043,11320.0
2024-06-10 14:30:00,80.08,80.16,80.07,80.12,10128.0,76.4947,76.5712,76.4852,76.5329,10128.0
2024-06-10 14:35:00,80.12,80.13,80.09,80.11,9233.0,76.5329,76.5425,76.5043,76.5234,9233.0
2024-06-10 14:40:00,80.12,80.24,80.11,80.22,18811.0,76.5329,76.6476,76.5234,76.6285,18811.0
2024-06-10 14:45:00,80.22,80.24,80.13,80.15,25570.0,76.6285,76.6476,76.5425,76.5616,25570.0
2024-06-10 14:50:00,80.15,80.21,80.15,80.17,14620.0,76.5616,76.6189,76.5616,76.5807,14620.0
2024-06-10 14:55:00,80.17,80.2,80.15,80.18,21796.0,76.5807,76.6094,76.5616,76.5903,21796.0
2024-06-10 15:00:00,80.18,80.21,80.16,80.19,7370.0,76.5903,76.6189,76.5712,76.5998,7370.0
2024-06-10 15:05:00,80.19,80.27,80.19,80.27,8376.0,76.5998,76.6762,76.5998,76.6762,8376.0
2024-06-10 15:10:00,80.27,80.27,80.17,80.25,15871.0,76.6762,76.6762,76.5807,76.6571,15871.0
2024-06-10 15:15:00,80.25,80.27,80.18,80.19,8833.0,76.6571,76.6762,76.5903,76.5998,8833.0
2024-06-10 15:20:00,80.19,80.23,80.18,80.21,13429.0,76.5998,76.638,76.5903,76.6189,13429.0
2024-06-10 15:25:00,80.2,80.27,80.2,80.27,11464.0,76.6094,76.6762,76.6094,76.6762,11464.0
2024-06-10 15:30:00,80.26,80.3,80.22,80.27,15435.0,76.6667,76.7049,76.6285,76.6762,15435.0
2024-06-10 15:35:00,80.26,80.3,80.18,80.19,19191.0,76.6667,76.7049,76.5903,76.5998,19191.0
2024-06-10 15:40:00,80.2,80.33,80.19,80.21,26154.0,76.6094,76.7335,76.5998,76.6189,26154.0
2024-06-10 15:45:00,80.2,80.22,80.07,80.08,34410.0,76.6094,76.6285,76.4852,76.4947,34410.0
2024-06-10 15:50:00,80.07,80.29,80.03,80.16,84772.0,76.4852,76.6953,76.447,76.5712,84772.0
2024-06-10 15:55:00,80.16,80.17,79.95,80.04,200059.0,76.5712,76.5807,76.3706,76.4565,200059.0
2024-06-11 09:30:00,79.57,79.71,79.22,79.23,31760.0,76.0076,76.1413,75.6732,75.6828,31760.0
2024-06-11 09:35:00,79.19,79.2,78.9,79.12,22936.0,75.6446,75.6541,75.3676,75.5777,22936.0
2024-06-11 09:40:00,79.08,79.15,78.92,79.05,10942.0,75.5395,75.6064,75.3867,75.5108,10942.0
2024-06-11 09:45:00,79.04,79.04,78.91,79.01,7386.0,75.5013,75.5013,75.3771,75.4726,7386.0
2024-06-11 09:50:00,78.96,79.25,78.93,79.23,13585.0,75.4249,75.7019,75.3962,75.6828,13585.0
2024-06-11 09:55:00,79.22,79.22,78.93,78.93,15052.0,75.6732,75.6732,75.3962,75.3962,15052.0
2024-06-11 10:00:00,78.92,78.98,78.79,78.81,15963.0,75.3867,75.444,75.2625,75.2816,15963.0
2024-06-11 10:05:00,78.79,79.3,78.79,79.3,10625.0,75.2625,75.7497,75.2625,75.7497,10625.0
2024-06-11 10:10:00,79.27,79.29,79.24,79.26,15350.0,75.721,75.7401,75.6923,75.7114,15350.0
2024-06-11 10:15:00,79.26,79.28,79.22,79.23,9382.0,75.7114,75.7306,75.6732,75.6828,9382.0
2024-06-11 10:20:00,79.23,79.27,79.2,79.23,10145.0,75.6828,75.721,75.6541,75.6828,10145.0
2024-06-11 10:25:00,79.24,79.25,79.19,79.19,17295.0,75.6923,75.7019,75.6446,75.6446,17295.0
2024-06-11 10:30:00,79.19,79.41,79.19,79.38,26442.0,75.6446,75.8547,75.6446,75.8261,26442.0
2024-06-11 10:35:00,79.38,79.41,79.2,79.21,19800.0,75.8261,75.8547,75.6541,75.6637,19800.0
2024-06-11 10:40:00,79.22,79.3,79.21,79.29,12395.0,75.6732,75.7497,75.6637,75.7401,12395.0
2024-06-11 10:45:00,79.28,79.34,79.24,79.25,12471.0,75.7306,75.7879,75.6923,75.7019,12471.0
2024-06-11 10:50:00,79.25,79.31,79.25,79.28,7652.0,75.7019,75.7592,75.7019,75.7306,7652.0
2024-06-11 10:55:00,79.29,79.33,79.25,79.27,11435.0,75.7401,75.7783,75.7019,75.721,11435.0
2024-06-11 11:00:00,79.27,79.39,79.26,79.39,6759.0,75.721,75.8356,75.7114,75.8356,6759.0
2024-06-11 11:05:00,79.38,79.45,79.35,79.45,8247.0,75.8261,75.8929,75.7974,75.8929,8247.0
2024-06-11 11:10:00,79.46,79.52,79.46,79.5,6362.0,75.9025,75.9598,75.9025,75.9407,6362.0
2024-06-11 11:15:00,79.5,79.54,79.49,79.53,5432.0,75.9407,75.9789,75.9311,75.9694,5432.0
2024-06-11 11:20:00,79.54,79.57,79.54,79.56,3594.0,75.9789,76.0076,75.9789,75.998,3594.0
2024-06-11 11:25:00,79.56,79.56,79.55,79.55,4214.0,75.998,75.998,75.9885,75.9885,4214.0
2024-06-11 11:30:00,79.55,79.6,79.55,79.56,7819.0,75.9885,76.0362,75.9885,75.998,7819.0
2024-06-11 11:35:00,79.58,79.67,79.58,79.67,6895.0,76.0171,76.1031,76.0171,76.1031,6895.0
2024-06-11 11:40:00,79.66,79.66,79.6,79.65,5001.0,76.0935,76.0935,76.0362,76.084,5001.0
2024-06-11 11:45:00,79.64,79.64,79.56,79.56,5971.0,76.0744,76.0744,75.998,75.998,5971.0
2024-06-11 11:50:00,79.57,79.6,79.53,79.57,6628.0,76.0076,76.0362,75.9694,76.0076,6628.0
2024-06-11 11:55:00,79.56,79.58,79.54,79.56,6227.0,75.998,76.0171,75.9789,75.998,6227.0
2024-06-11 12:00:00,79.57,79.57,79.5,79.5,6744.0,76.0076,76.0076,75.9407,75.9407,6744.0
2024-06-11 12:05:00,79.51,79.52,79.5,79.51,3337.0,75.9503,75.9598,75.9407,75.9503,3337.0
2024-06-11 12:10:00,79.5,79.5,79.48,79.48,3923.0,75.9407,75.9407,75.9216,75.9216,3923.0
2024-06-11 12:15:00,79.47,79.47,79.44,79.45,6119.0,75.912,75.912,75.8834,75.8929,6119.0
2024-06-11 12:20:00,79.46,79.47,79.43,79.45,6117.0,75.9025,75.912,75.8738,75.8929,6117.0
2024-06-11 12:25:00,79.45,79.52,79.44,79.52,9549.0,75.8929,75.9598,75.8834,75.9598,9549.0
2024-06-11 12:30:00,79.51,79.57,79.51,79.55,4599.0,75.9503,76.0076,75.9503,75.9885,4599.0
2024-06-11 12:35:00,79.55,79.64,79.53,79.63,6747.0,75.9885,76.0744,75.9694,76.0649,6747.0
2024-06-11 12:40:00,79.63,79.63,79.6,79.62,3180.0,76.0649,76.0649,76.0362,76.0553,3180.0
2024-06-11 12:45:00,79.62,79.63,79.52,79.52,7284.0,76.0553,76.0649,75.9598,75.9598,7284.0
2024-06-11 12:50:00,79.52,79.56,79.52,79.54,2913.0,75.9598,75.998,75.9598,75.9789,2913.0
2024-06-11 12:55:00,79.53,79.57,79.53,79.56,4185.0,75.9694,76.0076,75.9694,75.998,4185.0
2024-06-11 13:00:00,79.58,79.61,79.52,79.6,8679.0,76.0171,76.0458,75.9598,76.0362,8679.0
2024-06-11 13:05:00,79.63,79.65,79.6,79.6,4213.0,76.0649,76.084,76.0362,76.0362,4213.0
2024-06-11 13:10:00,79.59,79.63,79.59,79.62,3665.0,76.0267,76.0649,76.0267,76.0553,3665.0
2024-06-11 13:15:00,79.61,79.63,79.56,79.57,6095.0,76.0458,76.0649,75.998,76.0076,6095.0
2024-06-11 13:20:00,79.57,79.59,79.51,79.52,5765.0,76.0076,76.0267,75.9503,75.9598,5765.0
2024-06-11 13:25:00,79.51,79.55,79.5,79.54,6432.0,75.9503,75.9885,75.9407,75.9789,6432.0
2024-06-11 13:30:00,79.54,79.55,79.47,79.49,4754.0,75.9789,75.9885,75.912,75.9311,4754.0
2024-06-11 13:35:00,79.48,79.58,79.48,79.57,5139.0,75.9216,76.0171,75.9216,76.0076,5139.0
2024-06-11 13:40:00,79.58,79.61,79.57,79.61,3598.0,76.0171,76.0458,76.0076,76.0458,3598.0
2024-06-11 13:45:00,79.62,79.65,79.6,79.61,6994.0,76.0553,76.084,76.0362,76.0458,6994.0
2024-06-11 13:50:00,79.62,79.74,79.62,79.73,9065.0,76.0553,76.17,76.0553,76.1604,9065.0
2024-06-11 13:55:00,79.73,79.75,79.72,79.74,4663.0,76.1604,76.1795,76.1509,76.17,4663.0
2024-06-11 14:00:00,79.75,79.79,79.74,79.79,8333.0,76.1795,76.2177,76.17,76.2177,8333.0
2024-06-11 14:05:00,79.82,79.82,79.75,79.78,6366.0,76.2464,76.2464,76.1795,76.2082,6366.0
2024-06-11 14:10:00,79.8,79.87,79.78,79.87,4555.0,76.2273,76.2941,76.2082,76.2941,4555.0
2024-06-11 14:15:00,79.86,79.87,79.79,79.83,7206.0,76.2846,76.2941,76.2177,76.2559,7206.0
2024-06-11 14:20:00,79.84,79.94,79.82,79.92,9851.0,76.2655,76.361,76.2464,76.3419,9851.0
2024-06-11 14:25:00,79.92,79.92,79.87,79.9,6858.0,76.3419,76.3419,76.2941,76.3228,6858.0
2024-06-11 14:30:00,79.88,79.89,79.8,79.8,6173.0,76.3037,76.3132,76.2273,76.2273,6173.0
2024-06-11 14:35:00,79.82,79.82,79.69,79.69,4329.0,76.2464,76.2464,76.1222,76.1222,4329.0
2024-06-11 14:40:00,79.69,79.77,79.69,79.71,8544.0,76.1222,76.1986,76.1222,76.1413,8544.0
2024-06-11 14:45:00,79.72,79.78,79.71,79.77,7686.0,76.1509,76.2082,76.1413,76.1986,7686.0
2024-06-11 14:50:00,79.77,79.77,79.73,79.74,5268.0,76.1986,76.1986,76.1604,76.17,5268.0
2024-06-11 14:55:00,79.74,79.74,79.66,79.68,9221.0,76.17,76.17,76.0935,76.1126,9221.0
2024-06-11 15:00:00,79.69,79.75,79.67,79.71,15400.0,76.1222,76.1795,76.1031,76.1413,15400.0
2024-06-11 15:05:00,79.73,79.77,79.72,79.74,8922.0,76.1604,76.1986,76.1509,76.17,8922.0
2024-06-11 15:10:00,79.74,79.74,79.66,79.67,26815.0,76.17,76.17,76.0935,76.1031,26815.0
2024-06-11 15:15:00,79.67,79.74,79.66,79.74,16101.0,76.1031,76.17,76.0935,76.17,16101.0
2024-06-11 15:20:00,79.73,79.73,79.65,79.68,11382.0,76.1604,76.1604,76.084,76.1126,11382.0
2024-06-11 15:25:00,79.67,79.69,79.62,79.63,17626.0,76.1031,76.1222,76.0553,76.0649,17626.0
2024-06-11 15:30:00,79.62,79.72,79.61,79.66,20018.0,76.0553,76.1509,76.0458,76.0935,20018.0
2024-06-11 15:35:00,79.66,79.75,79.65,79.71,19508.0,76.0935,76.1795,76.084,76.1413,19508.0
2024-06-11 15:40:00,79.73,79.79,79.72,79.76,20022.0,76.1604,76.2177,76.1509,76.1891,20022.0
2024-06-11 15:45:00,79.77,79.79,79.65,79.66,37427.0,76.1986,76.2177,76.084,76.0935,37427.0
2024-06-11 15:50:00,79.63,79.8,79.62,79.77,65743.0,76.0649,76.2273,76.0553,76.1986,65743.0
2024-06-11 15:55:00,79.76,79.77,79.6,79.64,208562.0,76.1891,76.1986,76.0362,76.0744,208562.0
2024-06-12 09:30:00,80.3,80.44,80.03,80.08,35002.0,76.7049,76.8386,76.447,76.4947,35002.0
2024-06-12 09:35:00,80.08,80.36,80.08,80.36,15835.0,76.4947,76.7622,76.4947,76.7622,15835.0
2024-06-12 09:40:00,80.39,80.47,80.26,80.47,12886.0,76.7909,76.8673,76.6667,76.8673,12886.0
2024-06-12 09:45:00,80.44,80.44,80.32,80.32,16434.0,76.8386,76.8386,76.724,76.724,16434.0
2024-06-12 09:50:00,80.31,80.31,80.0,80.14,7574.0,76.7144,76.7144,76.4183,76.552,7574.0
2024-06-12 09:55:00,80.16,80.34,80.15,80.3,19561.0,76.5712,76.7431,76.5616,76.7049,19561.0
2024-06-12 10:00:00,80.28,80.34,80.25,80.32,5856.0,76.6858,76.7431,76.6571,76.724,5856.0
2024-06-12 10:05:00,80.36,80.41,80.29,80.34,9477.0,76.7622,76.81,76.6953,76.7431,9477.0
2024-06-12 10:10:00,80.36,80.46,80.32,80.46,7998.0,76.7622,76.8577,76.724,76.8577,7998.0
2024-06-12 10:15:00,80.43,80.44,80.37,80.44,9968.0,76.8291,76.8386,76.7718,76.8386,9968.0
2024-06-12 10:20:00,80.43,80.5,80.43,80.48,5306.0,76.8291,76.8959,76.8291,76.8768,5306.0
2024-06-12 10:25:00,80.49,80.56,80.49,80.54,11231.0,76.8864,76.9532,76.8864,76.9341,11231.0
2024-06-12 10:30:00,80.53,80.53,80.33,80.39,19460.0,76.9246,76.9246,76.7335,76.7909,19460.0
2024-06-12 10:35:00,80.42,80.44,80.26,80.26,73450.0,76.8195,76.8386,76.6667,76.6667,73450.0
2024-06-12 10:40:00,80.26,80.26,80.07,80.08,4917.0,76.6667,76.6667,76.4852,76.4947,4917.0
2024-06-12 10:45:00,80.1,80.18,80.0,80.03,19353.0,76.5138,76.5903,76.4183,76.447,19353.0
2024-06-12 10:50:00,80.04,80.21,80.03,80.16,18328.0,76.4565,76.6189,76.447,76.5712,18328.0
2024-06-12 10:55:00,80.15,80.22,80.07,80.09,65211.0,76.5616,76.6285,76.4852,76.5043,65211.0
2024-06-12 11:00:00,80.09,80.11,79.98,79.98,4791.0,76.5043,76.5234,76.3992,76.3992,4791.0
2024-06-12 11:05:00,80.0,80.04,79.9,79.92,10685.0,76.4183,76.4565,76.3228,76.3419,10685.0
2024-06-12 11:10:00,79.91,80.05,79.91,80.01,11386.0,76.3323,76.4661,76.3323,76.4279,11386.0
2024-06-12 11:15:00,80.01,80.09,79.97,79.98,47534.0,76.4279,76.5043,76.3897,76.3992,47534.0
2024-06-12 11:20:00,79.98,80.1,79.95,79.95,8248.0,76.3992,76.5138,76.3706,76.3706,8248.0
2024-06-12 11:25:00,79.94,80.08,79.93,80.08,10076.0,76.361,76.4947,76.3514,76.4947,10076.0
2024-06-12 11:30:00,80.08,80.08,79.99,80.07,8277.0,76.4947,76.4947,76.4088,76.4852,8277.0
2024-06-12 11:35:00,80.05,80.1,79.99,80.1,9033.0,76.4661,76.5138,76.4088,76.5138,9033.0
2024-06-12 11:40:00,80.08,80.16,80.08,80.11,4664.0,76.4947,76.5712,76.4947,76.5234,4664.0
2024-06-12 11:45:00,80.09,80.18,80.09,80.13,13162.0,76.5043,76.5903,76.5043,76.5425,13162.0
2024-06-12 11:50:00,80.13,80.22,80.11,80.22,4822.0,76.5425,76.6285,76.5234,76.6285,4822.0
2024-06-12 11:55:00,80.21,80.27,80.21,80.27,6201.0,76.6189,76.6762,76.6189,76.6762,6201.0
2024-06-12 12:00:00,80.26,80.3,80.24,80.25,10906.0,76.6667,76.7049,76.6476,76.6571,10906.0
2024-06-12 12:05:00,80.24,80.34,80.23,80.33,5290.0,76.6476,76.7431,76.638,76.7335,5290.0
2024-06-12 12:10:00,80.33,80.39,80.32,80.39,7230.0,76.7335,76.7909,76.724,76.7909,7230.0
2024-06-12 12:15:00,80.38,80.47,80.36,80.43,13407.0,76.7813,76.8673,76.7622,76.8291,13407.0
2024-06-12 12:20:00,80.45,80.45,80.39,80.41,5596.0,76.8482,76.8482,76.7909,76.81,5596.0
2024-06-12 12:25:00,80.39,80.42,80.35,80.35,4947.0,76.7909,76.8195,76.7526,76.7526,4947.0
2024-06-12 12:30:00,80.35,80.43,80.34,80.36,5926.0,76.7526,76.8291,76.7431,76.7622,5926.0
2024-06-12 12:35:00,80.35,80.45,80.35,80.42,7613.0,76.7526,76.8482,76.7526,76.8195,7613.0
2024-06-12 12:40:00,80.43,80.47,80.43,80.46,6121.0,76.8291,76.8673,76.8291,76.8577,6121.0
2024-06-12 12:45:00,80.48,80.5,80.46,80.5,5743.0,76.8768,76.8959,76.8577,76.8959,5743.0
2024-06-12 12:50:00,80.49,80.5,80.43,80.44,7196.0,76.8864,76.8959,76.8291,76.8386,7196.0
2024-06-12 12:55:00,80.43,80.45,80.43,80.45,6502.0,76.8291,76.8482,76.8291,76.8482,6502.0
2024-06-12 13:00:00,80.45,80.48,80.43,80.45,7757.0,76.8482,76.8768,76.8291,76.8482,7757.0
2024-06-12 13:05:00,80.45,80.47,80.39,80.44,4341.0,76.8482,76.8673,76.7909,76.8386,4341.0
2024-06-12 13:10:00,80.44,80.45,80.39,80.39,5905.0,76.8386,76.8482,76.7909,76.7909,5905.0
2024-06-12 13:15:00,80.39,80.4,80.31,80.33,5230.0,76.7909,76.8004,76.7144,76.7335,5230.0
2024-06-12 13:20:00,80.33,80.34,80.27,80.27,5556.0,76.7335,76.7431,76.6762,76.6762,5556.0
2024-06-12 13:25:00,80.28,80.31,80.25,80.25,6809.0,76.6858,76.7144,76.6571,76.6571,6809.0
2024-06-12 13:30:00,80.27,80.28,80.17,80.28,4807.0,76.6762,76.6858,76.5807,76.6858,4807.0
2024-06-12 13:35:00,80.28,80.31,80.27,80.29,4438.0,76.6858,76.7144,76.6762,76.6953,4438.0
2024-06-12 13:40:00,80.29,80.29,80.17,80.18,7610.0,76.6953,76.6953,76.5807,76.5903,7610.0
2024-06-12 13:45:00,80.18,80.27,80.17,80.27,6041.0,76.5903,76.6762,76.5807,76.6762,6041.0
2024-06-12 13:50:00,80.26,80.26,80.22,80.22,7143.0,76.6667,76.6667,76.6285,76.6285,7143.0
2024-06-12 13:55:00,80.22,80.26,80.22,80.24,6418.0,76.6285,76.6667,76.6285,76.6476,6418.0
2024-06-12 14:00:00,80.23,80.23,79.83,80.2,23161.0,76.638,76.638,76.2559,76.6094,23161.0
2024-06-12 14:05:00,80.23,80.28,80.15,80.27,6959.0,76.638,76.6858,76.5616,76.6762,6959.0
2024-06-12 14:10:00,80.32,80.32,80.18,80.25,5590.0,76.724,76.724,76.5903,76.6571,5590.0
2024-06-12 14:15:00,80.25,80.33,80.25,80.29,4675.0,76.6571,76.7335,76.6571,76.6953,4675.0
2024-06-12 14:20:00,80.3,80.3,80.21,80.25,12228.0,76.7049,76.7049,76.6189,76.6571,12228.0
2024-06-12 14:25:00,80.26,80.32,80.22,80.28,9449.0,76.6667,76.724,76.6285,76.6858,9449.0
2024-06-12 14:30:00,80.25,80.42,80.11,80.32,19826.0,76.6571,76.8195,76.5234,76.724,19826.0
2024-06-12 14:35:00,80.3,80.33,80.15,80.23,8367.0,76.7049,76.7335,76.5616,76.638,8367.0
2024-06-12 14:40:00,80.2,80.23,80.04,80.18,9871.0,76.6094,76.638,76.4565,76.5903,9871.0
2024-06-12 14:45:00,80.14,80.14,80.01,80.05,8044.0,76.552,76.552,76.4279,76.4661,8044.0
2024-06-12 14:50:00,80.06,80.1,80.0,80.08,6742.0,76.4756,76.5138,76.4183,76.4947,6742.0
2024-06-12 14:55:00,80.08,80.23,80.08,80.14,7533.0,76.4947,76.638,76.4947,76.552,7533.0
2024-06-12 15:00:00,80.14,80.24,80.11,80.14,5574.0,76.552,76.6476,76.5234,76.552,5574.0
2024-06-12 15:05:00,80.13,80.29,80.13,80.24,13493.0,76.5425,76.6953,76.5425,76.6476,13493.0
2024-06-12 15:10:00,80.22,80.29,80.18,80.24,11985.0,76.6285,76.6953,76.5903,76.6476,11985.0
2024-06-12 15:15:00,80.24,80.27,80.18,80.25,13433.0,76.6476,76.6762,76.5903,76.6571,13433.0
2024-06-12 15:20:00,80.23,80.26,80.06,80.06,9942.0,76.638,76.6667,76.4756,76.4756,9942.0
2024-06-12 15:25:00,80.04,80.11,79.88,79.94,14637.0,76.4565,76.5234,76.3037,76.361,14637.0
2024-06-12 15:30:00,79.94,80.03,79.92,80.0,26065.0,76.361,76.447,76.3419,76.4183,26065.0
2024-06-12 15:35:00,80.0,80.1,79.99,80.0,25231.0,76.4183,76.5138,76.4088,76.4183,25231.0
2024-06-12 15:40:00,80.0,80.08,79.99,80.02,21086.0,76.4183,76.4947,76.4088,76.4374,21086.0
2024-06-12 15:45:00,80.03,80.14,80.0,80.13,22643.0,76.447,76.552,76.4183,76.5425,22643.0
2024-06-12 15:50:00,80.13,80.26,80.07,80.26,51785.0,76.5425,76.6667,76.4852,76.6667,51785.0
2024-06-12 15:55:00,80.25,80.25,80.09,80.19,159658.0,76.6571,76.6571,76.5043,76.5998,159658.0
2024-06-13 09:30:00,79.75,80.0,79.51,80.0,71646.0,76.1795,76.4183,75.9503,76.4183,71646.0
2024-06-13 09:35:00,79.96,80.1,79.56,79.65,32330.0,76.3801,76.5138,75.998,76.084,32330.0
2024-06-13 09:40:00,79.67,79.71,79.51,79.65,52344.0,76.1031,76.1413,75.9503,76.084,52344.0
2024-06-13 09:45:00,79.64,79.73,79.59,79.72,18523.0,76.0744,76.1604,76.0267,76.1509,18523.0
2024-06-13 09:50:00,79.73,79.74,79.54,79.59,32857.0,76.1604,76.17,75.9789,76.0267,32857.0
2024-06-13 09:55:00,79.59,79.69,79.42,79.42,10969.0,76.0267,76.1222,75.8643,75.8643,10969.0
2024-06-13 10:00:00,79.42,79.54,79.33,79.52,19694.0,75.8643,75.9789,75.7783,75.9598,19694.0
2024-06-13 10:05:00,79.52,79.64,79.5,79.59,38944.0,75.9598,76.0744,75.9407,76.0267,38944.0
2024-06-13 10:10:00,79.58,79.59,79.32,79.36,26305.0,76.0171,76.0267,75.7688,75.807,26305.0
2024-06-13 10:15:00,79.34,79.53,79.24,79.43,53406.0,75.7879,75.9694,75.6923,75.8738,53406.0
2024-06-13 10:20:00,79.46,79.51,79.29,79.29,15846.0,75.9025,75.9503,75.7401,75.7401,15846.0
2024-06-13 10:25:00,79.28,79.32,79.13,79.17,26712.0,75.7306,75.7688,75.5873,75.6255,26712.0
2024-06-13 10:30:00,79.16,79.21,78.97,79.03,22894.0,75.6159,75.6637,75.4344,75.4917,22894.0
2024-06-13 10:35:00,79.04,79.1,79.01,79.01,18665.0,75.5013,75.5586,75.4726,75.4726,18665.0
2024-06-13 10:40:00,79.0,79.0,78.83,78.9,14874.0,75.4631,75.4631,75.3007,75.3676,14874.0
2024-06-13 10:45:00,78.91,78.91,78.75,78.76,32114.0,75.3771,75.3771,75.2243,75.2338,32114.0
2024-06-13 10:50:00,78.78,78.88,78.77,78.85,23879.0,75.2529,75.3485,75.2434,75.3198,23879.0
2024-06-13 10:55:00,78.86,78.95,78.86,78.89,10101.0,75.3294,75.4153,75.3294,75.358,10101.0
2024-06-13 11:00:00,78.89,78.89,78.74,78.77,10024.0,75.358,75.358,75.2147,75.2434,10024.0
2024-06-13 11:05:00,78.76,78.81,78.75,78.78,12340.0,75.2338,75.2816,75.2243,75.2529,12340.0
2024-06-13 11:10:00,78.79,78.79,78.76,78.77,22175.0,75.2625,75.2625,75.2338,75.2434,22175.0
2024-06-13 11:15:00,78.77,78.81,78.73,78.79,17116.0,75.2434,75.2816,75.2052,75.2625,17116.0
2024-06-13 11:20:00,78.78,78.83,78.74,78.81,13408.0,75.2529,75.3007,75.2147,75.2816,13408.0
2024-06-13 11:25:00,78.82,78.91,78.81,78.82,4290.0,75.2911,75.3771,75.2816,75.2911,4290.0
2024-06-13 11:30:00,78.83,78.88,78.79,78.82,9586.0,75.3007,75.3485,75.2625,75.2911,9586.0
2024-06-13 11:35:00,78.8,78.87,78.78,78.78,15915.0,75.272,75.3389,75.2529,75.2529,15915.0
2024-06-13 11:40:00,78.75,78.77,78.64,78.65,55968.0,75.2243,75.2434,75.1192,75.1288,55968.0
2024-06-13 11:45:00,78.66,78.78,78.64,78.78,14447.0,75.1383,75.2529,75.1192,75.2529,14447.0
2024-06-13 11:50:00,78.8,78.8,78.74,78.75,16451.0,75.272,75.272,75.2147,75.2243,16451.0
2024-06-13 11:55:00,78.74,78.81,78.74,78.77,28133.0,75.2147,75.2816,75.2147,75.2434,28133.0
2024-06-13 12:00:00,78.75,78.84,78.75,78.78,8782.0,75.2243,75.3102,75.2243,75.2529,8782.0
2024-06-13 12:05:00,78.78,78.78,78.68,78.71,5446.0,75.2529,75.2529,75.1574,75.1861,5446.0
2024-06-13 12:10:00,78.7,78.74,78.63,78.74,15427.0,75.1765,75.2147,75.1097,75.2147,15427.0
2024-06-13 12:15:00,78.73,78.74,78.6,78.66,9713.0,75.2052,75.2147,75.081,75.1383,9713.0
2024-06-13 12:20:00,78.64,78.76,78.62,78.74,11108.0,75.1192,75.2338,75.1001,75.2147,11108.0
2024-06-13 12:25:00,78.74,78.75,78.68,78.69,12462.0,75.2147,75.2243,75.1574,75.167,12462.0
2024-06-13 12:30:00,78.65,78.8,78.64,78.8,13475.0,75.1288,75.272,75.1192,75.272,13475.0
2024-06-13 12:35:00,78.79,78.8,78.74,78.78,5043.0,75.2625,75.272,75.2147,75.2529,5043.0
2024-06-13 12:40:00,78.79,78.81,78.77,78.77,8093.0,75.2625,75.2816,75.2434,75.2434,8093.0
2024-06-13 12:45:00,78.79,78.8,78.73,78.8,8884.0,75.2625,75.272,75.2052,75.272,8884.0
2024-06-13 12:50:00,78.81,78.84,78.77,78.78,9073.0,75.2816,75.3102,75.2434,75.2529,9073.0
2024-06-13 12:55:00,78.78,78.79,78.73,78.74,16787.0,75.2529,75.2625,75.2052,75.2147,16787.0
2024-06-13 13:00:00,78.73,78.91,78.72,78.89,19943.0,75.2052,75.3771,75.1956,75.358,19943.0
2024-06-13 13:05:00,78.89,78.89,78.79,78.82,8985.0,75.358,75.358,75.2625,75.2911,8985.0
2024-06-13 13:10:00,78.8,78.82,78.75,78.8,7310.0,75.272,75.2911,75.2243,75.272,7310.0
2024-06-13 13:15:00,78.79,78.85,78.78,78.84,8448.0,75.2625,75.3198,75.2529,75.3102,8448.0
2024-06-13 13:20:00,78.83,78.86,78.81,78.81,7229.0,75.3007,75.3294,75.2816,75.2816,7229.0
2024-06-13 13:25:00,78.81,78.83,78.78,78.79,7203.0,75.2816,75.3007,75.2529,75.2625,7203.0
2024-06-13 13:30:00,78.79,78.8,78.75,78.75,6439.0,75.2625,75.272,75.2243,75.2243,6439.0
2024-06-13 13:35:00,78.75,78.77,78.72,78.72,9615.0,75.2243,75.2434,75.1956,75.1956,9615.0
2024-06-13 13:40:00,78.74,78.86,78.73,78.86,8062.0,75.2147,75.3294,75.2052,75.3294,8062.0
2024-06-13 13:45:00,78.85,78.99,78.84,78.99,31395.0,75.3198,75.4535,75.3102,75.4535,31395.0
2024-06-13 13:50:00,78.99,79.05,78.95,79.05,39077.0,75.4535,75.5108,75.4153,75.5108,39077.0
2024-06-13 13:55:00,79.03,79.16,79.01,79.08,25054.0,75.4917,75.6159,75.4726,75.5395,25054.0
2024-06-13 14:00:00,79.08,79.08,78.97,79.0,9487.0,75.5395,75.5395,75.4344,75.4631,9487.0
2024-06-13 14:05:00,79.0,79.11,79.0,79.11,4738.0,75.4631,75.5682,75.4631,75.5682,4738.0
2024-06-13 14:10:00,79.11,79.16,79.08,79.15,12597.0,75.5682,75.6159,75.5395,75.6064,12597.0
2024-06-13 14:15:00,79.14,79.19,79.08,79.12,26940.0,75.5968,75.6446,75.5395,75.5777,26940.0
2024-06-13 14:20:00,79.13,79.21,79.13,79.2,7134.0,75.5873,75.6637,75.5873,75.6541,7134.0
2024-06-13 14:25:00,79.22,79.32,79.22,79.32,10452.0,75.6732,75.7688,75.6732,75.7688,10452.0
2024-06-13 14:30:00,79.32,79.37,79.3,79.33,24731.0,75.7688,75.8165,75.7497,75.7783,24731.0
2024-06-13 14:35:00,79.31,79.37,79.22,79.23,10532.0,75.7592,75.8165,75.6732,75.6828,10532.0
2024-06-13 14:40:00,79.25,79.28,79.24,79.27,7342.0,75.7019,75.7306,75.6923,75.721,7342.0
2024-06-13 14:45:00,79.27,79.27,79.08,79.11,16442.0,75.721,75.721,75.5395,75.5682,16442.0
2024-06-13 14:50:00,79.11,79.21,79.11,79.2,6903.0,75.5682,75.6637,75.5682,75.6541,6903.0
2024-06-13 14:55:00,79.2,79.23,79.18,79.19,8103.0,75.6541,75.6828,75.635,75.6446,8103.0
2024-06-13 15:00:00,79.2,79.31,79.2,79.3,7953.0,75.6541,75.7592,75.6541,75.7497,7953.0
2024-06-13 15:05:00,79.3,79.3,79.22,79.29,8496.0,75.7497,75.7497,75.6732,75.7401,8496.0
2024-06-13 15:10:00,79.28,79.28,79.1,79.14,8803.0,75.7306,75.7306,75.5586,75.5968,8803.0
2024-06-13 15:15:00,79.12,79.12,79.06,79.07,11687.0,75.5777,75.5777,75.5204,75.53,11687.0
2024-06-13 15:20:00,79.08,79.15,79.07,79.08,23168.0,75.5395,75.6064,75.53,75.5395,23168.0
2024-06-13 15:25:00,79.07,79.07,79.01,79.02,12421.0,75.53,75.53,75.4726,75.4822,12421.0
2024-06-13 15:30:00,79.02,79.02,78.91,79.01,17481.0,75.4822,75.4822,75.3771,75.4726,17481.0
2024-06-13 15:35:00,79.01,79.02,78.91,78.94,48526.0,75.4726,75.4822,75.3771,75.4058,48526.0
2024-06-13 15:40:00,78.93,78.96,78.8,78.82,37424.0,75.3962,75.4249,75.272,75.2911,37424.0
2024-06-13 15:45:00,78.82,78.83,78.68,78.69,60417.0,75.2911,75.3007,75.1574,75.167,60417.0
2024-06-13 15:50:00,78.69,78.95,78.67,78.89,65640.0,75.167,75.4153,75.1479,75.358,65640.0
2024-06-13 15:55:00,78.88,78.95,78.73,78.75,242742.0,75.3485,75.4153,75.2052,75.2243,242742.0
2024-06-14 09:30:00,78.52,78.69,78.3,78.36,28848.0,75.0046,75.167,74.7944,74.8517,28848.0
2024-06-14 09:35:00,78.34,78.67,78.34,78.66,11625.0,74.8326,75.1479,74.8326,75.1383,11625.0
2024-06-14 09:40:00,78.68,78.78,78.57,78.62,14802.0,75.1574,75.2529,75.0523,75.1001,14802.0
2024-06-14 09:45:00,78.62,78.62,78.47,78.48,14211.0,75.1001,75.1001,74.9568,74.9664,14211.0
2024-06-14 09:50:00,78.5,78.51,78.4,78.4,11540.0,74.9855,74.995,74.8899,74.8899,11540.0
2024-06-14 09:55:00,78.41,78.48,78.34,78.47,8173.0,74.8995,74.9664,74.8326,74.9568,8173.0
2024-06-14 10:00:00,78.46,78.47,78.18,78.27,10919.0,74.9473,74.9568,74.6798,74.7658,10919.0
2024-06-14 10:05:00,78.27,78.27,78.15,78.17,17785.0,74.7658,74.7658,74.6511,74.6702,17785.0
2024-06-14 10:10:00,78.14,78.19,78.13,78.17,5703.0,74.6416,74.6894,74.632,74.6702,5703.0
2024-06-14 10:15:00,78.14,78.16,78.01,78.01,6716.0,74.6416,74.6607,74.5174,74.5174,6716.0
2024-06-14 10:20:00,77.99,78.08,77.97,78.05,12622.0,74.4983,74.5843,74.4792,74.5556,12622.0
2024-06-14 10:25:00,78.05,78.21,78.0,78.17,9856.0,74.5556,74.7085,74.5079,74.6702,9856.0
2024-06-14 10:30:00,78.19,78.2,78.1,78.12,13018.0,74.6894,74.6989,74.6034,74.6225,13018.0
2024-06-14 10:35:00,78.12,78.17,78.09,78.11,26408.0,74.6225,74.6702,74.5938,74.6129,26408.0
2024-06-14 10:40:00,78.11,78.11,77.89,77.92,10032.0,74.6129,74.6129,74.4028,74.4314,10032.0
2024-06-14 10:45:00,77.9,77.9,77.82,77.87,10948.0,74.4123,74.4123,74.3359,74.3837,10948.0
2024-06-14 10:50:00,77.87,78.05,77.86,78.04,16642.0,74.3837,74.5556,74.3741,74.5461,16642.0
2024-06-14 10:55:00,78.04,78.11,78.03,78.04,6974.0,74.5461,74.6129,74.5365,74.5461,6974.0
2024-06-14 11:00:00,78.03,78.1,78.0,78.05,8052.0,74.5365,74.6034,74.5079,74.5556,8052.0
2024-06-14 11:05:00,78.04,78.13,77.98,78.11,4976.0,74.5461,74.632,74.4888,74.6129,4976.0
2024-06-14 11:10:00,78.12,78.15,78.07,78.08,5756.0,74.6225,74.6511,74.5747,74.5843,5756.0
2024-06-14 11:15:00,78.09,78.18,78.09,78.17,6321.0,74.5938,74.6798,74.5938,74.6702,6321.0
2024-06-14 11:20:00,78.19,78.25,78.15,78.25,7973.0,74.6894,74.7467,74.6511,74.7467,7973.0
2024-06-14 11:25:00,78.26,78.26,78.17,78.21,8837.0,74.7562,74.7562,74.6702,74.7085,8837.0
2024-06-14 11:30:00,78.23,78.27,78.19,78.23,16648.0,74.7276,74.7658,74.6894,74.7276,16648.0
2024-06-14 11:35:00,78.25,78.26,78.2,78.22,6617.0,74.7467,74.7562,74.6989,74.718,6617.0
2024-06-14 11:40:00,78.21,78.23,78.19,78.19,3959.0,74.7085,74.7276,74.6894,74.6894,3959.0
2024-06-14 11:45:00,78.18,78.18,78.05,78.06,10615.0,74.6798,74.6798,74.5556,74.5652,10615.0
2024-06-14 11:50:00,78.05,78.08,77.97,78.0,4503.0,74.5556,74.5843,74.4792,74.5079,4503.0
2024-06-14 11:55:00,78.0,78.0,77.94,77.98,5695.0,74.5079,74.5079,74.4505,74.4888,5695.0
2024-06-14 12:00:00,77.98,78.02,77.95,77.96,6451.0,74.4888,74.527,74.4601,74.4696,6451.0
2024-06-14 12:05:00,77.96,77.99,77.96,77.98,4051.0,74.4696,74.4983,74.4696,74.4888,4051.0
2024-06-14 12:10:00,77.98,78.05,77.98,78.05,9179.0,74.4888,74.5556,74.4888,74.5556,9179.0
2024-06-14 12:15:00,78.05,78.07,77.98,78.0,6324.0,74.5556,74.5747,74.4888,74.5079,6324.0
2024-06-14 12:20:00,78.0,78.03,77.97,77.98,4097.0,74.5079,74.5365,74.4792,74.4888,4097.0
2024-06-14 12:25:00,77.97,77.97,77.94,77.95,6751.0,74.4792,74.4792,74.4505,74.4601,6751.0
2024-06-14 12:30:00,77.95,77.99,77.93,77.99,5842.0,74.4601,74.4983,74.441,74.4983,5842.0
2024-06-14 12:35:00,77.98,78.04,77.97,78.03,8058.0,74.4888,74.5461,74.4792,74.5365,8058.0
2024-06-14 12:40:00,78.03,78.12,78.02,78.12,6054.0,74.5365,74.6225,74.527,74.6225,6054.0
2024-06-14 12:45:00,78.14,78.17,78.11,78.11,17970.0,74.6416,74.6702,74.6129,74.6129,17970.0
2024-06-14 12:50:00,78.11,78.15,78.06,78.09,6759.0,74.6129,74.6511,74.5652,74.5938,6759.0
2024-06-14 12:55:00,78.09,78.11,78.09,78.09,2997.0,74.5938,74.6129,74.5938,74.5938,2997.0
2024-06-14 13:00:00,78.09,78.2,78.09,78.17,6245.0,74.5938,74.6989,74.5938,74.6702,6245.0
2024-06-14 13:05:00,78.17,78.25,78.17,78.25,4637.0,74.6702,74.7467,74.6702,74.7467,4637.0
2024-06-14 13:10:00,78.25,78.25,78.21,78.21,3892.0,74.7467,74.7467,74.7085,74.7085,3892.0
2024-06-14 13:15:00,78.22,78.24,78.13,78.16,5743.0,74.718,74.7371,74.632,74.6607,5743.0
2024-06-14 13:20:00,78.16,78.18,78.04,78.04,6502.0,74.6607,74.6798,74.5461,74.5461,6502.0
2024-06-14 13:25:00,78.06,78.09,78.05,78.07,3119.0,74.5652,74.5938,74.5556,74.5747,3119.0
2024-06-14 13:30:00,78.06,78.07,78.01,78.07,6781.0,74.5652,74.5747,74.5174,74.5747,6781.0
2024-06-14 13:35:00,78.05,78.07,78.03,78.05,3981.0,74.5556,74.5747,74.5365,74.5556,3981.0
2024-06-14 13:40:00,78.05,78.07,78.03,78.04,3981.0,74.5556,74.5747,74.5365,74.5461,3981.0
2024-06-14 13:45:00,78.04,78.12,78.03,78.05,6740.0,74.5461,74.6225,74.5365,74.5556,6740.0
2024-06-14 13:50:00,78.05,78.05,77.93,77.95,7441.0,74.5556,74.5556,74.441,74.4601,7441.0
2024-06-14 13:55:00,77.97,77.97,77.89,77.91,5565.0,74.4792,74.4792,74.4028,74.4219,5565.0
2024-06-14 14:00:00,77.91,77.93,77.89,77.92,4223.0,74.4219,74.441,74.4028,74.4314,4223.0
2024-06-14 14:05:00,77.93,77.94,77.9,77.9,4962.0,74.441,74.4505,74.4123,74.4123,4962.0
2024-06-14 14:10:00,77.91,77.92,77.86,77.9,6835.0,74.4219,74.4314,74.3741,74.4123,6835.0
2024-06-14 14:15:00,77.9,77.93,77.85,77.93,11491.0,74.4123,74.441,74.3646,74.441,11491.0
2024-06-14 14:20:00,77.94,77.97,77.9,77.97,7680.0,74.4505,74.4792,74.4123,74.4792,7680.0
2024-06-14 14:25:00,77.97,77.98,77.87,77.88,11710.0,74.4792,74.4888,74.3837,74.3932,11710.0
2024-06-14 14:30:00,77.89,77.98,77.87,77.98,13668.0,74.4028,74.4888,74.3837,74.4888,13668.0
2024-06-14 14:35:00,77.98,78.05,77.96,78.03,16025.0,74.4888,74.5556,74.4696,74.5365,16025.0
2024-06-14 14:40:00,78.03,78.03,77.97,78.03,17052.0,74.5365,74.5365,74.4792,74.5365,17052.0
2024-06-14 14:45:00,78.03,78.12,78.01,78.11,16825.0,74.5365,74.6225,74.5174,74.6129,16825.0
2024-06-14 14:50:00,78.1,78.11,78.08,78.11,9275.0,74.6034,74.6129,74.5843,74.6129,9275.0
2024-06-14 14:55:00,78.1,78.16,78.08,78.15,11070.0,74.6034,74.6607,74.5843,74.6511,11070.0
2024-06-14 15:00:00,78.15,78.2,78.13,78.19,10423.0,74.6511,74.6989,74.632,74.6894,10423.0
2024-06-14 15:05:00,78.19,78.21,78.18,78.21,10378.0,74.6894,74.7085,74.6798,74.7085,10378.0
2024-06-14 15:10:00,78.21,78.23,78.18,78.21,18441.0,74.7085,74.7276,74.6798,74.7085,18441.0
2024-06-14 15:15:00,78.21,78.23,78.18,78.2,12903.0,74.7085,74.7276,74.6798,74.6989,12903.0
2024-06-14 15:20:00,78.19,78.22,78.14,78.21,13517.0,74.6894,74.718,74.6416,74.7085,13517.0
2024-06-14 15:25:00,78.21,78.24,78.2,78.23,10587.0,74.7085,74.7371,74.6989,74.7276,10587.0
2024-06-14 15:30:00,78.23,78.24,78.19,78.2,17463.0,74.7276,74.7371,74.6894,74.6989,17463.0
2024-06-14 15:35:00,78.2,78.28,78.19,78.24,18323.0,74.6989,74.7753,74.6894,74.7371,18323.0
2024-06-14 15:40:00,78.25,78.26,78.16,78.2,20505.0,74.7467,74.7562,74.6607,74.6989,20505.0
2024-06-14 15:45:00,78.2,78.25,78.18,78.21,20389.0,74.6989,74.7467,74.6798,74.7085,20389.0
2024-06-14 15:50:00,78.2,78.22,78.11,78.19,44457.0,74.6989,74.718,74.6129,74.6894,44457.0
2024-06-14 15:55:00,78.18,78.19,78.06,78.1,196291.0,74.6798,74.6894,74.5652,74.6034,196291.0
2024-06-17 09:30:00,78.12,78.34,77.82,78.34,36654.0,74.6225,74.8326,74.3359,74.8326,36654.0
2024-06-17 09:35:00,78.41,78.52,78.34,78.38,6730.0,74.8995,75.0046,74.8326,74.8708,6730.0
2024-06-17 09:40:00,78.41,78.84,78.31,78.53,9401.0,74.8995,75.3102,74.804,75.0141,9401.0
2024-06-17 09:45:00,78.57,78.83,78.57,78.77,11777.0,75.0523,75.3007,75.0523,75.2434,11777.0
2024-06-17 09:50:00,78.81,78.97,78.75,78.78,12401.0,75.2816,75.4344,75.2243,75.2529,12401.0
2024-06-17 09:55:00,78.77,78.93,78.73,78.88,6773.0,75.2434,75.3962,75.2052,75.3485,6773.0
2024-06-17 10:00:00,78.87,79.05,78.8,79.03,8313.0,75.3389,75.5108,75.272,75.4917,8313.0
2024-06-17 10:05:00,79.02,79.05,78.92,78.95,5478.0,75.4822,75.5108,75.3867,75.4153,5478.0
2024-06-17 10:10:00,78.92,79.0,78.77,78.77,10936.0,75.3867,75.4631,75.2434,75.2434,10936.0
2024-06-17 10:15:00,78.79,79.02,78.7,79.02,10277.0,75.2625,75.4822,75.1765,75.4822,10277.0
2024-06-17 10:20:00,79.04,79.04,78.81,78.86,8770.0,75.5013,75.5013,75.2816,75.3294,8770.0
2024-06-17 10:25:00,78.85,78.96,78.85,78.93,5954.0,75.3198,75.4249,75.3198,75.3962,5954.0
2024-06-17 10:30:00,78.9,78.98,78.87,78.98,7082.0,75.3676,75.444,75.3389,75.444,7082.0
2024-06-17 10:35:00,78.99,78.99,78.89,78.89,5147.0,75.4535,75.4535,75.358,75.358,5147.0
2024-06-17 10:40:00,78.9,79.0,78.85,78.85,6802.0,75.3676,75.4631,75.3198,75.3198,6802.0
2024-06-17 10:45:00,78.86,78.89,78.82,78.87,5966.0,75.3294,75.358,75.2911,75.3389,5966.0
2024-06-17 10:50:00,78.85,78.88,78.78,78.84,6126.0,75.3198,75.3485,75.2529,75.3102,6126.0
2024-06-17 10:55:00,78.84,78.85,78.82,78.83,3999.0,75.3102,75.3198,75.2911,75.3007,3999.0
2024-06-17 11:00:00,78.85,79.06,78.85,79.01,11626.0,75.3198,75.5204,75.3198,75.4726,11626.0
2024-06-17 11:05:00,79.03,79.03,78.84,78.99,5525.0,75.4917,75.4917,75.3102,75.4535,5525.0
2024-06-17 11:10:00,79.01,79.04,79.0,79.0,8232.0,75.4726,75.5013,75.4631,75.4631,8232.0
2024-06-17 11:15:00,79.0,79.03,78.99,79.0,6686.0,75.4631,75.4917,75.4535,75.4631,6686.0
2024-06-17 11:20:00,79.0,79.04,78.97,78.99,10214.0,75.4631,75.5013,75.4344,75.4535,10214.0
2024-06-17 11:25:00,79.01,79.14,79.01,79.11,9189.0,75.4726,75.5968,75.4726,75.5682,9189.0
2024-06-17 11:30:00,79.1,79.18,79.06,79.13,9437.0,75.5586,75.635,75.5204,75.5873,9437.0
2024-06-17 11:35:00,79.11,79.12,79.04,79.05,3522.0,75.5682,75.5777,75.5013,75.5108,3522.0
2024-06-17 11:40:00,79.04,79.06,79.01,79.03,4069.0,75.5013,75.5204,75.4726,75.4917,4069.0
2024-06-17 11:45:00,79.02,79.02,78.84,78.87,5033.0,75.4822,75.4822,75.3102,75.3389,5033.0
2024-06-17 11:50:00,78.88,78.96,78.87,78.95,9844.0,75.3485,75.4249,75.3389,75.4153,9844.0
2024-06-17 11:55:00,78.93,78.96,78.9,78.94,4618.0,75.3962,75.4249,75.3676,75.4058,4618.0
2024-06-17 12:00:00,78.93,78.98,78.93,78.97,7430.0,75.3962,75.444,75.3962,75.4344,7430.0
2024-06-17 12:05:00,78.96,78.97,78.91,78.94,5933.0,75.4249,75.4344,75.3771,75.4058,5933.0
2024-06-17 12:10:00,78.93,78.94,78.89,78.93,7594.0,75.3962,75.4058,75.358,75.3962,7594.0
2024-06-17 12:15:00,78.92,78.98,78.88,78.89,11792.0,75.3867,75.444,75.3485,75.358,11792.0
2024-06-17 12:20:00,78.92,78.92,78.86,78.91,4154.0,75.3867,75.3867,75.3294,75.3771,4154.0
2024-06-17 12:25:00,78.93,79.08,78.91,79.07,4449.0,75.3962,75.5395,75.3771,75.53,4449.0
2024-06-17 12:30:00,79.09,79.1,78.99,79.07,7592.0,75.5491,75.5586,75.4535,75.53,7592.0
2024-06-17 12:35:00,79.07,79.18,79.07,79.17,8256.0,75.53,75.635,75.53,75.6255,8256.0
2024-06-17 12:40:00,79.17,79.18,79.13,79.14,4733.0,75.6255,75.635,75.5873,75.5968,4733.0
2024-06-17 12:45:00,79.14,79.17,79.12,79.17,4237.0,75.5968,75.6255,75.5777,75.6255,4237.0
2024-06-17 12:50:00,79.16,79.23,79.15,79.22,4011.0,75.6159,75.6828,75.6064,75.6732,4011.0
2024-06-17 12:55:00,79.21,79.21,79.17,79.19,4909.0,75.6637,75.6637,75.6255,75.6446,4909.0
2024-06-17 13:00:00,79.18,79.33,79.17,79.29,30113.0,75.635,75.7783,75.6255,75.7401,30113.0
2024-06-17 13:05:00,79.28,79.35,79.27,79.31,4936.0,75.7306,75.7974,75.721,75.7592,4936.0
2024-06-17 13:10:00,79.3,79.33,79.28,79.32,7603.0,75.7497,75.7783,75.7306,75.7688,7603.0
2024-06-17 13:15:00,79.32,79.37,79.29,79.34,12745.0,75.7688,75.8165,75.7401,75.7879,12745.0
2024-06-17 13:20:00,79.33,79.34,79.28,79.33,5156.0,75.7783,75.7879,75.7306,75.7783,5156.0
2024-06-17 13:25:00,79.32,79.34,79.28,79.29,4015.0,75.7688,75.7879,75.7306,75.7401,4015.0
2024-06-17 13:30:00,79.3,79.38,79.25,79.3,7768.0,75.7497,75.8261,75.7019,75.7497,7768.0
2024-06-17 13:35:00,79.32,79.32,79.22,79.26,7180.0,75.7688,75.7688,75.6732,75.7114,7180.0
2024-06-17 13:40:00,79.26,79.27,79.19,79.21,4558.0,75.7114,75.721,75.6446,75.6637,4558.0
2024-06-17 13:45:00,79.22,79.27,79.22,79.24,3143.0,75.6732,75.721,75.6732,75.6923,3143.0
2024-06-17 13:50:00,79.25,79.26,79.24,79.24,3252.0,75.7019,75.7114,75.6923,75.6923,3252.0
2024-06-17 13:55:00,79.26,79.3,79.23,79.29,5059.0,75.7114,75.7497,75.6828,75.7401,5059.0
2024-06-17 14:00:00,79.29,79.38,79.29,79.3,5566.0,75.7401,75.8261,75.7401,75.7497,5566.0
2024-06-17 14:05:00,79.31,79.39,79.31,79.39,8980.0,75.7592,75.8356,75.7592,75.8356,8980.0
2024-06-17 14:10:00,79.38,79.42,79.3,79.3,6477.0,75.8261,75.8643,75.7497,75.7497,6477.0
2024-06-17 14:15:00,79.31,79.34,79.28,79.3,6582.0,75.7592,75.7879,75.7306,75.7497,6582.0
2024-06-17 14:20:00,79.3,79.41,79.25,79.39,5837.0,75.7497,75.8547,75.7019,75.8356,5837.0
2024-06-17 14:25:00,79.4,79.49,79.4,79.48,11046.0,75.8452,75.9311,75.8452,75.9216,11046.0
2024-06-17 14:30:00,79.49,79.53,79.47,79.53,5490.0,75.9311,75.9694,75.912,75.9694,5490.0
2024-06-17 14:35:00,79.51,79.53,79.5,79.53,4773.0,75.9503,75.9694,75.9407,75.9694,4773.0
2024-06-17 14:40:00,79.52,79.53,79.5,79.52,6950.0,75.9598,75.9694,75.9407,75.9598,6950.0
2024-06-17 14:45:00,79.51,79.53,79.43,79.48,7280.0,75.9503,75.9694,75.8738,75.9216,7280.0
2024-06-17 14:50:00,79.46,79.47,79.42,79.46,6976.0,75.9025,75.912,75.8643,75.9025,6976.0
2024-06-17 14:55:00,79.48,79.53,79.45,79.53,12117.0,75.9216,75.9694,75.8929,75.9694,12117.0
2024-06-17 15:00:00,79.49,79.51,79.46,79.47,5489.0,75.9311,75.9503,75.9025,75.912,5489.0
2024-06-17 15:05:00,79.47,79.5,79.42,79.5,10644.0,75.912,75.9407,75.8643,75.9407,10644.0
2024-06-17 15:10:00,79.49,79.5,79.47,79.48,5712.0,75.9311,75.9407,75.912,75.9216,5712.0
2024-06-17 15:15:00,79.48,79.48,79.4,79.47,8566.0,75.9216,75.9216,75.8452,75.912,8566.0
2024-06-17 15:20:00,79.46,79.47,79.42,79.45,8513.0,75.9025,75.912,75.8643,75.8929,8513.0
2024-06-17 15:25:00,79.45,79.46,79.42,79.45,7255.0,75.8929,75.9025,75.8643,75.8929,7255.0
2024-06-17 15:30:00,79.46,79.47,79.41,79.44,14580.0,75.9025,75.912,75.8547,75.8834,14580.0
2024-06-17 15:35:00,79.42,79.44,79.38,79.43,13453.0,75.8643,75.8834,75.8261,75.8738,13453.0
2024-06-17 15:40:00,79.43,79.44,79.25,79.27,28324.0,75.8738,75.8834,75.7019,75.721,28324.0
2024-06-17 15:45:00,79.27,79.33,79.14,79.15,25567.0,75.721,75.7783,75.5968,75.6064,25567.0
2024-06-17 15:50:00,79.14,79.22,79.05,79.18,60739.0,75.5968,75.6732,75.5108,75.635,60739.0
2024-06-17 15:55:00,79.17,79.17,78.98,79.06,241392.0,75.6255,75.6255,75.444,75.5204,241392.0
2024-06-18 09:30:00,79.2,79.68,79.08,79.63,31598.0,75.6541,76.1126,75.5395,76.0649,31598.0
2024-06-18 09:35:00,79.54,79.76,79.35,79.75,5538.0,75.9789,76.1891,75.7974,76.1795,5538.0
2024-06-18 09:40:00,79.77,80.1,79.72,79.84,18012.0,76.1986,76.5138,76.1509,76.2655,18012.0
2024-06-18 09:45:00,79.8,79.86,79.71,79.71,7322.0,76.2273,76.2846,76.1413,76.1413,7322.0
2024-06-18 09:50:00,79.74,79.78,79.62,79.78,19200.0,76.17,76.2082,76.0553,76.2082,19200.0
2024-06-18 09:55:00,79.75,79.76,79.62,79.7,15065.0,76.1795,76.1891,76.0553,76.1317,15065.0
2024-06-18 10:00:00,79.67,79.74,79.59,79.74,8730.0,76.1031,76.17,76.0267,76.17,8730.0
2024-06-18 10:05:00,79.7,79.73,79.62,79.73,8449.0,76.1317,76.1604,76.0553,76.1604,8449.0
2024-06-18 10:10:00,79.72,79.76,79.69,79.75,12212.0,76.1509,76.1891,76.1222,76.1795,12212.0
2024-06-18 10:15:00,79.72,79.76,79.64,79.73,6027.0,76.1509,76.1891,76.0744,76.1604,6027.0
2024-06-18 10:20:00,79.75,79.8,79.67,79.73,23945.0,76.1795,76.2273,76.1031,76.1604,23945.0
2024-06-18 10:25:00,79.7,79.8,79.7,79.71,13831.0,76.1317,76.2273,76.1317,76.1413,13831.0
2024-06-18 10:30:00,79.73,79.88,79.7,79.84,10178.0,76.1604,76.3037,76.1317,76.2655,10178.0
2024-06-18 10:35:00,79.84,79.86,79.73,79.78,5884.0,76.2655,76.2846,76.1604,76.2082,5884.0
2024-06-18 10:40:00,79.8,79.83,79.75,79.8,6948.0,76.2273,76.2559,76.1795,76.2273,6948.0
2024-06-18 10:45:00,79.8,79.83,79.74,79.74,6493.0,76.2273,76.2559,76.17,76.17,6493.0
2024-06-18 10:50:00,79.74,79.79,79.71,79.75,7637.0,76.17,76.2177,76.1413,76.1795,7637.0
2024-06-18 10:55:00,79.74,79.77,79.73,79.77,6466.0,76.17,76.1986,76.1604,76.1986,6466.0
2024-06-18 11:00:00,79.76,79.76,79.59,79.67,23093.0,76.1891,76.1891,76.0267,76.1031,23093.0
2024-06-18 11:05:00,79.64,79.73,79.63,79.72,8861.0,76.0744,76.1604,76.0649,76.1509,8861.0
2024-06-18 11:10:00,79.72,79.82,79.71,79.82,4361.0,76.1509,76.2464,76.1413,76.2464,4361.0
2024-06-18 11:15:00,79.83,79.92,79.83,79.86,13139.0,76.2559,76.3419,76.2559,76.2846,13139.0
2024-06-18 11:20:00,79.83,79.88,79.79,79.79,3638.0,76.2559,76.3037,76.2177,76.2177,3638.0
2024-06-18 11:25:00,79.79,79.82,79.74,79.74,8162.0,76.2177,76.2464,76.17,76.17,8162.0
2024-06-18 11:30:00,79.75,79.76,79.72,79.76,8956.0,76.1795,76.1891,76.1509,76.1891,8956.0
2024-06-18 11:35:00,79.73,79.77,79.72,79.76,4689.0,76.1604,76.1986,76.1509,76.1891,4689.0
2024-06-18 11:40:00,79.78,79.88,79.76,79.86,9123.0,76.2082,76.3037,76.1891,76.2846,9123.0
2024-06-18 11:45:00,79.87,79.9,79.81,79.87,7027.0,76.2941,76.3228,76.2368,76.2941,7027.0
2024-06-18 11:50:00,79.87,79.88,79.85,79.87,5795.0,76.2941,76.3037,76.275,76.2941,5795.0
2024-06-18 11:55:00,79.87,79.87,79.82,79.83,10110.0,76.2941,76.2941,76.2464,76.2559,10110.0
2024-06-18 12:00:00,79.85,79.87,79.84,79.86,4751.0,76.275,76.2941,76.2655,76.2846,4751.0
2024-06-18 12:05:00,79.87,79.91,79.84,79.91,6451.0,76.2941,76.3323,76.2655,76.3323,6451.0
2024-06-18 12:10:00,79.91,79.94,79.9,79.92,8478.0,76.3323,76.361,76.3228,76.3419,8478.0
2024-06-18 12:15:00,79.93,79.96,79.91,79.93,6462.0,76.3514,76.3801,76.3323,76.3514,6462.0
2024-06-18 12:20:00,79.93,79.98,79.92,79.98,14454.0,76.3514,76.3992,76.3419,76.3992,14454.0
2024-06-18 12:25:00,79.98,80.03,79.94,79.98,17284.0,76.3992,76.447,76.361,76.3992,17284.0
2024-06-18 12:30:00,79.98,79.98,79.86,79.92,6658.0,76.3992,76.3992,76.2846,76.3419,6658.0
2024-06-18 12:35:00,79.91,80.0,79.91,80.0,2956.0,76.3323,76.4183,76.3323,76.4183,2956.0
2024-06-18 12:40:00,80.01,80.05,80.01,80.05,4724.0,76.4279,76.4661,76.4279,76.4661,4724.0
2024-06-18 12:45:00,80.06,80.06,79.99,79.99,6682.0,76.4756,76.4756,76.4088,76.4088,6682.0
2024-06-18 12:50:00,80.0,80.04,79.96,80.04,8427.0,76.4183,76.4565,76.3801,76.4565,8427.0
2024-06-18 12:55:00,80.04,80.05,80.01,80.02,10401.0,76.4565,76.4661,76.4279,76.4374,10401.0
2024-06-18 13:00:00,80.01,80.01,79.94,79.99,8236.0,76.4279,76.4279,76.361,76.4088,8236.0
2024-06-18 13:05:00,80.0,80.01,79.93,79.96,3196.0,76.4183,76.4279,76.3514,76.3801,3196.0
2024-06-18 13:10:00,79.96,80.07,79.95,80.07,7573.0,76.3801,76.4852,76.3706,76.4852,7573.0
2024-06-18 13:15:00,80.08,80.17,80.01,80.17,7269.0,76.4947,76.5807,76.4279,76.5807,7269.0
2024-06-18 13:20:00,80.18,80.21,80.11,80.19,15050.0,76.5903,76.6189,76.5234,76.5998,15050.0
2024-06-18 13:25:00,80.18,80.21,80.16,80.19,5695.0,76.5903,76.6189,76.5712,76.5998,5695.0
2024-06-18 13:30:00,80.18,80.18,80.13,80.15,7237.0,76.5903,76.5903,76.5425,76.5616,7237.0
2024-06-18 13:35:00,80.16,80.2,80.14,80.2,12924.0,76.5712,76.6094,76.552,76.6094,12924.0
2024-06-18 13:40:00,80.19,80.21,80.13,80.15,18037.0,76.5998,76.6189,76.5425,76.5616,18037.0
2024-06-18 13:45:00,80.15,80.19,80.15,80.17,8161.0,76.5616,76.5998,76.5616,76.5807,8161.0
2024-06-18 13:50:00,80.16,80.18,80.14,80.17,5748.0,76.5712,76.5903,76.552,76.5807,5748.0
2024-06-18 13:55:00,80.17,80.27,80.16,80.23,13086.0,76.5807,76.6762,76.5712,76.638,13086.0
2024-06-18 14:00:00,80.23,80.23,80.14,80.23,15353.0,76.638,76.638,76.552,76.638,15353.0
2024-06-18 14:05:00,80.23,80.3,80.23,80.27,8021.0,76.638,76.7049,76.638,76.6762,8021.0
2024-06-18 14:10:00,80.25,80.26,80.2,80.21,11084.0,76.6571,76.6667,76.6094,76.6189,11084.0
2024-06-18 14:15:00,80.2,80.21,80.15,80.16,10188.0,76.6094,76.6189,76.5616,76.5712,10188.0
2024-06-18 14:20:00,80.15,80.16,80.08,80.13,15139.0,76.5616,76.5712,76.4947,76.5425,15139.0
2024-06-18 14:25:00,80.13,80.22,80.09,80.19,29943.0,76.5425,76.6285,76.5043,76.5998,29943.0
2024-06-18 14:30:00,80.2,80.24,80.19,80.24,15815.0,76.6094,76.6476,76.5998,76.6476,15815.0
2024-06-18 14:35:00,80.24,80.28,80.21,80.28,15892.0,76.6476,76.6858,76.6189,76.6858,15892.0
2024-06-18 14:40:00,80.28,80.28,80.24,80.27,10637.0,76.6858,76.6858,76.6476,76.6762,10637.0
2024-06-18 14:45:00,80.27,80.34,80.25,80.32,15921.0,76.6762,76.7431,76.6571,76.724,15921.0
2024-06-18 14:50:00,80.32,80.34,80.3,80.34,12511.0,76.724,76.7431,76.7049,76.7431,12511.0
2024-06-18 14:55:00,80.34,80.37,80.31,80.34,10566.0,76.7431,76.7718,76.7144,76.7431,10566.0
2024-06-18 15:00:00,80.33,80.35,80.21,80.24,8451.0,76.7335,76.7526,76.6189,76.6476,8451.0
2024-06-18 15:05:00,80.24,80.24,80.15,80.17,10657.0,76.6476,76.6476,76.5616,76.5807,10657.0
2024-06-18 15:10:00,80.17,80.2,80.16,80.17,10646.0,76.5807,76.6094,76.5712,76.5807,10646.0
2024-06-18 15:15:00,80.17,80.18,80.15,80.16,10877.0,76.5807,76.5903,76.5616,76.5712,10877.0
2024-06-18 15:20:00,80.16,80.21,80.15,80.2,18576.0,76.5712,76.6189,76.5616,76.6094,18576.0
2024-06-18 15:25:00,80.19,80.26,80.18,80.21,20301.0,76.5998,76.6667,76.5903,76.6189,20301.0
2024-06-18 15:30:00,80.2,80.26,80.15,80.23,28364.0,76.6094,76.6667,76.5616,76.638,28364.0
2024-06-18 15:35:00,80.23,80.3,80.22,80.28,39841.0,76.638,76.7049,76.6285,76.6858,39841.0
2024-06-18 15:40:00,80.29,80.32,80.26,80.27,23745.0,76.6953,76.724,76.6667,76.6762,23745.0
2024-06-18 15:45:00,80.27,80.3,80.16,80.16,34424.0,76.6762,76.7049,76.5712,76.5712,34424.0
2024-06-18 15:50:00,80.15,80.21,80.07,80.14,57166.0,76.5616,76.6189,76.4852,76.552,57166.0
2024-06-18 15:55:00,80.15,80.15,80.01,80.07,201766.0,76.5616,76.5616,76.4279,76.4852,201766.0
2024-06-20 09:30:00,79.98,80.39,79.79,80.32,31047.0,76.3992,76.7909,76.2177,76.724,31047.0
2024-06-20 09:35:00,80.39,80.39,80.13,80.33,13056.0,76.7909,76.7909,76.5425,76.7335,13056.0
2024-06-20 09:40:00,80.38,80.65,80.38,80.59,10173.0,76.7813,77.0392,76.7813,76.9819,10173.0
2024-06-20 09:45:00,80.59,80.72,80.55,80.62,9235.0,76.9819,77.1061,76.9437,77.0106,9235.0
2024-06-20 09:50:00,80.65,80.93,80.65,80.85,18059.0,77.0392,77.3067,77.0392,77.2303,18059.0
2024-06-20 09:55:00,80.87,80.92,80.81,80.87,5743.0,77.2494,77.2971,77.1921,77.2494,5743.0
2024-06-20 10:00:00,80.87,80.98,80.85,80.94,16939.0,77.2494,77.3544,77.2303,77.3162,16939.0
2024-06-20 10:05:00,80.95,81.11,80.95,81.0,20279.0,77.3258,77.4786,77.3258,77.3735,20279.0
2024-06-20 10:10:00,81.01,81.05,80.97,81.05,8866.0,77.3831,77.4213,77.3449,77.4213,8866.0
2024-06-20 10:15:00,81.05,81.19,81.02,81.13,34663.0,77.4213,77.555,77.3926,77.4977,34663.0
2024-06-20 10:20:00,81.11,81.22,81.11,81.18,30957.0,77.4786,77.5837,77.4786,77.5455,30957.0
2024-06-20 10:25:00,81.16,81.19,81.12,81.14,6515.0,77.5264,77.555,77.4882,77.5073,6515.0
2024-06-20 10:30:00,81.12,81.13,80.91,80.93,11486.0,77.4882,77.4977,77.2876,77.3067,11486.0
2024-06-20 10:35:00,80.92,80.92,80.77,80.85,11269.0,77.2971,77.2971,77.1538,77.2303,11269.0
2024-06-20 10:40:00,80.85,80.86,80.69,80.73,21946.0,77.2303,77.2398,77.0774,77.1156,21946.0
2024-06-20 10:45:00,80.73,80.74,80.67,80.68,16222.0,77.1156,77.1252,77.0583,77.0679,16222.0
2024-06-20 10:50:00,80.68,80.74,80.58,80.61,9572.0,77.0679,77.1252,76.9723,77.001,9572.0
2024-06-20 10:55:00,80.6,80.63,80.53,80.57,15019.0,76.9915,77.0201,76.9246,76.9628,15019.0
2024-06-20 11:00:00,80.58,80.72,80.57,80.69,13627.0,76.9723,77.1061,76.9628,77.0774,13627.0
2024-06-20 11:05:00,80.7,80.84,80.68,80.81,12558.0,77.087,77.2207,77.0679,77.1921,12558.0
2024-06-20 11:10:00,80.82,80.96,80.78,80.95,10762.0,77.2016,77.3353,77.1634,77.3258,10762.0
2024-06-20 11:15:00,80.98,80.98,80.7,80.7,6479.0,77.3544,77.3544,77.087,77.087,6479.0
2024-06-20 11:20:00,80.7,80.7,80.4,80.4,10818.0,77.087,77.087,76.8004,76.8004,10818.0
2024-06-20 11:25:00,80.41,80.45,80.32,80.37,23097.0,76.81,76.8482,76.724,76.7718,23097.0
2024-06-20 11:30:00,80.36,80.41,80.32,80.39,23164.0,76.7622,76.81,76.724,76.7909,23164.0
2024-06-20 11:35:00,80.39,80.39,80.3,80.31,9363.0,76.7909,76.7909,76.7049,76.7144,9363.0
2024-06-20 11:40:00,80.29,80.35,80.28,80.29,10562.0,76.6953,76.7526,76.6858,76.6953,10562.0
2024-06-20 11:45:00,80.28,80.38,80.26,80.34,12793.0,76.6858,76.7813,76.6667,76.7431,12793.0
2024-06-20 11:50:00,80.34,80.36,80.32,80.33,9863.0,76.7431,76.7622,76.724,76.7335,9863.0
2024-06-20 11:55:00,80.32,80.43,80.3,80.37,19126.0,76.724,76.8291,76.7049,76.7718,19126.0
2024-06-20 12:00:00,80.38,80.47,80.37,80.47,11717.0,76.7813,76.8673,76.7718,76.8673,11717.0
2024-06-20 12:05:00,80.47,80.52,80.47,80.49,6893.0,76.8673,76.915,76.8673,76.8864,6893.0
2024-06-20 12:10:00,80.49,80.57,80.49,80.57,9791.0,76.8864,76.9628,76.8864,76.9628,9791.0
2024-06-20 12:15:00,80.58,80.71,80.57,80.71,12616.0,76.9723,77.0965,76.9628,77.0965,12616.0
2024-06-20 12:20:00,80.72,80.76,80.63,80.64,9380.0,77.1061,77.1443,77.0201,77.0297,9380.0
2024-06-20 12:25:00,80.64,80.77,80.64,80.77,6571.0,77.0297,77.1538,77.0297,77.1538,6571.0
2024-06-20 12:30:00,80.78,80.84,80.71,80.84,7135.0,77.1634,77.2207,77.0965,77.2207,7135.0
2024-06-20 12:35:00,80.82,80.91,80.81,80.9,6696.0,77.2016,77.2876,77.1921,77.278,6696.0
2024-06-20 12:40:00,80.91,80.99,80.9,80.94,7585.0,77.2876,77.364,77.278,77.3162,7585.0
2024-06-20 12:45:00,80.96,80.99,80.93,80.98,11203.0,77.3353,77.364,77.3067,77.3544,11203.0
2024-06-20 12:50:00,80.99,80.99,80.91,80.98,7255.0,77.364,77.364,77.2876,77.3544,7255.0
2024-06-20 12:55:00,80.98,81.06,80.98,81.05,8823.0,77.3544,77.4309,77.3544,77.4213,8823.0
2024-06-20 13:00:00,81.05,81.08,81.02,81.04,8273.0,77.4213,77.45,77.3926,77.4118,8273.0
2024-06-20 13:05:00,81.04,81.22,81.03,81.12,97438.0,77.4118,77.5837,77.4022,77.4882,97438.0
2024-06-20 13:10:00,81.13,81.2,81.1,81.19,24989.0,77.4977,77.5646,77.4691,77.555,24989.0
2024-06-20 13:15:00,81.19,81.19,81.1,81.11,12990.0,77.555,77.555,77.4691,77.4786,12990.0
2024-06-20 13:20:00,81.1,81.12,81.02,81.02,14699.0,77.4691,77.4882,77.3926,77.3926,14699.0
2024-06-20 13:25:00,81.02,81.12,81.02,81.11,22975.0,77.3926,77.4882,77.3926,77.4786,22975.0
2024-06-20 13:30:00,81.11,81.15,81.09,81.13,13676.0,77.4786,77.5168,77.4595,77.4977,13676.0
2024-06-20 13:35:00,81.14,81.15,81.0,81.01,9318.0,77.5073,77.5168,77.3735,77.3831,9318.0
2024-06-20 13:40:00,81.02,81.09,81.02,81.08,7383.0,77.3926,77.4595,77.3926,77.45,7383.0
2024-06-20 13:45:00,81.08,81.09,81.0,81.01,5469.0,77.45,77.4595,77.3735,77.3831,5469.0
2024-06-20 13:50:00,81.01,81.1,81.0,81.09,7682.0,77.3831,77.4691,77.3735,77.4595,7682.0
2024-06-20 13:55:00,81.1,81.13,81.08,81.08,19556.0,77.4691,77.4977,77.45,77.45,19556.0
2024-06-20 14:00:00,81.08,81.1,81.03,81.04,6884.0,77.45,77.4691,77.4022,77.4118,6884.0
2024-06-20 14:05:00,81.04,81.04,80.95,80.95,7074.0,77.4118,77.4118,77.3258,77.3258,7074.0
2024-06-20 14:10:00,80.97,80.98,80.88,80.88,7011.0,77.3449,77.3544,77.2589,77.2589,7011.0
2024-06-20 14:15:00,80.86,80.92,80.86,80.9,9164.0,77.2398,77.2971,77.2398,77.278,9164.0
2024-06-20 14:20:00,80.9,80.96,80.86,80.95,8863.0,77.278,77.3353,77.2398,77.3258,8863.0
2024-06-20 14:25:00,80.95,80.98,80.95,80.96,5239.0,77.3258,77.3544,77.3258,77.3353,5239.0
2024-06-20 14:30:00,80.96,80.99,80.91,80.92,7354.0,77.3353,77.364,77.2876,77.2971,7354.0
2024-06-20 14:35:00,80.93,80.94,80.87,80.87,7778.0,77.3067,77.3162,77.2494,77.2494,7778.0
2024-06-20 14:40:00,80.85,80.88,80.8,80.82,10965.0,77.2303,77.2589,77.1825,77.2016,10965.0
2024-06-20 14:45:00,80.83,80.99,80.83,80.99,19518.0,77.2112,77.364,77.2112,77.364,19518.0
2024-06-20 14:50:00,80.99,81.02,80.98,81.01,17434.0,77.364,77.3926,77.3544,77.3831,17434.0
2024-06-20 14:55:00,81.01,81.03,80.95,80.95,16508.0,77.3831,77.4022,77.3258,77.3258,16508.0
2024-06-20 15:00:00,80.95,80.99,80.9,80.92,8892.0,77.3258,77.364,77.278,77.2971,8892.0
2024-06-20 15:05:00,80.94,81.0,80.9,80.99,17252.0,77.3162,77.3735,77.278,77.364,17252.0
2024-06-20 15:10:00,80.98,81.09,80.97,81.05,23941.0,77.3544,77.4595,77.3449,77.4213,23941.0
2024-06-20 15:15:00,81.06,81.11,81.05,81.11,13995.0,77.4309,77.4786,77.4213,77.4786,13995.0
2024-06-20 15:20:00,81.1,81.12,81.07,81.1,22080.0,77.4691,77.4882,77.4404,77.4691,22080.0
2024-06-20 15:25:00,81.1,81.22,81.09,81.22,15654.0,77.4691,77.5837,77.4595,77.5837,15654.0
2024-06-20 15:30:00,81.21,81.23,81.17,81.21,25810.0,77.5741,77.5932,77.5359,77.5741,25810.0
2024-06-20 15:35:00,81.22,81.24,81.11,81.23,27344.0,77.5837,77.6028,77.4786,77.5932,27344.0
2024-06-20 15:40:00,81.23,81.29,81.16,81.17,36163.0,77.5932,77.6506,77.5264,77.5359,36163.0
2024-06-20 15:45:00,81.16,81.25,81.09,81.09,45807.0,77.5264,77.6124,77.4595,77.4595,45807.0
2024-06-20 15:50:00,81.1,81.29,81.1,81.28,87146.0,77.4691,77.6506,77.4691,77.641,87146.0
2024-06-20 15:55:00,81.27,81.27,81.01,81.04,246782.0,77.6315,77.6315,77.3831,77.4118,246782.0
2024-06-21 09:30:00,81.41,81.48,80.68,80.71,610394.0,77.7652,77.8321,77.0679,77.0965,610394.0
2024-06-21 09:35:00,80.65,80.79,80.56,80.56,3496.0,77.0392,77.1729,76.9532,76.9532,3496.0
2024-06-21 09:40:00,80.5,80.5,80.16,80.29,3683.0,76.8959,76.8959,76.5712,76.6953,3683.0
2024-06-21 09:45:00,80.12,80.34,80.0,80.32,11348.0,76.5329,76.7431,76.4183,76.724,11348.0
2024-06-21 09:50:00,80.34,80.49,80.25,80.41,11116.0,76.7431,76.8864,76.6571,76.81,11116.0
2024-06-21 09:55:00,80.38,80.45,80.24,80.33,8138.0,76.7813,76.8482,76.6476,76.7335,8138.0
2024-06-21 10:00:00,80.33,80.51,80.29,80.51,17560.0,76.7335,76.9055,76.6953,76.9055,17560.0
2024-06-21 10:05:00,80.5,80.58,80.39,80.58,20504.0,76.8959,76.9723,76.7909,76.9723,20504.0
2024-06-21 10:10:00,80.55,80.55,80.39,80.5,15712.0,76.9437,76.9437,76.7909,76.8959,15712.0
2024-06-21 10:15:00,80.51,80.51,80.4,80.51,16185.0,76.9055,76.9055,76.8004,76.9055,16185.0
2024-06-21 10:20:00,80.5,80.68,80.49,80.62,9888.0,76.8959,77.0679,76.8864,77.0106,9888.0
2024-06-21 10:25:00,80.64,80.73,80.63,80.67,5526.0,77.0297,77.1156,77.0201,77.0583,5526.0
2024-06-21 10:30:00,80.67,80.71,80.54,80.61,4239.0,77.0583,77.0965,76.9341,77.001,4239.0
2024-06-21 10:35:00,80.64,80.65,80.51,80.53,3934.0,77.0297,77.0392,76.9055,76.9246,3934.0
2024-06-21 10:40:00,80.55,80.58,80.47,80.47,3647.0,76.9437,76.9723,76.8673,76.8673,3647.0
2024-06-21 10:45:00,80.49,80.56,80.44,80.56,6318.0,76.8864,76.9532,76.8386,76.9532,6318.0
2024-06-21 10:50:00,80.55,80.64,80.54,80.59,5458.0,76.9437,77.0297,76.9341,76.9819,5458.0
2024-06-21 10:55:00,80.57,80.62,80.57,80.6,2859.0,76.9628,77.0106,76.9628,76.9915,2859.0
2024-06-21 11:00:00,80.58,80.61,80.42,80.42,3797.0,76.9723,77.001,76.8195,76.8195,3797.0
2024-06-21 11:05:00,80.41,80.53,80.4,80.47,5446.0,76.81,76.9246,76.8004,76.8673,5446.0
2024-06-21 11:10:00,80.48,80.49,80.38,80.4,3533.0,76.8768,76.8864,76.7813,76.8004,3533.0
2024-06-21 11:15:00,80.37,80.37,80.27,80.28,9467.0,76.7718,76.7718,76.6762,76.6858,9467.0
2024-06-21 11:20:00,80.27,80.28,80.23,80.23,4645.0,76.6762,76.6858,76.638,76.638,4645.0
2024-06-21 11:25:00,80.23,80.27,80.22,80.26,4888.0,76.638,76.6762,76.6285,76.6667,4888.0
2024-06-21 11:30:00,80.25,80.33,80.24,80.33,5462.0,76.6571,76.7335,76.6476,76.7335,5462.0
2024-06-21 11:35:00,80.34,80.34,80.26,80.28,3576.0,76.7431,76.7431,76.6667,76.6858,3576.0
2024-06-21 11:40:00,80.26,80.26,80.16,80.16,2117.0,76.6667,76.6667,76.5712,76.5712,2117.0
2024-06-21 11:45:00,80.15,80.15,80.09,80.1,8529.0,76.5616,76.5616,76.5043,76.5138,8529.0
2024-06-21 11:50:00,80.09,80.1,80.0,80.05,9121.0,76.5043,76.5138,76.4183,76.4661,9121.0
2024-06-21 11:55:00,80.05,80.14,80.05,80.14,4904.0,76.4661,76.552,76.4661,76.552,4904.0
2024-06-21 12:00:00,80.17,80.17,80.13,80.16,10041.0,76.5807,76.5807,76.5425,76.5712,10041.0
2024-06-21 12:05:00,80.15,80.15,80.13,80.15,1236.0,76.5616,76.5616,76.5425,76.5616,1236.0
2024-06-21 12:10:00,80.15,80.15,80.09,80.13,3649.0,76.5616,76.5616,76.5043,76.5425,3649.0
2024-06-21 12:15:00,80.1,80.1,80.01,80.08,8901.0,76.5138,76.5138,76.4279,76.4947,8901.0
2024-06-21 12:20:00,80.09,80.14,80.06,80.07,4606.0,76.5043,76.552,76.4756,76.4852,4606.0
2024-06-21 12:25:00,80.07,80.08,80.05,80.05,5944.0,76.4852,76.4947,76.4661,76.4661,5944.0
2024-06-21 12:30:00,80.06,80.09,80.0,80.01,4257.0,76.4756,76.5043,76.4183,76.4279,4257.0
2024-06-21 12:35:00,80.02,80.03,80.0,80.02,1846.0,76.4374,76.447,76.4183,76.4374,1846.0
2024-06-21 12:40:00,80.02,80.11,80.01,80.06,5950.0,76.4374,76.5234,76.4279,76.4756,5950.0
2024-06-21 12:45:00,80.05,80.07,80.04,80.04,2406.0,76.4661,76.4852,76.4565,76.4565,2406.0
2024-06-21 12:50:00,80.04,80.08,80.02,80.05,4948.0,76.4565,76.4947,76.4374,76.4661,4948.0
2024-06-21 12:55:00,80.06,80.07,80.03,80.03,4575.0,76.4756,76.4852,76.447,76.447,4575.0
2024-06-21 13:00:00,80.0,80.0,79.92,79.94,1135.0,76.4183,76.4183,76.3419,76.361,1135.0
2024-06-21 13:05:00,79.94,79.98,79.93,79.96,2444.0,76.361,76.3992,76.3514,76.3801,2444.0
2024-06-21 13:10:00,79.96,79.96,79.89,79.94,2852.0,76.3801,76.3801,76.3132,76.361,2852.0
2024-06-21 13:15:00,79.94,79.95,79.89,79.89,2787.0,76.361,76.3706,76.3132,76.3132,2787.0
2024-06-21 13:20:00,79.88,79.9,79.85,79.86,7130.0,76.3037,76.3228,76.275,76.2846,7130.0
2024-06-21 13:25:00,79.87,79.87,79.81,79.83,2758.0,76.2941,76.2941,76.2368,76.2559,2758.0
2024-06-21 13:30:00,79.82,79.85,79.74,79.74,5013.0,76.2464,76.275,76.17,76.17,5013.0
2024-06-21 13:35:00,79.74,79.77,79.7,79.77,7766.0,76.17,76.1986,76.1317,76.1986,7766.0
2024-06-21 13:40:00,79.75,79.76,79.68,79.68,6914.0,76.1795,76.1891,76.1126,76.1126,6914.0
2024-06-21 13:45:00,79.67,79.74,79.65,79.73,6490.0,76.1031,76.17,76.084,76.1604,6490.0
2024-06-21 13:50:00,79.73,79.78,79.72,79.75,9454.0,76.1604,76.2082,76.1509,76.1795,9454.0
2024-06-21 13:55:00,79.75,79.77,79.71,79.71,6657.0,76.1795,76.1986,76.1413,76.1413,6657.0
2024-06-21 14:00:00,79.72,79.72,79.65,79.67,14999.0,76.1509,76.1509,76.084,76.1031,14999.0
2024-06-21 14:05:00,79.66,79.7,79.6,79.69,11565.0,76.0935,76.1317,76.0362,76.1222,11565.0
2024-06-21 14:10:00,79.68,79.69,79.6,79.6,6098.0,76.1126,76.1222,76.0362,76.0362,6098.0
2024-06-21 14:15:00,79.61,79.74,79.59,79.69,15706.0,76.0458,76.17,76.0267,76.1222,15706.0
2024-06-21 14:20:00,79.69,79.87,79.69,79.84,13336.0,76.1222,76.2941,76.1222,76.2655,13336.0
2024-06-21 14:25:00,79.84,79.9,79.81,79.81,9669.0,76.2655,76.3228,76.2368,76.2368,9669.0
2024-06-21 14:30:00,79.8,79.92,79.78,79.92,9901.0,76.2273,76.3419,76.2082,76.3419,9901.0
2024-06-21 14:35:00,79.94,80.21,79.94,80.17,41065.0,76.361,76.6189,76.361,76.5807,41065.0
2024-06-21 14:40:00,80.19,80.28,80.18,80.23,17135.0,76.5998,76.6858,76.5903,76.638,17135.0
2024-06-21 14:45:00,80.24,80.28,80.17,80.18,16643.0,76.6476,76.6858,76.5807,76.5903,16643.0
2024-06-21 14:50:00,80.17,80.18,80.13,80.15,12619.0,76.5807,76.5903,76.5425,76.5616,12619.0
2024-06-21 14:55:00,80.13,80.18,80.12,80.16,11809.0,76.5425,76.5903,76.5329,76.5712,11809.0
2024-06-21 15:00:00,80.16,80.16,80.03,80.1,16164.0,76.5712,76.5712,76.447,76.5138,16164.0
2024-06-21 15:05:00,80.09,80.14,80.06,80.09,15809.0,76.5043,76.552,76.4756,76.5043,15809.0
2024-06-21 15:10:00,80.08,80.15,80.08,80.15,14996.0,76.4947,76.5616,76.4947,76.5616,14996.0
2024-06-21 15:15:00,80.14,80.23,80.13,80.21,11360.0,76.552,76.638,76.5425,76.6189,11360.0
2024-06-21 15:20:00,80.22,80.22,80.14,80.16,13056.0,76.6285,76.6285,76.552,76.5712,13056.0
2024-06-21 15:25:00,80.16,80.24,80.16,80.16,19799.0,76.5712,76.6476,76.5712,76.5712,19799.0
2024-06-21 15:30:00,80.16,80.22,80.15,80.2,13424.0,76.5712,76.6285,76.5616,76.6094,13424.0
2024-06-21 15:35:00,80.21,80.24,80.17,80.2,19937.0,76.6189,76.6476,76.5807,76.6094,19937.0
2024-06-21 15:40:00,80.2,80.23,80.17,80.22,17960.0,76.6094,76.638,76.5807,76.6285,17960.0
2024-06-21 15:45:00,80.21,80.22,80.0,80.02,27243.0,76.6189,76.6285,76.4183,76.4374,27243.0
2024-06-21 15:50:00,80.03,80.07,79.91,80.04,52023.0,76.447,76.4852,76.3323,76.4565,52023.0
2024-06-21 15:55:00,80.04,80.16,79.85,79.86,260626.0,76.4565,76.5712,76.275,76.2846,260626.0
2024-06-24 09:30:00,79.88,80.33,79.88,80.18,42879.0,76.3037,76.7335,76.3037,76.5903,42879.0
2024-06-24 09:35:00,80.18,80.51,80.12,80.49,16941.0,76.5903,76.9055,76.5329,76.8864,16941.0
2024-06-24 09:40:00,80.52,80.67,80.46,80.46,11041.0,76.915,77.0583,76.8577,76.8577,11041.0
2024-06-24 09:45:00,80.45,80.85,80.4,80.84,10167.0,76.8482,77.2303,76.8004,77.2207,10167.0
2024-06-24 09:50:00,80.87,80.93,80.69,80.79,11894.0,77.2494,77.3067,77.0774,77.1729,11894.0
2024-06-24 09:55:00,80.78,80.9,80.74,80.84,6838.0,77.1634,77.278,77.1252,77.2207,6838.0
2024-06-24 10:00:00,80.84,80.86,80.56,80.56,24065.0,77.2207,77.2398,76.9532,76.9532,24065.0
2024-06-24 10:05:00,80.61,80.74,80.6,80.71,25013.0,77.001,77.1252,76.9915,77.0965,25013.0
2024-06-24 10:10:00,80.73,80.75,80.62,80.73,7407.0,77.1156,77.1347,77.0106,77.1156,7407.0
2024-06-24 10:15:00,80.74,80.74,80.66,80.69,4859.0,77.1252,77.1252,77.0488,77.0774,4859.0
2024-06-24 10:20:00,80.73,80.87,80.73,80.84,10717.0,77.1156,77.2494,77.1156,77.2207,10717.0
2024-06-24 10:25:00,80.85,80.96,80.83,80.94,7770.0,77.2303,77.3353,77.2112,77.3162,7770.0
2024-06-24 10:30:00,80.96,80.99,80.87,80.89,8508.0,77.3353,77.364,77.2494,77.2685,8508.0
2024-06-24 10:35:00,80.9,80.92,80.87,80.89,6440.0,77.278,77.2971,77.2494,77.2685,6440.0
2024-06-24 10:40:00,80.88,81.02,80.87,81.0,13776.0,77.2589,77.3926,77.2494,77.3735,13776.0
2024-06-24 10:45:00,81.02,81.12,80.98,81.1,13601.0,77.3926,77.4882,77.3544,77.4691,13601.0
2024-06-24 10:50:00,81.1,81.12,81.05,81.09,12063.0,77.4691,77.4882,77.4213,77.4595,12063.0
2024-06-24 10:55:00,81.07,81.07,80.96,81.01,7379.0,77.4404,77.4404,77.3353,77.3831,7379.0
2024-06-24 11:00:00,81.02,81.11,81.0,81.02,6119.0,77.3926,77.4786,77.3735,77.3926,6119.0
2024-06-24 11:05:00,81.02,81.04,80.96,81.02,4189.0,77.3926,77.4118,77.3353,77.3926,4189.0
2024-06-24 11:10:00,81.03,81.04,81.0,81.02,6361.0,77.4022,77.4118,77.3735,77.3926,6361.0
2024-06-24 11:15:00,81.02,81.12,81.02,81.04,5934.0,77.3926,77.4882,77.3926,77.4118,5934.0
2024-06-24 11:20:00,81.03,81.11,81.02,81.1,5113.0,77.4022,77.4786,77.3926,77.4691,5113.0
2024-06-24 11:25:00,81.11,81.13,81.09,81.09,15056.0,77.4786,77.4977,77.4595,77.4595,15056.0
2024-06-24 11:30:00,81.08,81.09,80.99,81.0,10722.0,77.45,77.4595,77.364,77.3735,10722.0
2024-06-24 11:35:00,81.0,81.0,80.92,80.93,3607.0,77.3735,77.3735,77.2971,77.3067,3607.0
2024-06-24 11:40:00,80.92,80.93,80.81,80.84,4916.0,77.2971,77.3067,77.1921,77.2207,4916.0
2024-06-24 11:45:00,80.84,80.97,80.84,80.96,4304.0,77.2207,77.3449,77.2207,77.3353,4304.0
2024-06-24 11:50:00,80.96,81.09,80.94,81.08,7228.0,77.3353,77.4595,77.3162,77.45,7228.0
2024-06-24 11:55:00,81.07,81.1,81.06,81.06,7133.0,77.4404,77.4691,77.4309,77.4309,7133.0
2024-06-24 12:00:00,81.05,81.11,81.05,81.09,6277.0,77.4213,77.4786,77.4213,77.4595,6277.0
2024-06-24 12:05:00,81.09,81.15,81.09,81.14,6796.0,77.4595,77.5168,77.4595,77.5073,6796.0
2024-06-24 12:10:00,81.13,81.19,81.11,81.18,9554.0,77.4977,77.555,77.4786,77.5455,9554.0
2024-06-24 12:15:00,81.19,81.23,81.17,81.21,10545.0,77.555,77.5932,77.5359,77.5741,10545.0
2024-06-24 12:20:00,81.22,81.35,81.21,81.3,10680.0,77.5837,77.7079,77.5741,77.6601,10680.0
2024-06-24 12:25:00,81.29,81.34,81.28,81.3,12402.0,77.6506,77.6983,77.641,77.6601,12402.0
2024-06-24 12:30:00,81.31,81.33,81.27,81.28,2431.0,77.6697,77.6888,77.6315,77.641,2431.0
2024-06-24 12:35:00,81.29,81.31,81.24,81.3,4314.0,77.6506,77.6697,77.6028,77.6601,4314.0
2024-06-24 12:40:00,81.3,81.3,81.27,81.29,5724.0,77.6601,77.6601,77.6315,77.6506,5724.0
2024-06-24 12:45:00,81.3,81.34,81.28,81.29,13538.0,77.6601,77.6983,77.641,77.6506,13538.0
2024-06-24 12:50:00,81.29,81.29,81.24,81.25,5971.0,77.6506,77.6506,77.6028,77.6124,5971.0
2024-06-24 12:55:00,81.26,81.28,81.2,81.26,8868.0,77.6219,77.641,77.5646,77.6219,8868.0
2024-06-24 13:00:00,81.25,81.27,81.22,81.25,8324.0,77.6124,77.6315,77.5837,77.6124,8324.0
2024-06-24 13:05:00,81.26,81.27,81.09,81.09,11676.0,77.6219,77.6315,77.4595,77.4595,11676.0
2024-06-24 13:10:00,81.1,81.12,81.08,81.09,5393.0,77.4691,77.4882,77.45,77.4595,5393.0
2024-06-24 13:15:00,81.08,81.15,81.04,81.13,12060.0,77.45,77.5168,77.4118,77.4977,12060.0
2024-06-24 13:20:00,81.13,81.13,81.09,81.1,6165.0,77.4977,77.4977,77.4595,77.4691,6165.0
2024-06-24 13:25:00,81.1,81.17,81.08,81.13,18200.0,77.4691,77.5359,77.45,77.4977,18200.0
2024-06-24 13:30:00,81.12,81.14,81.1,81.12,4903.0,77.4882,77.5073,77.4691,77.4882,4903.0
2024-06-24 13:35:00,81.12,81.14,81.09,81.13,14842.0,77.4882,77.5073,77.4595,77.4977,14842.0
2024-06-24 13:40:00,81.13,81.19,81.1,81.17,6385.0,77.4977,77.555,77.4691,77.5359,6385.0
2024-06-24 13:45:00,81.17,81.17,81.11,81.11,4075.0,77.5359,77.5359,77.4786,77.4786,4075.0
2024-06-24 13:50:00,81.11,81.12,81.04,81.1,9869.0,77.4786,77.4882,77.4118,77.4691,9869.0
2024-06-24 13:55:00,81.11,81.15,81.06,81.08,8512.0,77.4786,77.5168,77.4309,77.45,8512.0
2024-06-24 14:00:00,81.06,81.06,81.0,81.03,8992.0,77.4309,77.4309,77.3735,77.4022,8992.0
2024-06-24 14:05:00,81.03,81.1,81.03,81.08,8284.0,77.4022,77.4691,77.4022,77.45,8284.0
2024-06-24 14:10:00,81.08,81.12,81.07,81.12,7717.0,77.45,77.4882,77.4404,77.4882,7717.0
2024-06-24 14:15:00,81.15,81.15,81.07,81.11,15513.0,77.5168,77.5168,77.4404,77.4786,15513.0
2024-06-24 14:20:00,81.12,81.15,81.09,81.14,10800.0,77.4882,77.5168,77.4595,77.5073,10800.0
2024-06-24 14:25:00,81.14,81.15,81.12,81.12,10572.0,77.5073,77.5168,77.4882,77.4882,10572.0
2024-06-24 14:30:00,81.11,81.17,81.07,81.13,11386.0,77.4786,77.5359,77.4404,77.4977,11386.0
2024-06-24 14:35:00,81.16,81.18,81.14,81.17,6080.0,77.5264,77.5455,77.5073,77.5359,6080.0
2024-06-24 14:40:00,81.16,81.22,81.16,81.2,11626.0,77.5264,77.5837,77.5264,77.5646,11626.0
2024-06-24 14:45:00,81.21,81.26,81.21,81.26,16375.0,77.5741,77.6219,77.5741,77.6219,16375.0
2024-06-24 14:50:00,81.27,81.28,81.23,81.24,9040.0,77.6315,77.641,77.5932,77.6028,9040.0
2024-06-24 14:55:00,81.23,81.24,81.21,81.23,12166.0,77.5932,77.6028,77.5741,77.5932,12166.0
2024-06-24 15:00:00,81.23,81.23,81.1,81.16,17928.0,77.5932,77.5932,77.4691,77.5264,17928.0
2024-06-24 15:05:00,81.17,81.2,81.16,81.17,9127.0,77.5359,77.5646,77.5264,77.5359,9127.0
2024-06-24 15:10:00,81.17,81.18,81.06,81.11,15217.0,77.5359,77.5455,77.4309,77.4786,15217.0
2024-06-24 15:15:00,81.11,81.12,81.06,81.06,10105.0,77.4786,77.4882,77.4309,77.4309,10105.0
2024-06-24 15:20:00,81.06,81.07,81.02,81.03,13797.0,77.4309,77.4404,77.3926,77.4022,13797.0
2024-06-24 15:25:00,81.03,81.14,81.02,81.13,23309.0,77.4022,77.5073,77.3926,77.4977,23309.0
2024-06-24 15:30:00,81.13,81.13,81.07,81.09,19602.0,77.4977,77.4977,77.4404,77.4595,19602.0
2024-06-24 15:35:00,81.09,81.16,81.06,81.14,19154.0,77.4595,77.5264,77.4309,77.5073,19154.0
2024-06-24 15:40:00,81.14,81.19,81.1,81.15,28082.0,77.5073,77.555,77.4691,77.5168,28082.0
2024-06-24 15:45:00,81.16,81.2,81.1,81.18,31557.0,77.5264,77.5646,77.4691,77.5455,31557.0
2024-06-24 15:50:00,81.18,81.22,81.03,81.04,69245.0,77.5455,77.5837,77.4022,77.4118,69245.0
2024-06-24 15:55:00,81.04,81.06,80.86,80.89,202243.0,77.4118,77.4309,77.2398,77.2685,202243.0
2024-06-25 09:30:00,80.91,80.99,80.66,80.89,31405.0,77.2876,77.364,77.0488,77.2685,31405.0
2024-06-25 09:35:00,80.83,81.09,80.83,81.01,12588.0,77.2112,77.4595,77.2112,77.3831,12588.0
2024-06-25 09:40:00,81.03,81.1,80.89,81.09,10075.0,77.4022,77.4691,77.2685,77.4595,10075.0
2024-06-25 09:45:00,81.09,81.09,80.8,80.95,12123.0,77.4595,77.4595,77.1825,77.3258,12123.0
2024-06-25 09:50:00,80.99,81.08,80.92,80.95,8111.0,77.364,77.45,77.2971,77.3258,8111.0
2024-06-25 09:55:00,80.96,80.97,80.75,80.88,12504.0,77.3353,77.3449,77.1347,77.2589,12504.0
2024-06-25 10:00:00,80.87,80.96,80.77,80.94,14609.0,77.2494,77.3353,77.1538,77.3162,14609.0
2024-06-25 10:05:00,80.94,81.03,80.87,80.89,8240.0,77.3162,77.4022,77.2494,77.2685,8240.0
2024-06-25 10:10:00,80.84,80.95,80.84,80.95,3380.0,77.2207,77.3258,77.2207,77.3258,3380.0
2024-06-25 10:15:00,80.94,80.94,80.87,80.92,4270.0,77.3162,77.3162,77.2494,77.2971,4270.0
2024-06-25 10:20:00,80.93,80.99,80.9,80.96,6970.0,77.3067,77.364,77.278,77.3353,6970.0
2024-06-25 10:25:00,80.94,80.94,80.76,80.89,5793.0,77.3162,77.3162,77.1443,77.2685,5793.0
2024-06-25 10:30:00,80.89,80.94,80.84,80.94,11007.0,77.2685,77.3162,77.2207,77.3162,11007.0
2024-06-25 10:35:00,80.95,81.02,80.94,81.0,9637.0,77.3258,77.3926,77.3162,77.3735,9637.0
2024-06-25 10:40:00,81.01,81.01,80.95,80.99,6839.0,77.3831,77.3831,77.3258,77.364,6839.0
2024-06-25 10:45:00,81.0,81.0,80.88,80.97,9691.0,77.3735,77.3735,77.2589,77.3449,9691.0
2024-06-25 10:50:00,80.97,81.07,80.96,81.06,11238.0,77.3449,77.4404,77.3353,77.4309,11238.0
2024-06-25 10:55:00,81.05,81.06,81.03,81.04,10237.0,77.4213,77.4309,77.4022,77.4118,10237.0
2024-06-25 11:00:00,81.04,81.05,81.0,81.04,12231.0,77.4118,77.4213,77.3735,77.4118,12231.0
2024-06-25 11:05:00,81.03,81.03,80.95,80.96,12293.0,77.4022,77.4022,77.3258,77.3353,12293.0
2024-06-25 11:10:00,80.97,81.08,80.95,80.99,14630.0,77.3449,77.45,77.3258,77.364,14630.0
2024-06-25 11:15:00,80.99,80.99,80.93,80.94,8948.0,77.364,77.364,77.3067,77.3162,8948.0
2024-06-25 11:20:00,80.95,81.07,80.85,80.86,65392.0,77.3258,77.4404,77.2303,77.2398,65392.0
2024-06-25 11:25:00,80.86,80.91,80.81,80.88,9800.0,77.2398,77.2876,77.1921,77.2589,9800.0
2024-06-25 11:30:00,80.86,80.89,80.72,80.74,6026.0,77.2398,77.2685,77.1061,77.1252,6026.0
2024-06-25 11:35:00,80.7,80.72,80.67,80.7,5048.0,77.087,77.1061,77.0583,77.087,5048.0
2024-06-25 11:40:00,80.71,80.72,80.58,80.63,9765.0,77.0965,77.1061,76.9723,77.0201,9765.0
2024-06-25 11:45:00,80.66,80.67,80.62,80.62,7423.0,77.0488,77.0583,77.0106,77.0106,7423.0
2024-06-25 11:50:00,80.61,80.79,80.61,80.76,19366.0,77.001,77.1729,77.001,77.1443,19366.0
2024-06-25 11:55:00,80.77,80.77,80.74,80.76,2471.0,77.1538,77.1538,77.1252,77.1443,2471.0
2024-06-25 12:00:00,80.76,80.82,80.73,80.74,12635.0,77.1443,77.2016,77.1156,77.1252,12635.0
2024-06-25 12:05:00,80.74,80.81,80.74,80.81,4427.0,77.1252,77.1921,77.1252,77.1921,4427.0
2024-06-25 12:10:00,80.8,80.81,80.76,80.76,3592.0,77.1825,77.1921,77.1443,77.1443,3592.0
2024-06-25 12:15:00,80.77,80.77,80.65,80.69,9230.0,77.1538,77.1538,77.0392,77.0774,9230.0
2024-06-25 12:20:00,80.69,80.72,80.67,80.71,4525.0,77.0774,77.1061,77.0583,77.0965,4525.0
2024-06-25 12:25:00,80.74,80.77,80.72,80.76,5107.0,77.1252,77.1538,77.1061,77.1443,5107.0
2024-06-25 12:30:00,80.76,80.76,80.72,80.74,8059.0,77.1443,77.1443,77.1061,77.1252,8059.0
2024-06-25 12:35:00,80.73,80.73,80.7,80.71,8723.0,77.1156,77.1156,77.087,77.0965,8723.0
2024-06-25 12:40:00,80.72,80.72,80.59,80.59,15714.0,77.1061,77.1061,76.9819,76.9819,15714.0
2024-06-25 12:45:00,80.59,80.65,80.56,80.65,8829.0,76.9819,77.0392,76.9532,77.0392,8829.0
2024-06-25 12:50:00,80.65,80.68,80.61,80.67,7250.0,77.0392,77.0679,77.001,77.0583,7250.0
2024-06-25 12:55:00,80.67,80.68,80.6,80.65,9624.0,77.0583,77.0679,76.9915,77.0392,9624.0
2024-06-25 13:00:00,80.68,80.73,80.67,80.69,5873.0,77.0679,77.1156,77.0583,77.0774,5873.0
2024-06-25 13:05:00,80.7,80.7,80.67,80.69,6473.0,77.087,77.087,77.0583,77.0774,6473.0
2024-06-25 13:10:00,80.69,80.71,80.66,80.67,6476.0,77.0774,77.0965,77.0488,77.0583,6476.0
2024-06-25 13:15:00,80.66,80.67,80.6,80.64,10626.0,77.0488,77.0583,76.9915,77.0297,10626.0
2024-06-25 13:20:00,80.63,80.64,80.59,80.62,6274.0,77.0201,77.0297,76.9819,77.0106,6274.0
2024-06-25 13:25:00,80.6,80.61,80.55,80.59,6688.0,76.9915,77.001,76.9437,76.9819,6688.0
2024-06-25 13:30:00,80.59,80.61,80.56,80.61,5890.0,76.9819,77.001,76.9532,77.001,5890.0
2024-06-25 13:35:00,80.61,80.65,80.61,80.64,10107.0,77.001,77.0392,77.001,77.0297,10107.0
2024-06-25 13:40:00,80.63,80.65,80.6,80.61,9036.0,77.0201,77.0392,76.9915,77.001,9036.0
2024-06-25 13:45:00,80.6,80.66,80.59,80.64,9059.0,76.9915,77.0488,76.9819,77.0297,9059.0
2024-06-25 13:50:00,80.64,80.67,80.64,80.64,5467.0,77.0297,77.0583,77.0297,77.0297,5467.0
2024-06-25 13:55:00,80.65,80.68,80.61,80.61,10139.0,77.0392,77.0679,77.001,77.001,10139.0
2024-06-25 14:00:00,80.61,80.65,80.59,80.62,10391.0,77.001,77.0392,76.9819,77.0106,10391.0
2024-06-25 14:05:00,80.62,80.63,80.59,80.63,8262.0,77.0106,77.0201,76.9819,77.0201,8262.0
2024-06-25 14:10:00,80.62,80.64,80.6,80.62,5845.0,77.0106,77.0297,76.9915,77.0106,5845.0
2024-06-25 14:15:00,80.63,80.68,80.62,80.67,11035.0,77.0201,77.0679,77.0106,77.0583,11035.0
2024-06-25 14:20:00,80.67,80.69,80.65,80.67,11049.0,77.0583,77.0774,77.0392,77.0583,11049.0
2024-06-25 14:25:00,80.67,80.71,80.66,80.7,13270.0,77.0583,77.0965,77.0488,77.087,13270.0
2024-06-25 14:30:00,80.7,80.71,80.64,80.65,13710.0,77.087,77.0965,77.0297,77.0392,13710.0
2024-06-25 14:35:00,80.64,80.67,80.61,80.66,4301.0,77.0297,77.0583,77.001,77.0488,4301.0
2024-06-25 14:40:00,80.65,80.68,80.65,80.66,5640.0,77.0392,77.0679,77.0392,77.0488,5640.0
2024-06-25 14:45:00,80.66,80.67,80.62,80.64,9285.0,77.0488,77.0583,77.0106,77.0297,9285.0
2024-06-25 14:50:00,80.64,80.67,80.63,80.67,9226.0,77.0297,77.0583,77.0201,77.0583,9226.0
2024-06-25 14:55:00,80.69,80.7,80.65,80.66,11573.0,77.0774,77.087,77.0392,77.0488,11573.0
2024-06-25 15:00:00,80.67,80.71,80.64,80.71,8354.0,77.0583,77.0965,77.0297,77.0965,8354.0
2024-06-25 15:05:00,80.73,80.74,80.7,80.7,8214.0,77.1156,77.1252,77.087,77.087,8214.0
2024-06-25 15:10:00,80.7,80.74,80.67,80.73,8522.0,77.087,77.1252,77.0583,77.1156,8522.0
2024-06-25 15:15:00,80.73,80.76,80.72,80.75,13333.0,77.1156,77.1443,77.1061,77.1347,13333.0
2024-06-25 15:20:00,80.75,80.78,80.74,80.77,9343.0,77.1347,77.1634,77.1252,77.1538,9343.0
2024-06-25 15:25:00,80.76,80.79,80.73,80.78,10426.0,77.1443,77.1729,77.1156,77.1634,10426.0
2024-06-25 15:30:00,80.78,80.8,80.76,80.79,13824.0,77.1634,77.1825,77.1443,77.1729,13824.0
2024-06-25 15:35:00,80.79,80.8,80.75,80.79,22330.0,77.1729,77.1825,77.1347,77.1729,22330.0
2024-06-25 15:40:00,80.79,80.79,80.71,80.76,50977.0,77.1729,77.1729,77.0965,77.1443,50977.0
2024-06-25 15:45:00,80.76,80.87,80.76,80.87,57651.0,77.1443,77.2494,77.1443,77.2494,57651.0
2024-06-25 15:50:00,80.86,80.94,80.83,80.86,67757.0,77.2398,77.3162,77.2112,77.2398,67757.0
2024-06-25 15:55:00,80.86,81.08,80.83,81.03,163972.0,77.2398,77.45,77.2112,77.4022,163972.0
2024-06-26 09:30:00,81.1,81.21,80.88,80.91,40002.0,77.4691,77.5741,77.2589,77.2876,40002.0
2024-06-26 09:35:00,81.03,81.03,80.73,80.76,3296.0,77.4022,77.4022,77.1156,77.1443,3296.0
2024-06-26 09:40:00,80.73,80.81,80.69,80.69,9373.0,77.1156,77.1921,77.0774,77.0774,9373.0
2024-06-26 09:45:00,80.66,80.7,80.58,80.7,4534.0,77.0488,77.087,76.9723,77.087,4534.0
2024-06-26 09:50:00,80.72,80.92,80.71,80.85,5206.0,77.1061,77.2971,77.0965,77.2303,5206.0
2024-06-26 09:55:00,80.86,80.91,80.85,80.9,3314.0,77.2398,77.2876,77.2303,77.278,3314.0
2024-06-26 10:00:00,80.87,80.88,80.75,80.75,4422.0,77.2494,77.2589,77.1347,77.1347,4422.0
2024-06-26 10:05:00,80.78,80.78,80.54,80.55,5928.0,77.1634,77.1634,76.9341,76.9437,5928.0
2024-06-26 10:10:00,80.56,80.76,80.55,80.75,5184.0,76.9532,77.1443,76.9437,77.1347,5184.0
2024-06-26 10:15:00,80.79,80.96,80.78,80.94,6007.0,77.1729,77.3353,77.1634,77.3162,6007.0
2024-06-26 10:20:00,80.92,80.92,80.84,80.88,10698.0,77.2971,77.2971,77.2207,77.2589,10698.0
2024-06-26 10:25:00,80.9,81.06,80.89,80.97,7401.0,77.278,77.4309,77.2685,77.3449,7401.0
2024-06-26 10:30:00,80.95,80.95,80.66,80.66,2620.0,77.3258,77.3258,77.0488,77.0488,2620.0
2024-06-26 10:35:00,80.65,80.65,80.55,80.59,2537.0,77.0392,77.0392,76.9437,76.9819,2537.0
2024-06-26 10:40:00,80.56,80.57,80.45,80.45,1758.0,76.9532,76.9628,76.8482,76.8482,1758.0
2024-06-26 10:45:00,80.47,80.53,80.44,80.47,8700.0,76.8673,76.9246,76.8386,76.8673,8700.0
2024-06-26 10:50:00,80.48,80.56,80.45,80.52,5866.0,76.8768,76.9532,76.8482,76.915,5866.0
2024-06-26 10:55:00,80.57,80.61,80.55,80.6,5864.0,76.9628,77.001,76.9437,76.9915,5864.0
2024-06-26 11:00:00,80.63,80.63,80.52,80.58,13462.0,77.0201,77.0201,76.915,76.9723,13462.0
2024-06-26 11:05:00,80.59,80.65,80.59,80.63,4468.0,76.9819,77.0392,76.9819,77.0201,4468.0
2024-06-26 11:10:00,80.63,80.64,80.56,80.63,23229.0,77.0201,77.0297,76.9532,77.0201,23229.0
2024-06-26 11:15:00,80.65,80.68,80.63,80.68,6562.0,77.0392,77.0679,77.0201,77.0679,6562.0
2024-06-26 11:20:00,80.68,80.69,80.64,80.65,8249.0,77.0679,77.0774,77.0297,77.0392,8249.0
2024-06-26 11:25:00,80.66,80.7,80.65,80.7,6711.0,77.0488,77.087,77.0392,77.087,6711.0
2024-06-26 11:30:00,80.69,80.69,80.54,80.56,4969.0,77.0774,77.0774,76.9341,76.9532,4969.0
2024-06-26 11:35:00,80.57,80.62,80.55,80.57,4193.0,76.9628,77.0106,76.9437,76.9628,4193.0
2024-06-26 11:40:00,80.56,80.65,80.56,80.64,8771.0,76.9532,77.0392,76.9532,77.0297,8771.0
2024-06-26 11:45:00,80.63,80.71,80.63,80.7,2657.0,77.0201,77.0965,77.0201,77.087,2657.0
2024-06-26 11:50:00,80.69,80.8,80.69,80.8,6282.0,77.0774,77.1825,77.0774,77.1825,6282.0
2024-06-26 11:55:00,80.78,80.79,80.71,80.73,5090.0,77.1634,77.1729,77.0965,77.1156,5090.0
2024-06-26 12:00:00,80.72,80.78,80.72,80.78,4794.0,77.1061,77.1634,77.1061,77.1634,4794.0
2024-06-26 12:05:00,80.78,80.79,80.75,80.77,3524.0,77.1634,77.1729,77.1347,77.1538,3524.0
2024-06-26 12:10:00,80.78,80.78,80.75,80.76,5001.0,77.1634,77.1634,77.1347,77.1443,5001.0
2024-06-26 12:15:00,80.76,80.77,80.73,80.75,5968.0,77.1443,77.1538,77.1156,77.1347,5968.0
2024-06-26 12:20:00,80.74,80.82,80.74,80.81,3845.0,77.1252,77.2016,77.1252,77.1921,3845.0
2024-06-26 12:25:00,80.81,80.84,80.8,80.82,4378.0,77.1921,77.2207,77.1825,77.2016,4378.0
2024-06-26 12:30:00,80.82,80.86,80.82,80.84,2320.0,77.2016,77.2398,77.2016,77.2207,2320.0
2024-06-26 12:35:00,80.83,80.83,80.76,80.77,3520.0,77.2112,77.2112,77.1443,77.1538,3520.0
2024-06-26 12:40:00,80.77,80.78,80.68,80.69,2961.0,77.1538,77.1634,77.0679,77.0774,2961.0
2024-06-26 12:45:00,80.69,80.76,80.69,80.75,4473.0,77.0774,77.1443,77.0774,77.1347,4473.0
2024-06-26 12:50:00,80.74,80.78,80.68,80.71,6036.0,77.1252,77.1634,77.0679,77.0965,6036.0
2024-06-26 12:55:00,80.73,80.74,80.7,80.7,2381.0,77.1156,77.1252,77.087,77.087,2381.0
2024-06-26 13:00:00,80.7,80.76,80.67,80.71,3927.0,77.087,77.1443,77.0583,77.0965,3927.0
2024-06-26 13:05:00,80.7,80.72,80.67,80.69,4523.0,77.087,77.1061,77.0583,77.0774,4523.0
2024-06-26 13:10:00,80.68,80.77,80.68,80.77,2045.0,77.0679,77.1538,77.0679,77.1538,2045.0
2024-06-26 13:15:00,80.79,80.79,80.76,80.79,5018.0,77.1729,77.1729,77.1443,77.1729,5018.0
2024-06-26 13:20:00,80.77,80.83,80.75,80.83,5339.0,77.1538,77.2112,77.1347,77.2112,5339.0
2024-06-26 13:25:00,80.82,80.82,80.73,80.8,4979.0,77.2016,77.2016,77.1156,77.1825,4979.0
2024-06-26 13:30:00,80.77,80.79,80.76,80.78,2787.0,77.1538,77.1729,77.1443,77.1634,2787.0
2024-06-26 13:35:00,80.79,80.86,80.76,80.86,4017.0,77.1729,77.2398,77.1443,77.2398,4017.0
2024-06-26 13:40:00,80.86,80.9,80.85,80.86,4670.0,77.2398,77.278,77.2303,77.2398,4670.0
2024-06-26 13:45:00,80.85,80.91,80.82,80.82,15237.0,77.2303,77.2876,77.2016,77.2016,15237.0
2024-06-26 13:50:00,80.82,80.85,80.79,80.79,3370.0,77.2016,77.2303,77.1729,77.1729,3370.0
2024-06-26 13:55:00,80.76,80.87,80.76,80.85,7030.0,77.1443,77.2494,77.1443,77.2303,7030.0
2024-06-26 14:00:00,80.84,80.84,80.73,80.76,6368.0,77.2207,77.2207,77.1156,77.1443,6368.0
2024-06-26 14:05:00,80.77,80.81,80.74,80.78,5755.0,77.1538,77.1921,77.1252,77.1634,5755.0
2024-06-26 14:10:00,80.79,80.79,80.68,80.7,6278.0,77.1729,77.1729,77.0679,77.087,6278.0
2024-06-26 14:15:00,80.68,80.68,80.63,80.65,5843.0,77.0679,77.0679,77.0201,77.0392,5843.0
2024-06-26 14:20:00,80.65,80.65,80.58,80.61,16708.0,77.0392,77.0392,76.9723,77.001,16708.0
2024-06-26 14:25:00,80.61,80.62,80.52,80.54,4148.0,77.001,77.0106,76.915,76.9341,4148.0
2024-06-26 14:30:00,80.54,80.57,80.53,80.55,3779.0,76.9341,76.9628,76.9246,76.9437,3779.0
2024-06-26 14:35:00,80.56,80.56,80.43,80.44,8720.0,76.9532,76.9532,76.8291,76.8386,8720.0
2024-06-26 14:40:00,80.44,80.46,80.43,80.46,2795.0,76.8386,76.8577,76.8291,76.8577,2795.0
2024-06-26 14:45:00,80.45,80.52,80.44,80.52,3344.0,76.8482,76.915,76.8386,76.915,3344.0
2024-06-26 14:50:00,80.5,80.5,80.46,80.49,6399.0,76.8959,76.8959,76.8577,76.8864,6399.0
2024-06-26 14:55:00,80.49,80.54,80.46,80.5,8288.0,76.8864,76.9341,76.8577,76.8959,8288.0
2024-06-26 15:00:00,80.5,80.5,80.45,80.47,2386.0,76.8959,76.8959,76.8482,76.8673,2386.0
2024-06-26 15:05:00,80.49,80.51,80.47,80.48,4008.0,76.8864,76.9055,76.8673,76.8768,4008.0
2024-06-26 15:10:00,80.48,80.51,80.44,80.49,4437.0,76.8768,76.9055,76.8386,76.8864,4437.0
2024-06-26 15:15:00,80.5,80.54,80.5,80.51,6041.0,76.8959,76.9341,76.8959,76.9055,6041.0
2024-06-26 15:20:00,80.52,80.55,80.49,80.53,8912.0,76.915,76.9437,76.8864,76.9246,8912.0
2024-06-26 15:25:00,80.52,80.52,80.43,80.44,9180.0,76.915,76.915,76.8291,76.8386,9180.0
2024-06-26 15:30:00,80.44,80.49,80.44,80.47,12718.0,76.8386,76.8864,76.8386,76.8673,12718.0
2024-06-26 15:35:00,80.48,80.5,80.44,80.5,10596.0,76.8768,76.8959,76.8386,76.8959,10596.0
2024-06-26 15:40:00,80.52,80.52,80.45,80.48,7617.0,76.915,76.915,76.8482,76.8768,7617.0
2024-06-26 15:45:00,80.49,80.49,80.44,80.46,8769.0,76.8864,76.8864,76.8386,76.8577,8769.0
2024-06-26 15:50:00,80.47,80.58,80.46,80.54,41285.0,76.8673,76.9723,76.8577,76.9341,41285.0
2024-06-26 15:55:00,80.54,80.64,80.49,80.53,125770.0,76.9341,77.0297,76.8864,76.9246,125770.0
2024-06-27 09:30:00,80.78,80.94,80.66,80.73,20183.0,77.1634,77.3162,77.0488,77.1156,20183.0
2024-06-27 09:35:00,80.77,80.99,80.67,80.91,10202.0,77.1538,77.364,77.0583,77.2876,10202.0
2024-06-27 09:40:00,80.83,81.05,80.82,81.05,5755.0,77.2112,77.4213,77.2016,77.4213,5755.0
2024-06-27 09:45:00,80.97,81.13,80.93,81.07,14098.0,77.3449,77.4977,77.3067,77.4404,14098.0
2024-06-27 09:50:00,81.06,81.11,80.87,80.98,5739.0,77.4309,77.4786,77.2494,77.3544,5739.0
2024-06-27 09:55:00,80.98,81.07,80.93,81.07,9761.0,77.3544,77.4404,77.3067,77.4404,9761.0
2024-06-27 10:00:00,81.08,81.14,81.03,81.08,6013.0,77.45,77.5073,77.4022,77.45,6013.0
2024-06-27 10:05:00,81.09,81.09,81.01,81.07,6097.0,77.4595,77.4595,77.3831,77.4404,6097.0
2024-06-27 10:10:00,81.07,81.12,81.05,81.05,10866.0,77.4404,77.4882,77.4213,77.4213,10866.0
2024-06-27 10:15:00,81.03,81.05,80.87,80.9,7975.0,77.4022,77.4213,77.2494,77.278,7975.0
2024-06-27 10:20:00,80.87,80.93,80.85,80.92,5695.0,77.2494,77.3067,77.2303,77.2971,5695.0
2024-06-27 10:25:00,80.91,80.96,80.9,80.95,9301.0,77.2876,77.3353,77.278,77.3258,9301.0
2024-06-27 10:30:00,80.97,80.98,80.92,80.97,5600.0,77.3449,77.3544,77.2971,77.3449,5600.0
2024-06-27 10:35:00,80.97,81.02,80.95,81.02,4296.0,77.3449,77.3926,77.3258,77.3926,4296.0
2024-06-27 10:40:00,81.01,81.01,80.97,81.0,9850.0,77.3831,77.3831,77.3449,77.3735,9850.0
2024-06-27 10:45:00,81.01,81.04,81.0,81.04,8275.0,77.3831,77.4118,77.3735,77.4118,8275.0
2024-06-27 10:50:00,81.04,81.07,80.97,80.97,10705.0,77.4118,77.4404,77.3449,77.3449,10705.0
2024-06-27 10:55:00,80.97,80.97,80.86,80.89,4611.0,77.3449,77.3449,77.2398,77.2685,4611.0
2024-06-27 11:00:00,80.88,80.9,80.79,80.84,11862.0,77.2589,77.278,77.1729,77.2207,11862.0
2024-06-27 11:05:00,80.8,80.86,80.8,80.83,6521.0,77.1825,77.2398,77.1825,77.2112,6521.0
2024-06-27 11:10:00,80.83,80.83,80.81,80.83,2329.0,77.2112,77.2112,77.1921,77.2112,2329.0
2024-06-27 11:15:00,80.83,80.84,80.78,80.83,4005.0,77.2112,77.2207,77.1634,77.2112,4005.0
2024-06-27 11:20:00,80.84,80.86,80.79,80.81,5815.0,77.2207,77.2398,77.1729,77.1921,5815.0
2024-06-27 11:25:00,80.79,80.86,80.79,80.86,5184.0,77.1729,77.2398,77.1729,77.2398,5184.0
2024-06-27 11:30:00,80.86,80.87,80.81,80.82,5401.0,77.2398,77.2494,77.1921,77.2016,5401.0
2024-06-27 11:35:00,80.83,80.87,80.83,80.86,3949.0,77.2112,77.2494,77.2112,77.2398,3949.0
2024-06-27 11:40:00,80.84,80.85,80.79,80.82,6650.0,77.2207,77.2303,77.1729,77.2016,6650.0
2024-06-27 11:45:00,80.82,80.83,80.78,80.81,1451.0,77.2016,77.2112,77.1634,77.1921,1451.0
2024-06-27 11:50:00,80.83,80.86,80.82,80.84,4044.0,77.2112,77.2398,77.2016,77.2207,4044.0
2024-06-27 11:55:00,80.84,80.86,80.8,80.83,5985.0,77.2207,77.2398,77.1825,77.2112,5985.0
2024-06-27 12:00:00,80.84,80.84,80.76,80.76,4947.0,77.2207,77.2207,77.1443,77.1443,4947.0
2024-06-27 12:05:00,80.77,80.79,80.75,80.79,4217.0,77.1538,77.1729,77.1347,77.1729,4217.0
2024-06-27 12:10:00,80.77,80.81,80.77,80.81,6008.0,77.1538,77.1921,77.1538,77.1921,6008.0
2024-06-27 12:15:00,80.78,80.79,80.75,80.77,1750.0,77.1634,77.1729,77.1347,77.1538,1750.0
2024-06-27 12:20:00,80.75,80.79,80.74,80.77,7140.0,77.1347,77.1729,77.1252,77.1538,7140.0
2024-06-27 12:25:00,80.78,80.78,80.7,80.71,4757.0,77.1634,77.1634,77.087,77.0965,4757.0
2024-06-27 12:30:00,80.71,80.72,80.69,80.69,1000.0,77.0965,77.1061,77.0774,77.0774,1000.0
2024-06-27 12:35:00,80.66,80.66,80.52,80.54,3167.0,77.0488,77.0488,76.915,76.9341,3167.0
2024-06-27 12:40:00,80.56,80.58,80.53,80.56,7068.0,76.9532,76.9723,76.9246,76.9532,7068.0
2024-06-27 12:45:00,80.57,80.62,80.56,80.62,6658.0,76.9628,77.0106,76.9532,77.0106,6658.0
2024-06-27 12:50:00,80.62,80.66,80.61,80.66,4118.0,77.0106,77.0488,77.001,77.0488,4118.0
2024-06-27 12:55:00,80.66,80.67,80.6,80.6,3416.0,77.0488,77.0583,76.9915,76.9915,3416.0
2024-06-27 13:00:00,80.6,80.63,80.6,80.61,2978.0,76.9915,77.0201,76.9915,77.001,2978.0
2024-06-27 13:05:00,80.6,80.7,80.59,80.69,6141.0,76.9915,77.087,76.9819,77.0774,6141.0
2024-06-27 13:10:00,80.69,80.69,80.66,80.68,3185.0,77.0774,77.0774,77.0488,77.0679,3185.0
2024-06-27 13:15:00,80.68,80.71,80.67,80.68,3145.0,77.0679,77.0965,77.0583,77.0679,3145.0
2024-06-27 13:20:00,80.65,80.69,80.65,80.69,1509.0,77.0392,77.0774,77.0392,77.0774,1509.0
2024-06-27 13:25:00,80.7,80.71,80.69,80.7,3019.0,77.087,77.0965,77.0774,77.087,3019.0
2024-06-27 13:30:00,80.71,80.71,80.66,80.68,3322.0,77.0965,77.0965,77.0488,77.0679,3322.0
2024-06-27 13:35:00,80.68,80.72,80.66,80.69,4890.0,77.0679,77.1061,77.0488,77.0774,4890.0
2024-06-27 13:40:00,80.69,80.7,80.66,80.66,4029.0,77.0774,77.087,77.0488,77.0488,4029.0
2024-06-27 13:45:00,80.66,80.7,80.65,80.69,3310.0,77.0488,77.087,77.0392,77.0774,3310.0
2024-06-27 13:50:00,80.69,80.7,80.67,80.69,2137.0,77.0774,77.087,77.0583,77.0774,2137.0
2024-06-27 13:55:00,80.68,80.7,80.65,80.65,4653.0,77.0679,77.087,77.0392,77.0392,4653.0
2024-06-27 14:00:00,80.62,80.62,80.53,80.58,7990.0,77.0106,77.0106,76.9246,76.9723,7990.0
2024-06-27 14:05:00,80.56,80.56,80.49,80.49,2628.0,76.9532,76.9532,76.8864,76.8864,2628.0
2024-06-27 14:10:00,80.5,80.51,80.45,80.45,6939.0,76.8959,76.9055,76.8482,76.8482,6939.0
2024-06-27 14:15:00,80.44,80.46,80.41,80.43,5833.0,76.8386,76.8577,76.81,76.8291,5833.0
2024-06-27 14:20:00,80.44,80.47,80.38,80.47,7591.0,76.8386,76.8673,76.7813,76.8673,7591.0
2024-06-27 14:25:00,80.48,80.48,80.4,80.41,8223.0,76.8768,76.8768,76.8004,76.81,8223.0
2024-06-27 14:30:00,80.4,80.42,80.38,80.42,3472.0,76.8004,76.8195,76.7813,76.8195,3472.0
2024-06-27 14:35:00,80.42,80.43,80.37,80.4,7038.0,76.8195,76.8291,76.7718,76.8004,7038.0
2024-06-27 14:40:00,80.42,80.47,80.41,80.46,5816.0,76.8195,76.8673,76.81,76.8577,5816.0
2024-06-27 14:45:00,80.46,80.52,80.45,80.52,5117.0,76.8577,76.915,76.8482,76.915,5117.0
2024-06-27 14:50:00,80.52,80.57,80.52,80.55,6973.0,76.915,76.9628,76.915,76.9437,6973.0
2024-06-27 14:55:00,80.54,80.55,80.49,80.51,7477.0,76.9341,76.9437,76.8864,76.9055,7477.0
2024-06-27 15:00:00,80.51,80.56,80.49,80.53,8655.0,76.9055,76.9532,76.8864,76.9246,8655.0
2024-06-27 15:05:00,80.52,80.52,80.46,80.47,4092.0,76.915,76.915,76.8577,76.8673,4092.0
2024-06-27 15:10:00,80.47,80.49,80.46,80.46,8540.0,76.8673,76.8864,76.8577,76.8577,8540.0
2024-06-27 15:15:00,80.47,80.52,80.45,80.45,13444.0,76.8673,76.915,76.8482,76.8482,13444.0
2024-06-27 15:20:00,80.47,80.56,80.47,80.56,4378.0,76.8673,76.9532,76.8673,76.9532,4378.0
2024-06-27 15:25:00,80.56,80.63,80.55,80.6,7420.0,76.9532,77.0201,76.9437,76.9915,7420.0
2024-06-27 15:30:00,80.61,80.65,80.6,80.63,18427.0,77.001,77.0392,76.9915,77.0201,18427.0
2024-06-27 15:35:00,80.63,80.7,80.61,80.67,19345.0,77.0201,77.087,77.001,77.0583,19345.0
2024-06-27 15:40:00,80.67,80.75,80.66,80.7,20036.0,77.0583,77.1347,77.0488,77.087,20036.0
2024-06-27 15:45:00,80.7,80.72,80.62,80.66,23391.0,77.087,77.1061,77.0106,77.0488,23391.0
2024-06-27 15:50:00,80.65,80.72,80.61,80.62,41820.0,77.0392,77.1061,77.001,77.0106,41820.0
2024-06-27 15:55:00,80.62,80.78,80.53,80.78,120818.0,77.0106,77.1634,76.9246,77.1634,120818.0
2024-06-28 09:30:00,81.28,81.42,81.13,81.42,27602.0,77.641,77.7747,77.4977,77.7747,27602.0
2024-06-28 09:35:00,81.38,81.51,81.22,81.22,14189.0,77.7365,77.8607,77.5837,77.5837,14189.0
2024-06-28 09:40:00,81.15,81.29,81.1,81.21,7334.0,77.5168,77.6506,77.4691,77.5741,7334.0
2024-06-28 09:45:00,81.26,81.26,81.01,81.1,7274.0,77.6219,77.6219,77.3831,77.4691,7274.0
2024-06-28 09:50:00,81.11,81.11,80.97,81.05,4496.0,77.4786,77.4786,77.3449,77.4213,4496.0
2024-06-28 09:55:00,81.01,81.05,80.77,80.78,6201.0,77.3831,77.4213,77.1538,77.1634,6201.0
2024-06-28 10:00:00,80.81,80.83,80.64,80.69,11797.0,77.1921,77.2112,77.0297,77.0774,11797.0
2024-06-28 10:05:00,80.7,80.83,80.69,80.8,15881.0,77.087,77.2112,77.0774,77.1825,15881.0
2024-06-28 10:10:00,80.83,80.89,80.77,80.84,4661.0,77.2112,77.2685,77.1538,77.2207,4661.0
2024-06-28 10:15:00,80.81,80.84,80.73,80.77,13967.0,77.1921,77.2207,77.1156,77.1538,13967.0
2024-06-28 10:20:00,80.77,80.86,80.73,80.86,7374.0,77.1538,77.2398,77.1156,77.2398,7374.0
2024-06-28 10:25:00,80.87,81.0,80.84,80.95,8336.0,77.2494,77.3735,77.2207,77.3258,8336.0
2024-06-28 10:30:00,80.97,80.98,80.85,80.91,3460.0,77.3449,77.3544,77.2303,77.2876,3460.0
2024-06-28 10:35:00,80.93,81.02,80.93,81.0,6441.0,77.3067,77.3926,77.3067,77.3735,6441.0
2024-06-28 10:40:00,80.97,81.02,80.93,80.98,14907.0,77.3449,77.3926,77.3067,77.3544,14907.0
2024-06-28 10:45:00,80.99,81.06,80.97,81.05,28936.0,77.364,77.4309,77.3449,77.4213,28936.0
2024-06-28 10:50:00,81.06,81.1,81.03,81.08,6271.0,77.4309,77.4691,77.4022,77.45,6271.0
2024-06-28 10:55:00,81.09,81.1,81.03,81.05,12136.0,77.4595,77.4691,77.4022,77.4213,12136.0
2024-06-28 11:00:00,81.06,81.07,80.91,80.92,20743.0,77.4309,77.4404,77.2876,77.2971,20743.0
2024-06-28 11:05:00,80.92,80.94,80.83,80.84,10179.0,77.2971,77.3162,77.2112,77.2207,10179.0
2024-06-28 11:10:00,80.84,80.86,80.79,80.81,3061.0,77.2207,77.2398,77.1729,77.1921,3061.0
2024-06-28 11:15:00,80.8,80.82,80.78,80.79,8180.0,77.1825,77.2016,77.1634,77.1729,8180.0
2024-06-28 11:20:00,80.8,80.91,80.79,80.87,10140.0,77.1825,77.2876,77.1729,77.2494,10140.0
2024-06-28 11:25:00,80.86,80.91,80.83,80.88,7664.0,77.2398,77.2876,77.2112,77.2589,7664.0
2024-06-28 11:30:00,80.9,80.92,80.87,80.91,3454.0,77.278,77.2971,77.2494,77.2876,3454.0
2024-06-28 11:35:00,80.92,81.01,80.91,81.01,9162.0,77.2971,77.3831,77.2876,77.3831,9162.0
2024-06-28 11:40:00,81.04,81.04,80.98,80.99,23175.0,77.4118,77.4118,77.3544,77.364,23175.0
2024-06-28 11:45:00,81.0,81.02,80.98,81.01,10862.0,77.3735,77.3926,77.3544,77.3831,10862.0
2024-06-28 11:50:00,81.03,81.11,81.0,81.01,53693.0,77.4022,77.4786,77.3735,77.3831,53693.0
2024-06-28 11:55:00,81.03,81.12,81.02,81.12,6320.0,77.4022,77.4882,77.3926,77.4882,6320.0
2024-06-28 12:00:00,81.11,81.28,81.11,81.28,9228.0,77.4786,77.641,77.4786,77.641,9228.0
2024-06-28 12:05:00,81.28,81.38,81.28,81.3,33156.0,77.641,77.7365,77.641,77.6601,33156.0
2024-06-28 12:10:00,81.31,81.46,81.31,81.46,10669.0,77.6697,77.8129,77.6697,77.8129,10669.0
2024-06-28 12:15:00,81.48,81.53,81.44,81.52,8371.0,77.8321,77.8798,77.7938,77.8703,8371.0
2024-06-28 12:20:00,81.52,81.59,81.49,81.58,15697.0,77.8703,77.9371,77.8416,77.9276,15697.0
2024-06-28 12:25:00,81.58,81.62,81.55,81.58,10349.0,77.9276,77.9658,77.8989,77.9276,10349.0
2024-06-28 12:30:00,81.6,81.6,81.45,81.45,8376.0,77.9467,77.9467,77.8034,77.8034,8376.0
2024-06-28 12:35:00,81.45,81.5,81.41,81.41,5702.0,77.8034,77.8512,77.7652,77.7652,5702.0
2024-06-28 12:40:00,81.39,81.48,81.33,81.48,21572.0,77.7461,77.8321,77.6888,77.8321,21572.0
2024-06-28 12:45:00,81.5,81.53,81.47,81.48,15371.0,77.8512,77.8798,77.8225,77.8321,15371.0
2024-06-28 12:50:00,81.49,81.52,81.48,81.52,7853.0,77.8416,77.8703,77.8321,77.8703,7853.0
2024-06-28 12:55:00,81.51,81.58,81.47,81.57,17710.0,77.8607,77.9276,77.8225,77.918,17710.0
2024-06-28 13:00:00,81.57,81.61,81.51,81.6,16817.0,77.918,77.9562,77.8607,77.9467,16817.0
2024-06-28 13:05:00,81.6,81.62,81.57,81.61,11059.0,77.9467,77.9658,77.918,77.9562,11059.0
2024-06-28 13:10:00,81.62,81.64,81.58,81.6,9802.0,77.9658,77.9849,77.9276,77.9467,9802.0
2024-06-28 13:15:00,81.62,81.63,81.59,81.59,6633.0,77.9658,77.9753,77.9371,77.9371,6633.0
2024-06-28 13:20:00,81.55,81.55,81.37,81.39,6965.0,77.8989,77.8989,77.727,77.7461,6965.0
2024-06-28 13:25:00,81.4,81.43,81.33,81.33,7710.0,77.7556,77.7843,77.6888,77.6888,7710.0
2024-06-28 13:30:00,81.33,81.35,81.26,81.28,6394.0,77.6888,77.7079,77.6219,77.641,6394.0
2024-06-28 13:35:00,81.28,81.29,81.2,81.26,10513.0,77.641,77.6506,77.5646,77.6219,10513.0
2024-06-28 13:40:00,81.26,81.26,81.14,81.16,4523.0,77.6219,77.6219,77.5073,77.5264,4523.0
2024-06-28 13:45:00,81.16,81.18,81.08,81.11,4266.0,77.5264,77.5455,77.45,77.4786,4266.0
2024-06-28 13:50:00,81.12,81.13,81.09,81.11,3783.0,77.4882,77.4977,77.4595,77.4786,3783.0
2024-06-28 13:55:00,81.11,81.13,81.06,81.1,8611.0,77.4786,77.4977,77.4309,77.4691,8611.0
2024-06-28 14:00:00,81.1,81.1,80.95,81.08,10998.0,77.4691,77.4691,77.3258,77.45,10998.0
2024-06-28 14:05:00,81.08,81.08,81.02,81.04,11159.0,77.45,77.45,77.3926,77.4118,11159.0
2024-06-28 14:10:00,81.06,81.09,81.03,81.06,18264.0,77.4309,77.4595,77.4022,77.4309,18264.0
2024-06-28 14:15:00,81.06,81.15,81.05,81.15,7942.0,77.4309,77.5168,77.4213,77.5168,7942.0
2024-06-28 14:20:00,81.16,81.17,81.03,81.09,15820.0,77.5264,77.5359,77.4022,77.4595,15820.0
2024-06-28 14:25:00,81.11,81.15,81.1,81.11,12720.0,77.4786,77.5168,77.4691,77.4786,12720.0
2024-06-28 14:30:00,81.1,81.11,81.01,81.02,12644.0,77.4691,77.4786,77.3831,77.3926,12644.0
2024-06-28 14:35:00,81.04,81.1,81.02,81.08,11389.0,77.4118,77.4691,77.3926,77.45,11389.0
2024-06-28 14:40:00,81.08,81.17,81.07,81.13,12519.0,77.45,77.5359,77.4404,77.4977,12519.0
2024-06-28 14:45:00,81.13,81.13,81.05,81.06,10852.0,77.4977,77.4977,77.4213,77.4309,10852.0
2024-06-28 14:50:00,81.07,81.1,81.05,81.08,8821.0,77.4404,77.4691,77.4213,77.45,8821.0
2024-06-28 14:55:00,81.1,81.13,81.05,81.09,17243.0,77.4691,77.4977,77.4213,77.4595,17243.0
2024-06-28 15:00:00,81.1,81.1,81.02,81.08,17523.0,77.4691,77.4691,77.3926,77.45,17523.0
2024-06-28 15:05:00,81.08,81.09,81.02,81.07,14030.0,77.45,77.4595,77.3926,77.4404,14030.0
2024-06-28 15:10:00,81.07,81.1,81.04,81.05,16604.0,77.4404,77.4691,77.4118,77.4213,16604.0
2024-06-28 15:15:00,81.05,81.15,81.04,81.15,19552.0,77.4213,77.5168,77.4118,77.5168,19552.0
2024-06-28 15:20:00,81.15,81.23,81.14,81.23,13379.0,77.5168,77.5932,77.5073,77.5932,13379.0
2024-06-28 15:25:00,81.23,81.24,81.13,81.17,25818.0,77.5932,77.6028,77.4977,77.5359,25818.0
2024-06-28 15:30:00,81.17,81.26,81.06,81.14,21889.0,77.5359,77.6219,77.4309,77.5073,21889.0
2024-06-28 15:35:00,81.14,81.29,81.13,81.29,21063.0,77.5073,77.6506,77.4977,77.6506,21063.0
2024-06-28 15:40:00,81.28,81.33,81.23,81.26,27664.0,77.641,77.6888,77.5932,77.6219,27664.0
2024-06-28 15:45:00,81.25,81.33,81.25,81.3,21157.0,77.6124,77.6888,77.6124,77.6601,21157.0
2024-06-28 15:50:00,81.3,81.39,81.3,81.33,52940.0,77.6601,77.7461,77.6601,77.6888,52940.0
2024-06-28 15:55:00,81.34,81.58,81.29,81.55,199200.0,77.6983,77.9276,77.6506,77.8989,199200.0
2024-07-01 09:30:00,81.75,81.95,81.7,81.87,44814.0,78.09,78.281,78.0422,78.2046,44814.0
2024-07-01 09:35:00,81.88,81.91,81.7,81.76,10433.0,78.2141,78.2428,78.0422,78.0995,10433.0
2024-07-01 09:40:00,81.74,81.84,81.63,81.79,17977.0,78.0804,78.1759,77.9753,78.1282,17977.0
2024-07-01 09:45:00,81.73,81.82,81.72,81.75,9234.0,78.0709,78.1568,78.0613,78.09,9234.0
2024-07-01 09:50:00,81.81,81.87,81.74,81.78,10186.0,78.1473,78.2046,78.0804,78.1186,10186.0
2024-07-01 09:55:00,81.8,81.88,81.8,81.88,8953.0,78.1377,78.2141,78.1377,78.2141,8953.0
2024-07-01 10:00:00,81.91,81.95,81.72,81.72,8550.0,78.2428,78.281,78.0613,78.0613,8550.0
2024-07-01 10:05:00,81.68,81.72,81.55,81.55,6169.0,78.0231,78.0613,77.8989,77.8989,6169.0
2024-07-01 10:10:00,81.55,81.55,81.39,81.4,12577.0,77.8989,77.8989,77.7461,77.7556,12577.0
2024-07-01 10:15:00,81.41,81.42,81.12,81.12,5878.0,77.7652,77.7747,77.4882,77.4882,5878.0
2024-07-01 10:20:00,81.09,81.2,81.06,81.16,9554.0,77.4595,77.5646,77.4309,77.5264,9554.0
2024-07-01 10:25:00,81.2,81.2,81.11,81.12,5759.0,77.5646,77.5646,77.4786,77.4882,5759.0
2024-07-01 10:30:00,81.14,81.14,80.98,81.01,11598.0,77.5073,77.5073,77.3544,77.3831,11598.0
2024-07-01 10:35:00,80.99,81.04,80.95,81.0,11810.0,77.364,77.4118,77.3258,77.3735,11810.0
2024-07-01 10:40:00,80.98,81.03,80.95,81.03,6697.0,77.3544,77.4022,77.3258,77.4022,6697.0
2024-07-01 10:45:00,81.03,81.1,80.98,81.0,8478.0,77.4022,77.4691,77.3544,77.3735,8478.0
2024-07-01 10:50:00,81.0,81.23,80.99,81.2,16469.0,77.3735,77.5932,77.364,77.5646,16469.0
2024-07-01 10:55:00,81.2,81.24,81.19,81.19,10745.0,77.5646,77.6028,77.555,77.555,10745.0
2024-07-01 11:00:00,81.17,81.2,81.13,81.18,11300.0,77.5359,77.5646,77.4977,77.5455,11300.0
2024-07-01 11:05:00,81.19,81.34,81.18,81.33,10370.0,77.555,77.6983,77.5455,77.6888,10370.0
2024-07-01 11:10:00,81.33,81.33,81.22,81.23,8320.0,77.6888,77.6888,77.5837,77.5932,8320.0
2024-07-01 11:15:00,81.21,81.25,81.19,81.2,7612.0,77.5741,77.6124,77.555,77.5646,7612.0
2024-07-01 11:20:00,81.2,81.27,81.18,81.25,8120.0,77.5646,77.6315,77.5455,77.6124,8120.0
2024-07-01 11:25:00,81.25,81.3,81.23,81.23,3067.0,77.6124,77.6601,77.5932,77.5932,3067.0
2024-07-01 11:30:00,81.24,81.38,81.24,81.33,5824.0,77.6028,77.7365,77.6028,77.6888,5824.0
2024-07-01 11:35:00,81.36,81.36,81.28,81.36,8589.0,77.7174,77.7174,77.641,77.7174,8589.0
2024-07-01 11:40:00,81.37,81.37,81.33,81.34,8430.0,77.727,77.727,77.6888,77.6983,8430.0
2024-07-01 11:45:00,81.34,81.39,81.34,81.38,6128.0,77.6983,77.7461,77.6983,77.7365,6128.0
2024-07-01 11:50:00,81.39,81.47,81.39,81.46,9995.0,77.7461,77.8225,77.7461,77.8129,9995.0
2024-07-01 11:55:00,81.45,81.48,81.39,81.48,5350.0,77.8034,77.8321,77.7461,77.8321,5350.0
2024-07-01 12:00:00,81.46,81.47,81.33,81.36,5285.0,77.8129,77.8225,77.6888,77.7174,5285.0
2024-07-01 12:05:00,81.37,81.42,81.37,81.38,5608.0,77.727,77.7747,77.727,77.7365,5608.0
2024-07-01 12:10:00,81.38,81.38,81.35,81.36,4815.0,77.7365,77.7365,77.7079,77.7174,4815.0
2024-07-01 12:15:00,81.36,81.38,81.33,81.38,6948.0,77.7174,77.7365,77.6888,77.7365,6948.0
2024-07-01 12:20:00,81.38,81.45,81.38,81.43,8735.0,77.7365,77.8034,77.7365,77.7843,8735.0
2024-07-01 12:25:00,81.44,81.48,81.43,81.47,12821.0,77.7938,77.8321,77.7843,77.8225,12821.0
2024-07-01 12:30:00,81.45,81.46,81.41,81.45,7062.0,77.8034,77.8129,77.7652,77.8034,7062.0
2024-07-01 12:35:00,81.44,81.5,81.44,81.5,10495.0,77.7938,77.8512,77.7938,77.8512,10495.0
2024-07-01 12:40:00,81.5,81.52,81.46,81.47,8069.0,77.8512,77.8703,77.8129,77.8225,8069.0
2024-07-01 12:45:00,81.47,81.51,81.42,81.42,9647.0,77.8225,77.8607,77.7747,77.7747,9647.0
2024-07-01 12:50:00,81.42,81.44,81.35,81.4,8431.0,77.7747,77.7938,77.7079,77.7556,8431.0
2024-07-01 12:55:00,81.38,81.45,81.38,81.44,5900.0,77.7365,77.8034,77.7365,77.7938,5900.0
2024-07-01 13:00:00,81.45,81.49,81.43,81.49,3268.0,77.8034,77.8416,77.7843,77.8416,3268.0
2024-07-01 13:05:00,81.5,81.59,81.5,81.56,7252.0,77.8512,77.9371,77.8512,77.9085,7252.0
2024-07-01 13:10:00,81.57,81.58,81.55,81.57,9320.0,77.918,77.9276,77.8989,77.918,9320.0
2024-07-01 13:15:00,81.58,81.58,81.56,81.58,6949.0,77.9276,77.9276,77.9085,77.9276,6949.0
2024-07-01 13:20:00,81.58,81.64,81.57,81.63,9620.0,77.9276,77.9849,77.918,77.9753,9620.0
2024-07-01 13:25:00,81.64,81.69,81.64,81.66,4524.0,77.9849,78.0327,77.9849,78.004,4524.0
2024-07-01 13:30:00,81.65,81.69,81.59,81.68,7873.0,77.9944,78.0327,77.9371,78.0231,7873.0
2024-07-01 13:35:00,81.7,81.76,81.67,81.7,14336.0,78.0422,78.0995,78.0135,78.0422,14336.0
2024-07-01 13:40:00,81.7,81.75,81.69,81.73,8954.0,78.0422,78.09,78.0327,78.0709,8954.0
2024-07-01 13:45:00,81.73,81.79,81.73,81.77,12225.0,78.0709,78.1282,78.0709,78.1091,12225.0
2024-07-01 13:50:00,81.78,81.81,81.78,81.79,7876.0,78.1186,78.1473,78.1186,78.1282,7876.0
2024-07-01 13:55:00,81.78,81.79,81.69,81.7,7124.0,78.1186,78.1282,78.0327,78.0422,7124.0
2024-07-01 14:00:00,81.7,81.72,81.6,81.6,8226.0,78.0422,78.0613,77.9467,77.9467,8226.0
2024-07-01 14:05:00,81.61,81.69,81.6,81.69,6539.0,77.9562,78.0327,77.9467,78.0327,6539.0
2024-07-01 14:10:00,81.7,81.73,81.67,81.71,7471.0,78.0422,78.0709,78.0135,78.0518,7471.0
2024-07-01 14:15:00,81.69,81.71,81.65,81.65,3996.0,78.0327,78.0518,77.9944,77.9944,3996.0
2024-07-01 14:20:00,81.66,81.67,81.63,81.63,6243.0,78.004,78.0135,77.9753,77.9753,6243.0
2024-07-01 14:25:00,81.64,81.64,81.57,81.61,11540.0,77.9849,77.9849,77.918,77.9562,11540.0
2024-07-01 14:30:00,81.61,81.64,81.59,81.61,11297.0,77.9562,77.9849,77.9371,77.9562,11297.0
2024-07-01 14:35:00,81.61,81.63,81.53,81.59,17170.0,77.9562,77.9753,77.8798,77.9371,17170.0
2024-07-01 14:40:00,81.59,81.6,81.53,81.6,13008.0,77.9371,77.9467,77.8798,77.9467,13008.0
2024-07-01 14:45:00,81.59,81.63,81.53,81.53,5791.0,77.9371,77.9753,77.8798,77.8798,5791.0
2024-07-01 14:50:00,81.56,81.59,81.54,81.58,6614.0,77.9085,77.9371,77.8894,77.9276,6614.0
2024-07-01 14:55:00,81.57,81.59,81.53,81.55,13045.0,77.918,77.9371,77.8798,77.8989,13045.0
2024-07-01 15:00:00,81.54,81.58,81.52,81.56,16638.0,77.8894,77.9276,77.8703,77.9085,16638.0
2024-07-01 15:05:00,81.57,81.61,81.56,81.59,17304.0,77.918,77.9562,77.9085,77.9371,17304.0
2024-07-01 15:10:00,81.58,81.59,81.47,81.48,6362.0,77.9276,77.9371,77.8225,77.8321,6362.0
2024-07-01 15:15:00,81.45,81.55,81.45,81.52,13958.0,77.8034,77.8989,77.8034,77.8703,13958.0
2024-07-01 15:20:00,81.51,81.59,81.51,81.59,16297.0,77.8607,77.9371,77.8607,77.9371,16297.0
2024-07-01 15:25:00,81.59,81.61,81.54,81.61,15152.0,77.9371,77.9562,77.8894,77.9562,15152.0
2024-07-01 15:30:00,81.6,81.74,81.59,81.72,21587.0,77.9467,78.0804,77.9371,78.0613,21587.0
2024-07-01 15:35:00,81.71,81.72,81.65,81.66,15190.0,78.0518,78.0613,77.9944,78.004,15190.0
2024-07-01 15:40:00,81.65,81.72,81.65,81.68,20626.0,77.9944,78.0613,77.9944,78.0231,20626.0
2024-07-01 15:45:00,81.67,81.71,81.58,81.59,24079.0,78.0135,78.0518,77.9276,77.9371,24079.0
2024-07-01 15:50:00,81.59,81.67,81.55,81.65,29537.0,77.9371,78.0135,77.8989,77.9944,29537.0
2024-07-01 15:55:00,81.66,81.76,81.61,81.72,140016.0,78.004,78.0995,77.9562,78.0613,140016.0
2024-07-02 09:30:00,82.34,82.34,81.89,82.05,43698.0,78.6536,78.6536,78.2237,78.3765,43698.0
2024-07-02 09:35:00,82.1,82.29,82.0,82.25,17197.0,78.4243,78.6058,78.3288,78.5676,17197.0
2024-07-02 09:40:00,82.28,82.32,82.05,82.05,13283.0,78.5962,78.6344,78.3765,78.3765,13283.0
2024-07-02 09:45:00,81.99,82.24,81.94,82.23,3448.0,78.3192,78.558,78.2715,78.5485,3448.0
2024-07-02 09:50:00,82.27,82.3,82.18,82.25,9495.0,78.5867,78.6153,78.5007,78.5676,9495.0
2024-07-02 09:55:00,82.25,82.48,82.23,82.42,9570.0,78.5676,78.7873,78.5485,78.73,9570.0
2024-07-02 10:00:00,82.44,82.44,82.3,82.34,11517.0,78.7491,78.7491,78.6153,78.6536,11517.0
2024-07-02 10:05:00,82.37,82.43,82.28,82.37,38349.0,78.6822,78.7395,78.5962,78.6822,38349.0
2024-07-02 10:10:00,82.37,82.39,82.29,82.34,10867.0,78.6822,78.7013,78.6058,78.6536,10867.0
2024-07-02 10:15:00,82.34,82.38,82.31,82.37,19026.0,78.6536,78.6918,78.6249,78.6822,19026.0
2024-07-02 10:20:00,82.37,82.37,82.31,82.32,7814.0,78.6822,78.6822,78.6249,78.6344,7814.0
2024-07-02 10:25:00,82.32,82.36,82.23,82.36,9625.0,78.6344,78.6727,78.5485,78.6727,9625.0
2024-07-02 10:30:00,82.35,82.54,82.33,82.52,19465.0,78.6631,78.8446,78.644,78.8255,19465.0
2024-07-02 10:35:00,82.5,82.66,82.49,82.55,14029.0,78.8064,78.9592,78.7968,78.8541,14029.0
2024-07-02 10:40:00,82.53,82.53,82.37,82.38,8063.0,78.835,78.835,78.6822,78.6918,8063.0
2024-07-02 10:45:00,82.4,82.45,82.35,82.43,6012.0,78.7109,78.7586,78.6631,78.7395,6012.0
2024-07-02 10:50:00,82.43,82.44,82.35,82.4,5478.0,78.7395,78.7491,78.6631,78.7109,5478.0
2024-07-02 10:55:00,82.4,82.54,82.4,82.52,12300.0,78.7109,78.8446,78.7109,78.8255,12300.0
2024-07-02 11:00:00,82.52,82.55,82.42,82.44,13310.0,78.8255,78.8541,78.73,78.7491,13310.0
2024-07-02 11:05:00,82.43,82.43,82.28,82.29,6453.0,78.7395,78.7395,78.5962,78.6058,6453.0
2024-07-02 11:10:00,82.28,82.38,82.28,82.29,10567.0,78.5962,78.6918,78.5962,78.6058,10567.0
2024-07-02 11:15:00,82.29,82.31,82.21,82.21,12184.0,78.6058,78.6249,78.5294,78.5294,12184.0
2024-07-02 11:20:00,82.21,82.25,82.19,82.2,13239.0,78.5294,78.5676,78.5103,78.5198,13239.0
2024-07-02 11:25:00,82.2,82.2,82.1,82.12,7527.0,78.5198,78.5198,78.4243,78.4434,7527.0
2024-07-02 11:30:00,82.13,82.21,82.1,82.2,5849.0,78.453,78.5294,78.4243,78.5198,5849.0
2024-07-02 11:35:00,82.21,82.23,82.07,82.08,8066.0,78.5294,78.5485,78.3956,78.4052,8066.0
2024-07-02 11:40:00,82.08,82.11,82.04,82.1,5908.0,78.4052,78.4338,78.367,78.4243,5908.0
2024-07-02 11:45:00,82.1,82.16,82.09,82.14,4705.0,78.4243,78.4816,78.4147,78.4625,4705.0
2024-07-02 11:50:00,82.15,82.17,82.11,82.11,3528.0,78.4721,78.4912,78.4338,78.4338,3528.0
2024-07-02 11:55:00,82.1,82.11,82.08,82.09,2236.0,78.4243,78.4338,78.4052,78.4147,2236.0
2024-07-02 12:00:00,82.09,82.1,82.02,82.04,5745.0,78.4147,78.4243,78.3479,78.367,5745.0
2024-07-02 12:05:00,82.03,82.06,82.01,82.01,3342.0,78.3574,78.3861,78.3383,78.3383,3342.0
2024-07-02 12:10:00,82.01,82.06,82.0,82.02,10205.0,78.3383,78.3861,78.3288,78.3479,10205.0
2024-07-02 12:15:00,82.02,82.07,82.02,82.06,9643.0,78.3479,78.3956,78.3479,78.3861,9643.0
2024-07-02 12:20:00,82.06,82.1,82.02,82.09,3355.0,78.3861,78.4243,78.3479,78.4147,3355.0
2024-07-02 12:25:00,82.09,82.13,82.02,82.02,22312.0,78.4147,78.453,78.3479,78.3479,22312.0
2024-07-02 12:30:00,82.0,82.01,81.94,81.95,7254.0,78.3288,78.3383,78.2715,78.281,7254.0
2024-07-02 12:35:00,81.96,81.96,81.88,81.88,2488.0,78.2906,78.2906,78.2141,78.2141,2488.0
2024-07-02 12:40:00,81.86,81.89,81.85,81.89,2704.0,78.195,78.2237,78.1855,78.2237,2704.0
2024-07-02 12:45:00,81.9,81.93,81.9,81.92,2568.0,78.2333,78.2619,78.2333,78.2524,2568.0
2024-07-02 12:50:00,81.93,81.95,81.9,81.92,4703.0,78.2619,78.281,78.2333,78.2524,4703.0
2024-07-02 12:55:00,81.92,81.96,81.9,81.94,4000.0,78.2524,78.2906,78.2333,78.2715,4000.0
2024-07-02 13:00:00,81.95,81.96,81.91,81.92,3462.0,78.281,78.2906,78.2428,78.2524,3462.0
2024-07-02 13:05:00,81.91,81.91,81.86,81.91,6021.0,78.2428,78.2428,78.195,78.2428,6021.0
2024-07-02 13:10:00,81.91,81.92,81.87,81.92,3593.0,78.2428,78.2524,78.2046,78.2524,3593.0
2024-07-02 13:15:00,81.92,81.99,81.9,81.98,12861.0,78.2524,78.3192,78.2333,78.3097,12861.0
2024-07-02 13:20:00,81.98,81.99,81.91,81.92,7336.0,78.3097,78.3192,78.2428,78.2524,7336.0
2024-07-02 13:25:00,81.91,82.01,81.91,81.99,5018.0,78.2428,78.3383,78.2428,78.3192,5018.0
2024-07-02 13:30:00,82.0,82.0,81.97,82.0,11318.0,78.3288,78.3288,78.3001,78.3288,11318.0
2024-07-02 13:35:00,82.0,82.0,81.83,81.83,8000.0,78.3288,78.3288,78.1664,78.1664,8000.0
2024-07-02 13:40:00,81.82,81.85,81.79,81.82,4729.0,78.1568,78.1855,78.1282,78.1568,4729.0
2024-07-02 13:45:00,81.82,81.84,81.8,81.84,4052.0,78.1568,78.1759,78.1377,78.1759,4052.0
2024-07-02 13:50:00,81.85,81.87,81.78,81.78,11978.0,78.1855,78.2046,78.1186,78.1186,11978.0
2024-07-02 13:55:00,81.79,81.8,81.75,81.77,12917.0,78.1282,78.1377,78.09,78.1091,12917.0
2024-07-02 14:00:00,81.77,81.82,81.77,81.8,18450.0,78.1091,78.1568,78.1091,78.1377,18450.0
2024-07-02 14:05:00,81.79,81.84,81.72,81.84,8648.0,78.1282,78.1759,78.0613,78.1759,8648.0
2024-07-02 14:10:00,81.84,81.95,81.84,81.95,2688.0,78.1759,78.281,78.1759,78.281,2688.0
2024-07-02 14:15:00,81.95,81.97,81.8,81.81,4956.0,78.281,78.3001,78.1377,78.1473,4956.0
2024-07-02 14:20:00,81.82,81.91,81.82,81.88,4978.0,78.1568,78.2428,78.1568,78.2141,4978.0
2024-07-02 14:25:00,81.88,81.92,81.86,81.87,5477.0,78.2141,78.2524,78.195,78.2046,5477.0
2024-07-02 14:30:00,81.86,81.92,81.84,81.89,6295.0,78.195,78.2524,78.1759,78.2237,6295.0
2024-07-02 14:35:00,81.89,81.94,81.89,81.91,3196.0,78.2237,78.2715,78.2237,78.2428,3196.0
2024-07-02 14:40:00,81.91,81.95,81.91,81.93,5880.0,78.2428,78.281,78.2428,78.2619,5880.0
2024-07-02 14:45:00,81.95,81.96,81.91,81.92,4004.0,78.281,78.2906,78.2428,78.2524,4004.0
2024-07-02 14:50:00,81.9,81.92,81.85,81.85,6090.0,78.2333,78.2524,78.1855,78.1855,6090.0
2024-07-02 14:55:00,81.83,81.9,81.83,81.83,11332.0,78.1664,78.2333,78.1664,78.1664,11332.0
2024-07-02 15:00:00,81.83,81.9,81.83,81.89,7479.0,78.1664,78.2333,78.1664,78.2237,7479.0
2024-07-02 15:05:00,81.9,82.0,81.89,82.0,6673.0,78.2333,78.3288,78.2237,78.3288,6673.0
2024-07-02 15:10:00,82.0,82.01,81.96,82.0,7101.0,78.3288,78.3383,78.2906,78.3288,7101.0
2024-07-02 15:15:00,82.0,82.07,81.99,82.06,7986.0,78.3288,78.3956,78.3192,78.3861,7986.0
2024-07-02 15:20:00,82.06,82.09,82.05,82.06,6666.0,78.3861,78.4147,78.3765,78.3861,6666.0
2024-07-02 15:25:00,82.07,82.09,82.06,82.08,8697.0,78.3956,78.4147,78.3861,78.4052,8697.0
2024-07-02 15:30:00,82.09,82.14,82.06,82.06,12111.0,78.4147,78.4625,78.3861,78.3861,12111.0
2024-07-02 15:35:00,82.05,82.1,82.01,82.02,11427.0,78.3765,78.4243,78.3383,78.3479,11427.0
2024-07-02 15:40:00,82.01,82.08,82.01,82.02,15669.0,78.3383,78.4052,78.3383,78.3479,15669.0
2024-07-02 15:45:00,82.02,82.06,81.96,81.98,16747.0,78.3479,78.3861,78.2906,78.3097,16747.0
2024-07-02 15:50:00,81.98,82.1,81.97,82.06,24496.0,78.3097,78.4243,78.3001,78.3861,24496.0
2024-07-02 15:55:00,82.05,82.36,82.02,82.34,180695.0,78.3765,78.6727,78.3479,78.6536,180695.0
2024-07-03 09:30:00,82.23,82.49,82.1,82.27,28670.0,78.5485,78.7968,78.4243,78.5867,28670.0
2024-07-03 09:35:00,82.39,82.61,82.3,82.61,19631.0,78.7013,78.9115,78.6153,78.9115,19631.0
2024-07-03 09:40:00,82.6,82.85,82.52,82.77,51980.0,78.9019,79.1407,78.8255,79.0643,51980.0
2024-07-03 09:45:00,82.73,82.94,82.65,82.89,13920.0,79.0261,79.2267,78.9497,79.1789,13920.0
2024-07-03 09:50:00,82.89,82.97,82.82,82.88,14350.0,79.1789,79.2553,79.1121,79.1694,14350.0
2024-07-03 09:55:00,82.89,82.93,82.8,82.86,11907.0,79.1789,79.2171,79.093,79.1503,11907.0
2024-07-03 10:00:00,82.86,82.96,82.69,82.74,18336.0,79.1503,79.2458,78.9879,79.0356,18336.0
2024-07-03 10:05:00,82.76,83.11,82.76,83.07,26606.0,79.0547,79.3891,79.0547,79.3509,26606.0
2024-07-03 10:10:00,83.09,83.1,83.01,83.1,14168.0,79.37,79.3795,79.2936,79.3795,14168.0
2024-07-03 10:15:00,83.11,83.11,82.93,82.98,13691.0,79.3891,79.3891,79.2171,79.2649,13691.0
2024-07-03 10:20:00,83.01,83.04,82.98,82.99,10773.0,79.2936,79.3222,79.2649,79.2744,10773.0
2024-07-03 10:25:00,83.01,83.09,82.99,83.0,6116.0,79.2936,79.37,79.2744,79.284,6116.0
2024-07-03 10:30:00,83.0,83.12,83.0,83.09,18018.0,79.284,79.3986,79.284,79.37,18018.0
2024-07-03 10:35:00,83.09,83.18,83.05,83.05,38960.0,79.37,79.4559,79.3318,79.3318,38960.0
2024-07-03 10:40:00,83.03,83.06,82.96,82.99,9528.0,79.3127,79.3413,79.2458,79.2744,9528.0
2024-07-03 10:45:00,83.01,83.05,82.94,83.02,8883.0,79.2936,79.3318,79.2267,79.3031,8883.0
2024-07-03 10:50:00,83.03,83.07,82.93,82.93,10155.0,79.3127,79.3509,79.2171,79.2171,10155.0
2024-07-03 10:55:00,82.94,83.2,82.93,83.17,67209.0,79.2267,79.475,79.2171,79.4464,67209.0
2024-07-03 11:00:00,83.19,83.25,83.13,83.23,15847.0,79.4655,79.5228,79.4082,79.5037,15847.0
2024-07-03 11:05:00,83.23,83.24,83.04,83.04,10491.0,79.5037,79.5133,79.3222,79.3222,10491.0
2024-07-03 11:10:00,83.03,83.07,82.93,82.95,13240.0,79.3127,79.3509,79.2171,79.2362,13240.0
2024-07-03 11:15:00,82.95,82.97,82.82,82.92,11437.0,79.2362,79.2553,79.1121,79.2076,11437.0
2024-07-03 11:20:00,82.94,82.97,82.89,82.9,6745.0,79.2267,79.2553,79.1789,79.1885,6745.0
2024-07-03 11:25:00,82.89,82.97,82.86,82.89,16577.0,79.1789,79.2553,79.1503,79.1789,16577.0
2024-07-03 11:30:00,82.89,82.93,82.85,82.92,12866.0,79.1789,79.2171,79.1407,79.2076,12866.0
2024-07-03 11:35:00,82.92,82.97,82.92,82.96,12968.0,79.2076,79.2553,79.2076,79.2458,12968.0
2024-07-03 11:40:00,82.96,82.97,82.89,82.9,8798.0,79.2458,79.2553,79.1789,79.1885,8798.0
2024-07-03 11:45:00,82.9,82.95,82.89,82.92,7552.0,79.1885,79.2362,79.1789,79.2076,7552.0
2024-07-03 11:50:00,82.93,82.94,82.85,82.86,9505.0,79.2171,79.2267,79.1407,79.1503,9505.0
2024-07-03 11:55:00,82.86,82.91,82.84,82.84,10973.0,79.1503,79.198,79.1312,79.1312,10973.0
2024-07-03 12:00:00,82.83,82.87,82.79,82.85,13230.0,79.1216,79.1598,79.0834,79.1407,13230.0
2024-07-03 12:05:00,82.85,82.92,82.82,82.84,10096.0,79.1407,79.2076,79.1121,79.1312,10096.0
2024-07-03 12:10:00,82.84,82.9,82.81,82.89,9943.0,79.1312,79.1885,79.1025,79.1789,9943.0
2024-07-03 12:15:00,82.88,83.03,82.88,83.03,17909.0,79.1694,79.3127,79.1694,79.3127,17909.0
2024-07-03 12:20:00,83.03,83.04,82.97,83.04,12376.0,79.3127,79.3222,79.2553,79.3222,12376.0
2024-07-03 12:25:00,83.04,83.09,83.02,83.03,16267.0,79.3222,79.37,79.3031,79.3127,16267.0
2024-07-03 12:30:00,83.03,83.06,82.99,82.99,15904.0,79.3127,79.3413,79.2744,79.2744,15904.0
2024-07-03 12:35:00,82.99,83.0,82.95,82.97,17643.0,79.2744,79.284,79.2362,79.2553,17643.0
2024-07-03 12:40:00,82.96,83.02,82.93,82.93,17258.0,79.2458,79.3031,79.2171,79.2171,17258.0
2024-07-03 12:45:00,82.92,82.97,82.86,82.91,25785.0,79.2076,79.2553,79.1503,79.198,25785.0
2024-07-03 12:50:00,82.89,82.98,82.85,82.91,35275.0,79.1789,79.2649,79.1407,79.198,35275.0
2024-07-03 12:55:00,82.91,83.0,82.82,82.84,115737.0,79.198,79.284,79.1121,79.1312,115737.0
2024-07-05 09:30:00,82.68,82.68,82.38,82.46,32475.0,78.9783,78.9783,78.6918,78.7682,32475.0
2024-07-05 09:35:00,82.38,82.71,82.34,82.45,9500.0,78.6918,79.007,78.6536,78.7586,9500.0
2024-07-05 09:40:00,82.49,82.74,82.46,82.67,12474.0,78.7968,79.0356,78.7682,78.9688,12474.0
2024-07-05 09:45:00,82.62,82.62,82.26,82.29,5638.0,78.921,78.921,78.5771,78.6058,5638.0
2024-07-05 09:50:00,82.29,82.41,82.28,82.4,3246.0,78.6058,78.7204,78.5962,78.7109,3246.0
2024-07-05 09:55:00,82.36,82.39,82.3,82.35,2757.0,78.6727,78.7013,78.6153,78.6631,2757.0
2024-07-05 10:00:00,82.38,82.47,82.26,82.28,4476.0,78.6918,78.7777,78.5771,78.5962,4476.0
2024-07-05 10:05:00,82.28,82.35,82.19,82.35,6147.0,78.5962,78.6631,78.5103,78.6631,6147.0
2024-07-05 10:10:00,82.3,82.3,82.21,82.23,4090.0,78.6153,78.6153,78.5294,78.5485,4090.0
2024-07-05 10:15:00,82.22,82.24,82.15,82.2,6948.0,78.5389,78.558,78.4721,78.5198,6948.0
2024-07-05 10:20:00,82.21,82.27,82.12,82.18,4231.0,78.5294,78.5867,78.4434,78.5007,4231.0
2024-07-05 10:25:00,82.18,82.29,82.18,82.25,9511.0,78.5007,78.6058,78.5007,78.5676,9511.0
2024-07-05 10:30:00,82.2,82.26,82.15,82.16,4236.0,78.5198,78.5771,78.4721,78.4816,4236.0
2024-07-05 10:35:00,82.09,82.2,82.09,82.1,4648.0,78.4147,78.5198,78.4147,78.4243,4648.0
2024-07-05 10:40:00,82.14,82.17,82.1,82.17,4088.0,78.4625,78.4912,78.4243,78.4912,4088.0
2024-07-05 10:45:00,82.19,82.25,82.17,82.21,6745.0,78.5103,78.5676,78.4912,78.5294,6745.0
2024-07-05 10:50:00,82.2,82.25,82.16,82.24,3837.0,78.5198,78.5676,78.4816,78.558,3837.0
2024-07-05 10:55:00,82.25,82.28,82.22,82.24,4108.0,78.5676,78.5962,78.5389,78.558,4108.0
2024-07-05 11:00:00,82.25,82.29,82.22,82.28,6716.0,78.5676,78.6058,78.5389,78.5962,6716.0
2024-07-05 11:05:00,82.29,82.35,82.25,82.35,5924.0,78.6058,78.6631,78.5676,78.6631,5924.0
2024-07-05 11:10:00,82.36,82.36,82.27,82.28,7242.0,78.6727,78.6727,78.5867,78.5962,7242.0
2024-07-05 11:15:00,82.3,82.32,82.27,82.28,2205.0,78.6153,78.6344,78.5867,78.5962,2205.0
2024-07-05 11:20:00,82.27,82.31,82.23,82.25,12924.0,78.5867,78.6249,78.5485,78.5676,12924.0
2024-07-05 11:25:00,82.27,82.33,82.25,82.33,8859.0,78.5867,78.644,78.5676,78.644,8859.0
2024-07-05 11:30:00,82.3,82.3,82.23,82.24,5022.0,78.6153,78.6153,78.5485,78.558,5022.0
2024-07-05 11:35:00,82.25,82.27,82.24,82.24,3404.0,78.5676,78.5867,78.558,78.558,3404.0
2024-07-05 11:40:00,82.25,82.28,82.23,82.23,7461.0,78.5676,78.5962,78.5485,78.5485,7461.0
2024-07-05 11:45:00,82.23,82.29,82.23,82.27,8605.0,78.5485,78.6058,78.5485,78.5867,8605.0
2024-07-05 11:50:00,82.27,82.27,82.2,82.2,4446.0,78.5867,78.5867,78.5198,78.5198,4446.0
2024-07-05 11:55:00,82.2,82.22,82.19,82.21,1809.0,78.5198,78.5389,78.5103,78.5294,1809.0
2024-07-05 12:00:00,82.2,82.21,82.14,82.15,4851.0,78.5198,78.5294,78.4625,78.4721,4851.0
2024-07-05 12:05:00,82.14,82.16,82.13,82.14,4139.0,78.4625,78.4816,78.453,78.4625,4139.0
2024-07-05 12:10:00,82.15,82.2,82.15,82.2,2412.0,78.4721,78.5198,78.4721,78.5198,2412.0
2024-07-05 12:15:00,82.19,82.21,82.14,82.17,5226.0,78.5103,78.5294,78.4625,78.4912,5226.0
2024-07-05 12:20:00,82.17,82.18,82.15,82.18,3268.0,78.4912,78.5007,78.4721,78.5007,3268.0
2024-07-05 12:25:00,82.18,82.18,82.14,82.14,5051.0,78.5007,78.5007,78.4625,78.4625,5051.0
2024-07-05 12:30:00,82.13,82.13,82.07,82.12,5061.0,78.453,78.453,78.3956,78.4434,5061.0
2024-07-05 12:35:00,82.12,82.22,82.1,82.21,4561.0,78.4434,78.5389,78.4243,78.5294,4561.0
2024-07-05 12:40:00,82.22,82.26,82.22,82.23,2739.0,78.5389,78.5771,78.5389,78.5485,2739.0
2024-07-05 12:45:00,82.22,82.25,82.22,82.25,3928.0,78.5389,78.5676,78.5389,78.5676,3928.0
2024-07-05 12:50:00,82.24,82.27,82.24,82.26,5001.0,78.558,78.5867,78.558,78.5771,5001.0
2024-07-05 12:55:00,82.27,82.3,82.26,82.29,2441.0,78.5867,78.6153,78.5771,78.6058,2441.0
2024-07-05 13:00:00,82.3,82.3,82.25,82.26,4603.0,78.6153,78.6153,78.5676,78.5771,4603.0
2024-07-05 13:05:00,82.25,82.25,82.21,82.25,4425.0,78.5676,78.5676,78.5294,78.5676,4425.0
2024-07-05 13:10:00,82.24,82.24,82.18,82.18,3356.0,78.558,78.558,78.5007,78.5007,3356.0
2024-07-05 13:15:00,82.19,82.2,82.12,82.12,5548.0,78.5103,78.5198,78.4434,78.4434,5548.0
2024-07-05 13:20:00,82.12,82.13,82.11,82.11,3189.0,78.4434,78.453,78.4338,78.4338,3189.0
2024-07-05 13:25:00,82.12,82.15,82.11,82.14,3297.0,78.4434,78.4721,78.4338,78.4625,3297.0
2024-07-05 13:30:00,82.15,82.15,82.06,82.07,4603.0,78.4721,78.4721,78.3861,78.3956,4603.0
2024-07-05 13:35:00,82.08,82.09,82.02,82.05,11051.0,78.4052,78.4147,78.3479,78.3765,11051.0
2024-07-05 13:40:00,82.07,82.11,82.06,82.11,5977.0,78.3956,78.4338,78.3861,78.4338,5977.0
2024-07-05 13:45:00,82.11,82.14,82.0,82.0,8135.0,78.4338,78.4625,78.3288,78.3288,8135.0
2024-07-05 13:50:00,82.0,82.05,81.99,82.04,6036.0,78.3288,78.3765,78.3192,78.367,6036.0
2024-07-05 13:55:00,82.06,82.06,81.98,82.0,2996.0,78.3861,78.3861,78.3097,78.3288,2996.0
2024-07-05 14:00:00,82.01,82.02,81.98,82.0,5199.0,78.3383,78.3479,78.3097,78.3288,5199.0
2024-07-05 14:05:00,81.97,81.97,81.91,81.91,6213.0,78.3001,78.3001,78.2428,78.2428,6213.0
2024-07-05 14:10:00,81.91,81.93,81.91,81.91,3105.0,78.2428,78.2619,78.2428,78.2428,3105.0
2024-07-05 14:15:00,81.92,81.98,81.92,81.95,6998.0,78.2524,78.3097,78.2524,78.281,6998.0
2024-07-05 14:20:00,81.95,81.97,81.93,81.94,3782.0,78.281,78.3001,78.2619,78.2715,3782.0
2024-07-05 14:25:00,81.95,82.02,81.95,81.99,5115.0,78.281,78.3479,78.281,78.3192,5115.0
2024-07-05 14:30:00,81.98,82.04,81.98,82.04,2874.0,78.3097,78.367,78.3097,78.367,2874.0
2024-07-05 14:35:00,82.06,82.07,82.03,82.06,5421.0,78.3861,78.3956,78.3574,78.3861,5421.0
2024-07-05 14:40:00,82.05,82.09,82.05,82.09,4116.0,78.3765,78.4147,78.3765,78.4147,4116.0
2024-07-05 14:45:00,82.1,82.16,82.1,82.16,3360.0,78.4243,78.4816,78.4243,78.4816,3360.0
2024-07-05 14:50:00,82.15,82.21,82.15,82.19,5558.0,78.4721,78.5294,78.4721,78.5103,5558.0
2024-07-05 14:55:00,82.19,82.25,82.19,82.23,4335.0,78.5103,78.5676,78.5103,78.5485,4335.0
2024-07-05 15:00:00,82.23,82.26,82.23,82.23,3621.0,78.5485,78.5771,78.5485,78.5485,3621.0
2024-07-05 15:05:00,82.23,82.26,82.16,82.17,3791.0,78.5485,78.5771,78.4816,78.4912,3791.0
2024-07-05 15:10:00,82.17,82.17,82.15,82.16,4833.0,78.4912,78.4912,78.4721,78.4816,4833.0
2024-07-05 15:15:00,82.15,82.15,82.09,82.09,5162.0,78.4721,78.4721,78.4147,78.4147,5162.0
2024-07-05 15:20:00,82.09,82.09,82.03,82.04,6200.0,78.4147,78.4147,78.3574,78.367,6200.0
2024-07-05 15:25:00,82.03,82.03,81.94,81.94,10465.0,78.3574,78.3574,78.2715,78.2715,10465.0
2024-07-05 15:30:00,81.93,81.99,81.9,81.93,10021.0,78.2619,78.3192,78.2333,78.2619,10021.0
2024-07-05 15:35:00,81.93,81.95,81.89,81.9,5612.0,78.2619,78.281,78.2237,78.2333,5612.0
2024-07-05 15:40:00,81.92,81.98,81.92,81.97,6533.0,78.2524,78.3097,78.2524,78.3001,6533.0
2024-07-05 15:45:00,81.98,82.1,81.98,82.07,11790.0,78.3097,78.4243,78.3097,78.3956,11790.0
2024-07-05 15:50:00,82.06,82.28,82.06,82.27,37137.0,78.3861,78.5962,78.3861,78.5867,37137.0
2024-07-05 15:55:00,82.27,82.34,82.23,82.26,115232.0,78.5867,78.6536,78.5485,78.5771,115232.0
2024-07-08 09:30:00,82.12,82.22,81.94,82.19,34952.0,78.4434,78.5389,78.2715,78.5103,34952.0
2024-07-08 09:35:00,82.15,82.2,82.05,82.1,6959.0,78.4721,78.5198,78.3765,78.4243,6959.0
2024-07-08 09:40:00,82.13,82.5,82.11,82.3,25692.0,78.453,78.8064,78.4338,78.6153,25692.0
2024-07-08 09:45:00,82.3,82.53,82.22,82.53,3906.0,78.6153,78.835,78.5389,78.835,3906.0
2024-07-08 09:50:00,82.54,82.58,82.38,82.57,5380.0,78.8446,78.8828,78.6918,78.8733,5380.0
2024-07-08 09:55:00,82.51,82.63,82.48,82.57,7318.0,78.8159,78.9306,78.7873,78.8733,7318.0
2024-07-08 10:00:00,82.59,82.7,82.47,82.47,6340.0,78.8924,78.9974,78.7777,78.7777,6340.0
2024-07-08 10:05:00,82.48,82.5,82.35,82.36,4411.0,78.7873,78.8064,78.6631,78.6727,4411.0
2024-07-08 10:10:00,82.36,82.44,82.35,82.43,6900.0,78.6727,78.7491,78.6631,78.7395,6900.0
2024-07-08 10:15:00,82.41,82.43,82.23,82.23,8779.0,78.7204,78.7395,78.5485,78.5485,8779.0
2024-07-08 10:20:00,82.24,82.26,82.13,82.26,25303.0,78.558,78.5771,78.453,78.5771,25303.0
2024-07-08 10:25:00,82.26,82.26,82.14,82.18,5241.0,78.5771,78.5771,78.4625,78.5007,5241.0
2024-07-08 10:30:00,82.21,82.39,82.19,82.38,12278.0,78.5294,78.7013,78.5103,78.6918,12278.0
2024-07-08 10:35:00,82.37,82.48,82.36,82.41,2502.0,78.6822,78.7873,78.6727,78.7204,2502.0
2024-07-08 10:40:00,82.41,82.46,82.41,82.42,3650.0,78.7204,78.7682,78.7204,78.73,3650.0
2024-07-08 10:45:00,82.42,82.43,82.39,82.41,1317.0,78.73,78.7395,78.7013,78.7204,1317.0
2024-07-08 10:50:00,82.42,82.44,82.35,82.35,7890.0,78.73,78.7491,78.6631,78.6631,7890.0
2024-07-08 10:55:00,82.37,82.38,82.3,82.32,6534.0,78.6822,78.6918,78.6153,78.6344,6534.0
2024-07-08 11:00:00,82.31,82.31,82.26,82.27,6393.0,78.6249,78.6249,78.5771,78.5867,6393.0
2024-07-08 11:05:00,82.26,82.26,82.22,82.26,5407.0,78.5771,78.5771,78.5389,78.5771,5407.0
2024-07-08 11:10:00,82.26,82.26,82.2,82.2,4247.0,78.5771,78.5771,78.5198,78.5198,4247.0
2024-07-08 11:15:00,82.21,82.24,82.2,82.23,5126.0,78.5294,78.558,78.5198,78.5485,5126.0
2024-07-08 11:20:00,82.22,82.24,82.19,82.22,4974.0,78.5389,78.558,78.5103,78.5389,4974.0
2024-07-08 11:25:00,82.2,82.21,82.16,82.16,3321.0,78.5198,78.5294,78.4816,78.4816,3321.0
2024-07-08 11:30:00,82.17,82.2,82.09,82.1,5770.0,78.4912,78.5198,78.4147,78.4243,5770.0
2024-07-08 11:35:00,82.09,82.09,82.02,82.04,4044.0,78.4147,78.4147,78.3479,78.367,4044.0
2024-07-08 11:40:00,82.02,82.02,81.97,81.97,3835.0,78.3479,78.3479,78.3001,78.3001,3835.0
2024-07-08 11:45:00,81.96,82.08,81.95,82.07,9415.0,78.2906,78.4052,78.281,78.3956,9415.0
2024-07-08 11:50:00,82.07,82.08,82.04,82.08,5916.0,78.3956,78.4052,78.367,78.4052,5916.0
2024-07-08 11:55:00,82.08,82.08,82.04,82.06,4169.0,78.4052,78.4052,78.367,78.3861,4169.0
2024-07-08 12:00:00,82.04,82.09,82.04,82.08,1474.0,78.367,78.4147,78.367,78.4052,1474.0
2024-07-08 12:05:00,82.08,82.09,82.07,82.07,4279.0,78.4052,78.4147,78.3956,78.3956,4279.0
2024-07-08 12:10:00,82.07,82.11,82.07,82.1,11995.0,78.3956,78.4338,78.3956,78.4243,11995.0
2024-07-08 12:15:00,82.09,82.11,82.07,82.11,5565.0,78.4147,78.4338,78.3956,78.4338,5565.0
2024-07-08 12:20:00,82.12,82.16,82.09,82.11,2462.0,78.4434,78.4816,78.4147,78.4338,2462.0
2024-07-08 12:25:00,82.12,82.2,82.12,82.19,4452.0,78.4434,78.5198,78.4434,78.5103,4452.0
2024-07-08 12:30:00,82.19,82.24,82.18,82.24,3801.0,78.5103,78.558,78.5007,78.558,3801.0
2024-07-08 12:35:00,82.23,82.28,82.23,82.27,2920.0,78.5485,78.5962,78.5485,78.5867,2920.0
2024-07-08 12:40:00,82.28,82.28,82.25,82.27,3275.0,78.5962,78.5962,78.5676,78.5867,3275.0
2024-07-08 12:45:00,82.27,82.35,82.26,82.33,9716.0,78.5867,78.6631,78.5771,78.644,9716.0
2024-07-08 12:50:00,82.34,82.34,82.31,82.31,1428.0,78.6536,78.6536,78.6249,78.6249,1428.0
2024-07-08 12:55:00,82.31,82.32,82.29,82.31,4536.0,78.6249,78.6344,78.6058,78.6249,4536.0
2024-07-08 13:00:00,82.3,82.31,82.29,82.31,1579.0,78.6153,78.6249,78.6058,78.6249,1579.0
2024-07-08 13:05:00,82.31,82.31,82.18,82.18,3973.0,78.6249,78.6249,78.5007,78.5007,3973.0
2024-07-08 13:10:00,82.17,82.17,82.11,82.13,7438.0,78.4912,78.4912,78.4338,78.453,7438.0
2024-07-08 13:15:00,82.12,82.18,82.11,82.18,3345.0,78.4434,78.5007,78.4338,78.5007,3345.0
2024-07-08 13:20:00,82.18,82.18,82.13,82.14,2350.0,78.5007,78.5007,78.453,78.4625,2350.0
2024-07-08 13:25:00,82.14,82.16,82.13,82.14,3054.0,78.4625,78.4816,78.453,78.4625,3054.0
2024-07-08 13:30:00,82.1,82.12,82.09,82.11,3618.0,78.4243,78.4434,78.4147,78.4338,3618.0
2024-07-08 13:35:00,82.11,82.13,82.09,82.13,4058.0,78.4338,78.453,78.4147,78.453,4058.0
2024-07-08 13:40:00,82.13,82.13,82.07,82.08,10389.0,78.453,78.453,78.3956,78.4052,10389.0
2024-07-08 13:45:00,82.08,82.11,82.07,82.08,2686.0,78.4052,78.4338,78.3956,78.4052,2686.0
2024-07-08 13:50:00,82.08,82.13,82.08,82.13,4244.0,78.4052,78.453,78.4052,78.453,4244.0
2024-07-08 13:55:00,82.14,82.16,82.12,82.15,5083.0,78.4625,78.4816,78.4434,78.4721,5083.0
2024-07-08 14:00:00,82.15,82.15,82.1,82.11,7743.0,78.4721,78.4721,78.4243,78.4338,7743.0
2024-07-08 14:05:00,82.12,82.15,82.12,82.12,3305.0,78.4434,78.4721,78.4434,78.4434,3305.0
2024-07-08 14:10:00,82.13,82.14,82.1,82.14,4481.0,78.453,78.4625,78.4243,78.4625,4481.0
2024-07-08 14:15:00,82.14,82.14,82.11,82.12,3898.0,78.4625,78.4625,78.4338,78.4434,3898.0
2024-07-08 14:20:00,82.11,82.12,82.06,82.09,5419.0,78.4338,78.4434,78.3861,78.4147,5419.0
2024-07-08 14:25:00,82.08,82.09,82.03,82.05,5964.0,78.4052,78.4147,78.3574,78.3765,5964.0
2024-07-08 14:30:00,82.05,82.08,82.03,82.05,7914.0,78.3765,78.4052,78.3574,78.3765,7914.0
2024-07-08 14:35:00,82.03,82.03,81.98,81.99,6205.0,78.3574,78.3574,78.3097,78.3192,6205.0
2024-07-08 14:40:00,81.99,82.01,81.95,81.97,7815.0,78.3192,78.3383,78.281,78.3001,7815.0
2024-07-08 14:45:00,81.96,81.97,81.92,81.97,6389.0,78.2906,78.3001,78.2524,78.3001,6389.0
2024-07-08 14:50:00,81.97,81.99,81.96,81.98,5132.0,78.3001,78.3192,78.2906,78.3097,5132.0
2024-07-08 14:55:00,81.99,82.07,81.99,82.04,10136.0,78.3192,78.3956,78.3192,78.367,10136.0
2024-07-08 15:00:00,82.04,82.05,82.01,82.03,5857.0,78.367,78.3765,78.3383,78.3574,5857.0
2024-07-08 15:05:00,82.04,82.05,82.02,82.04,5650.0,78.367,78.3765,78.3479,78.367,5650.0
2024-07-08 15:10:00,82.04,82.04,82.01,82.03,8781.0,78.367,78.367,78.3383,78.3574,8781.0
2024-07-08 15:15:00,82.01,82.03,82.0,82.0,5360.0,78.3383,78.3574,78.3288,78.3288,5360.0
2024-07-08 15:20:00,82.01,82.01,81.97,81.99,5837.0,78.3383,78.3383,78.3001,78.3192,5837.0
2024-07-08 15:25:00,81.99,82.01,81.97,81.98,8433.0,78.3192,78.3383,78.3001,78.3097,8433.0
2024-07-08 15:30:00,81.98,82.07,81.97,82.07,14493.0,78.3097,78.3956,78.3001,78.3956,14493.0
2024-07-08 15:35:00,82.06,82.11,82.05,82.08,13399.0,78.3861,78.4338,78.3765,78.4052,13399.0
2024-07-08 15:40:00,82.07,82.14,82.07,82.12,24002.0,78.3956,78.4625,78.3956,78.4434,24002.0
2024-07-08 15:45:00,82.12,82.13,82.03,82.05,19553.0,78.4434,78.453,78.3574,78.3765,19553.0
2024-07-08 15:50:00,82.05,82.1,81.99,82.01,42303.0,78.3765,78.4243,78.3192,78.3383,42303.0
2024-07-08 15:55:00,82.01,82.07,81.98,82.02,96180.0,78.3383,78.3956,78.3097,78.3479,96180.0
2024-07-09 09:30:00,81.82,81.93,81.77,81.81,26391.0,78.1568,78.2619,78.1091,78.1473,26391.0
2024-07-09 09:35:00,81.94,82.04,81.71,81.98,8426.0,78.2715,78.367,78.0518,78.3097,8426.0
2024-07-09 09:40:00,81.93,82.01,81.85,82.01,8107.0,78.2619,78.3383,78.1855,78.3383,8107.0
2024-07-09 09:45:00,81.99,82.04,81.86,81.98,4827.0,78.3192,78.367,78.195,78.3097,4827.0
2024-07-09 09:50:00,81.95,81.96,81.82,81.84,7492.0,78.281,78.2906,78.1568,78.1759,7492.0
2024-07-09 09:55:00,81.84,81.88,81.78,81.81,7808.0,78.1759,78.2141,78.1186,78.1473,7808.0
2024-07-09 10:00:00,81.81,82.1,81.81,82.09,10208.0,78.1473,78.4243,78.1473,78.4147,10208.0
2024-07-09 10:05:00,82.09,82.21,82.04,82.17,4909.0,78.4147,78.5294,78.367,78.4912,4909.0
2024-07-09 10:10:00,82.14,82.16,82.09,82.14,3648.0,78.4625,78.4816,78.4147,78.4625,3648.0
2024-07-09 10:15:00,82.13,82.14,82.05,82.05,4449.0,78.453,78.4625,78.3765,78.3765,4449.0
2024-07-09 10:20:00,82.05,82.13,81.99,82.12,4779.0,78.3765,78.453,78.3192,78.4434,4779.0
2024-07-09 10:25:00,82.12,82.12,82.03,82.06,12934.0,78.4434,78.4434,78.3574,78.3861,12934.0
2024-07-09 10:30:00,82.06,82.33,82.05,82.29,12909.0,78.3861,78.644,78.3765,78.6058,12909.0
2024-07-09 10:35:00,82.28,82.38,82.28,82.38,4043.0,78.5962,78.6918,78.5962,78.6918,4043.0
2024-07-09 10:40:00,82.38,82.45,82.35,82.37,4906.0,78.6918,78.7586,78.6631,78.6822,4906.0
2024-07-09 10:45:00,82.4,82.46,82.34,82.43,6395.0,78.7109,78.7682,78.6536,78.7395,6395.0
2024-07-09 10:50:00,82.45,82.46,82.37,82.38,2930.0,78.7586,78.7682,78.6822,78.6918,2930.0
2024-07-09 10:55:00,82.41,82.42,82.36,82.39,3986.0,78.7204,78.73,78.6727,78.7013,3986.0
2024-07-09 11:00:00,82.39,82.55,82.38,82.53,4702.0,78.7013,78.8541,78.6918,78.835,4702.0
2024-07-09 11:05:00,82.54,82.57,82.5,82.57,7136.0,78.8446,78.8733,78.8064,78.8733,7136.0
2024-07-09 11:10:00,82.59,82.59,82.49,82.52,4170.0,78.8924,78.8924,78.7968,78.8255,4170.0
2024-07-09 11:15:00,82.52,82.53,82.43,82.45,6769.0,78.8255,78.835,78.7395,78.7586,6769.0
2024-07-09 11:20:00,82.45,82.53,82.42,82.51,5034.0,78.7586,78.835,78.73,78.8159,5034.0
2024-07-09 11:25:00,82.48,82.5,82.39,82.41,4561.0,78.7873,78.8064,78.7013,78.7204,4561.0
2024-07-09 11:30:00,82.41,82.41,82.31,82.31,3514.0,78.7204,78.7204,78.6249,78.6249,3514.0
2024-07-09 11:35:00,82.3,82.41,82.25,82.41,4720.0,78.6153,78.7204,78.5676,78.7204,4720.0
2024-07-09 11:40:00,82.4,82.47,82.38,82.47,4152.0,78.7109,78.7777,78.6918,78.7777,4152.0
2024-07-09 11:45:00,82.49,82.53,82.44,82.44,4073.0,78.7968,78.835,78.7491,78.7491,4073.0
2024-07-09 11:50:00,82.43,82.5,82.42,82.5,4874.0,78.7395,78.8064,78.73,78.8064,4874.0
2024-07-09 11:55:00,82.51,82.53,82.45,82.46,2392.0,78.8159,78.835,78.7586,78.7682,2392.0
2024-07-09 12:00:00,82.47,82.56,82.46,82.54,7194.0,78.7777,78.8637,78.7682,78.8446,7194.0
2024-07-09 12:05:00,82.53,82.53,82.48,82.52,3377.0,78.835,78.835,78.7873,78.8255,3377.0
2024-07-09 12:10:00,82.52,82.57,82.51,82.54,5568.0,78.8255,78.8733,78.8159,78.8446,5568.0
2024-07-09 12:15:00,82.55,82.6,82.53,82.56,5683.0,78.8541,78.9019,78.835,78.8637,5683.0
2024-07-09 12:20:00,82.58,82.59,82.56,82.57,4861.0,78.8828,78.8924,78.8637,78.8733,4861.0
2024-07-09 12:25:00,82.56,82.62,82.56,82.62,4758.0,78.8637,78.921,78.8637,78.921,4758.0
2024-07-09 12:30:00,82.64,82.77,82.64,82.69,47099.0,78.9401,79.0643,78.9401,78.9879,47099.0
2024-07-09 12:35:00,82.69,82.71,82.65,82.71,11429.0,78.9879,79.007,78.9497,79.007,11429.0
2024-07-09 12:40:00,82.7,82.76,82.69,82.76,11699.0,78.9974,79.0547,78.9879,79.0547,11699.0
2024-07-09 12:45:00,82.76,82.8,82.75,82.77,5191.0,79.0547,79.093,79.0452,79.0643,5191.0
2024-07-09 12:50:00,82.74,82.74,82.6,82.6,7583.0,79.0356,79.0356,78.9019,78.9019,7583.0
2024-07-09 12:55:00,82.63,82.73,82.62,82.73,11816.0,78.9306,79.0261,78.921,79.0261,11816.0
2024-07-09 13:00:00,82.75,82.85,82.74,82.85,4591.0,79.0452,79.1407,79.0356,79.1407,4591.0
2024-07-09 13:05:00,82.84,82.86,82.8,82.82,3944.0,79.1312,79.1503,79.093,79.1121,3944.0
2024-07-09 13:10:00,82.82,82.84,82.81,82.81,7504.0,79.1121,79.1312,79.1025,79.1025,7504.0
2024-07-09 13:15:00,82.82,82.82,82.63,82.68,8661.0,79.1121,79.1121,78.9306,78.9783,8661.0
2024-07-09 13:20:00,82.67,82.67,82.58,82.62,16211.0,78.9688,78.9688,78.8828,78.921,16211.0
2024-07-09 13:25:00,82.63,82.64,82.6,82.6,4359.0,78.9306,78.9401,78.9019,78.9019,4359.0
2024-07-09 13:30:00,82.59,82.64,82.59,82.64,4634.0,78.8924,78.9401,78.8924,78.9401,4634.0
2024-07-09 13:35:00,82.64,82.67,82.62,82.63,5262.0,78.9401,78.9688,78.921,78.9306,5262.0
2024-07-09 13:40:00,82.61,82.62,82.58,82.59,1004.0,78.9115,78.921,78.8828,78.8924,1004.0
2024-07-09 13:45:00,82.59,82.61,82.56,82.58,6237.0,78.8924,78.9115,78.8637,78.8828,6237.0
2024-07-09 13:50:00,82.56,82.58,82.52,82.54,7790.0,78.8637,78.8828,78.8255,78.8446,7790.0
2024-07-09 13:55:00,82.52,82.53,82.49,82.49,3144.0,78.8255,78.835,78.7968,78.7968,3144.0
2024-07-09 14:00:00,82.49,82.5,82.41,82.43,5312.0,78.7968,78.8064,78.7204,78.7395,5312.0
2024-07-09 14:05:00,82.43,82.53,82.43,82.48,9673.0,78.7395,78.835,78.7395,78.7873,9673.0
2024-07-09 14:10:00,82.5,82.5,82.46,82.49,4380.0,78.8064,78.8064,78.7682,78.7968,4380.0
2024-07-09 14:15:00,82.48,82.48,82.41,82.42,3385.0,78.7873,78.7873,78.7204,78.73,3385.0
2024-07-09 14:20:00,82.42,82.45,82.41,82.45,4936.0,78.73,78.7586,78.7204,78.7586,4936.0
2024-07-09 14:25:00,82.44,82.48,82.38,82.4,46729.0,78.7491,78.7873,78.6918,78.7109,46729.0
2024-07-09 14:30:00,82.4,82.41,82.36,82.38,11657.0,78.7109,78.7204,78.6727,78.6918,11657.0
2024-07-09 14:35:00,82.38,82.44,82.38,82.42,17256.0,78.6918,78.7491,78.6918,78.73,17256.0
2024-07-09 14:40:00,82.4,82.4,82.3,82.31,4166.0,78.7109,78.7109,78.6153,78.6249,4166.0
2024-07-09 14:45:00,82.3,82.32,82.29,82.31,1990.0,78.6153,78.6344,78.6058,78.6249,1990.0
2024-07-09 14:50:00,82.3,82.38,82.27,82.36,6292.0,78.6153,78.6918,78.5867,78.6727,6292.0
2024-07-09 14:55:00,82.37,82.37,82.31,82.33,7638.0,78.6822,78.6822,78.6249,78.644,7638.0
2024-07-09 15:00:00,82.34,82.36,82.28,82.28,8758.0,78.6536,78.6727,78.5962,78.5962,8758.0
2024-07-09 15:05:00,82.28,82.33,82.27,82.28,6342.0,78.5962,78.644,78.5867,78.5962,6342.0
2024-07-09 15:10:00,82.28,82.28,82.24,82.25,5799.0,78.5962,78.5962,78.558,78.5676,5799.0
2024-07-09 15:15:00,82.24,82.25,82.22,82.25,3777.0,78.558,78.5676,78.5389,78.5676,3777.0
2024-07-09 15:20:00,82.25,82.26,82.23,82.24,9725.0,78.5676,78.5771,78.5485,78.558,9725.0
2024-07-09 15:25:00,82.22,82.26,82.22,82.26,4018.0,78.5389,78.5771,78.5389,78.5771,4018.0
2024-07-09 15:30:00,82.26,82.27,82.2,82.2,6644.0,78.5771,78.5867,78.5198,78.5198,6644.0
2024-07-09 15:35:00,82.2,82.27,82.17,82.26,9189.0,78.5198,78.5867,78.4912,78.5771,9189.0
2024-07-09 15:40:00,82.26,82.36,82.25,82.32,22969.0,78.5771,78.6727,78.5676,78.6344,22969.0
2024-07-09 15:45:00,82.33,82.42,82.32,82.38,35573.0,78.644,78.73,78.6344,78.6918,35573.0
2024-07-09 15:50:00,82.37,82.44,82.35,82.4,47897.0,78.6822,78.7491,78.6631,78.7109,47897.0
2024-07-09 15:55:00,82.4,82.46,82.35,82.42,155419.0,78.7109,78.7682,78.6631,78.73,155419.0
2024-07-10 09:30:00,82.09,82.13,81.81,81.99,35768.0,78.4147,78.453,78.1473,78.3192,35768.0
2024-07-10 09:35:00,82.02,82.16,81.85,82.01,16296.0,78.3479,78.4816,78.1855,78.3383,16296.0
2024-07-10 09:40:00,81.98,82.07,81.79,81.85,4664.0,78.3097,78.3956,78.1282,78.1855,4664.0
2024-07-10 09:45:00,81.85,82.11,81.85,82.0,10802.0,78.1855,78.4338,78.1855,78.3288,10802.0
2024-07-10 09:50:00,82.0,82.32,82.0,82.21,7034.0,78.3288,78.6344,78.3288,78.5294,7034.0
2024-07-10 09:55:00,82.24,82.31,82.15,82.25,5925.0,78.558,78.6249,78.4721,78.5676,5925.0
2024-07-10 10:00:00,82.2,82.31,82.19,82.2,10550.0,78.5198,78.6249,78.5103,78.5198,10550.0
2024-07-10 10:05:00,82.19,82.2,82.06,82.16,8550.0,78.5103,78.5198,78.3861,78.4816,8550.0
2024-07-10 10:10:00,82.16,82.16,82.01,82.12,11360.0,78.4816,78.4816,78.3383,78.4434,11360.0
2024-07-10 10:15:00,82.1,82.23,82.1,82.23,3833.0,78.4243,78.5485,78.4243,78.5485,3833.0
2024-07-10 10:20:00,82.2,82.21,82.14,82.18,11412.0,78.5198,78.5294,78.4625,78.5007,11412.0
2024-07-10 10:25:00,82.21,82.21,82.09,82.14,1330.0,78.5294,78.5294,78.4147,78.4625,1330.0
2024-07-10 10:30:00,82.15,82.36,82.11,82.32,3952.0,78.4721,78.6727,78.4338,78.6344,3952.0
2024-07-10 10:35:00,82.33,82.39,82.22,82.26,4044.0,78.644,78.7013,78.5389,78.5771,4044.0
2024-07-10 10:40:00,82.22,82.22,82.1,82.13,5909.0,78.5389,78.5389,78.4243,78.453,5909.0
2024-07-10 10:45:00,82.15,82.22,82.15,82.16,3314.0,78.4721,78.5389,78.4721,78.4816,3314.0
2024-07-10 10:50:00,82.17,82.17,82.06,82.06,7022.0,78.4912,78.4912,78.3861,78.3861,7022.0
2024-07-10 10:55:00,82.07,82.09,81.96,82.0,5666.0,78.3956,78.4147,78.2906,78.3288,5666.0
2024-07-10 11:00:00,82.02,82.25,82.02,82.25,6649.0,78.3479,78.5676,78.3479,78.5676,6649.0
2024-07-10 11:05:00,82.26,82.26,82.17,82.17,2301.0,78.5771,78.5771,78.4912,78.4912,2301.0
2024-07-10 11:10:00,82.17,82.18,82.01,82.01,4206.0,78.4912,78.5007,78.3383,78.3383,4206.0
2024-07-10 11:15:00,82.03,82.08,82.02,82.08,3896.0,78.3574,78.4052,78.3479,78.4052,3896.0
2024-07-10 11:20:00,82.06,82.22,82.06,82.2,5745.0,78.3861,78.5389,78.3861,78.5198,5745.0
2024-07-10 11:25:00,82.17,82.25,82.16,82.25,7497.0,78.4912,78.5676,78.4816,78.5676,7497.0
2024-07-10 11:30:00,82.24,82.24,82.13,82.14,5153.0,78.558,78.558,78.453,78.4625,5153.0
2024-07-10 11:35:00,82.14,82.15,82.1,82.12,5846.0,78.4625,78.4721,78.4243,78.4434,5846.0
2024-07-10 11:40:00,82.13,82.16,82.11,82.12,5188.0,78.453,78.4816,78.4338,78.4434,5188.0
2024-07-10 11:45:00,82.11,82.18,82.09,82.09,5504.0,78.4338,78.5007,78.4147,78.4147,5504.0
2024-07-10 11:50:00,82.08,82.1,82.06,82.07,3585.0,78.4052,78.4243,78.3861,78.3956,3585.0
2024-07-10 11:55:00,82.06,82.09,82.02,82.07,7693.0,78.3861,78.4147,78.3479,78.3956,7693.0
2024-07-10 12:00:00,82.06,82.09,82.05,82.08,3787.0,78.3861,78.4147,78.3765,78.4052,3787.0
2024-07-10 12:05:00,82.08,82.11,82.06,82.09,6818.0,78.4052,78.4338,78.3861,78.4147,6818.0
2024-07-10 12:10:00,82.1,82.14,82.1,82.13,2633.0,78.4243,78.4625,78.4243,78.453,2633.0
2024-07-10 12:15:00,82.13,82.13,82.11,82.11,3276.0,78.453,78.453,78.4338,78.4338,3276.0
2024-07-10 12:20:00,82.11,82.11,82.04,82.11,5605.0,78.4338,78.4338,78.367,78.4338,5605.0
2024-07-10 12:25:00,82.08,82.09,82.01,82.01,4638.0,78.4052,78.4147,78.3383,78.3383,4638.0
2024-07-10 12:30:00,82.0,82.0,81.93,81.94,5736.0,78.3288,78.3288,78.2619,78.2715,5736.0
2024-07-10 12:35:00,81.94,81.94,81.88,81.9,27774.0,78.2715,78.2715,78.2141,78.2333,27774.0
2024-07-10 12:40:00,81.9,81.96,81.89,81.93,3676.0,78.2333,78.2906,78.2237,78.2619,3676.0
2024-07-10 12:45:00,81.96,82.05,81.95,82.0,5213.0,78.2906,78.3765,78.281,78.3288,5213.0
2024-07-10 12:50:00,82.0,82.0,81.96,81.98,1966.0,78.3288,78.3288,78.2906,78.3097,1966.0
2024-07-10 12:55:00,81.98,81.98,81.93,81.94,4010.0,78.3097,78.3097,78.2619,78.2715,4010.0
2024-07-10 13:00:00,81.94,82.05,81.92,82.05,11347.0,78.2715,78.3765,78.2524,78.3765,11347.0
2024-07-10 13:05:00,82.03,82.03,81.89,81.9,6474.0,78.3574,78.3574,78.2237,78.2333,6474.0
2024-07-10 13:10:00,81.9,81.93,81.88,81.93,4736.0,78.2333,78.2619,78.2141,78.2619,4736.0
2024-07-10 13:15:00,81.94,81.98,81.94,81.94,4822.0,78.2715,78.3097,78.2715,78.2715,4822.0
2024-07-10 13:20:00,81.92,81.93,81.89,81.91,4217.0,78.2524,78.2619,78.2237,78.2428,4217.0
2024-07-10 13:25:00,81.87,81.92,81.85,81.91,1916.0,78.2046,78.2524,78.1855,78.2428,1916.0
2024-07-10 13:30:00,81.92,81.95,81.89,81.91,4461.0,78.2524,78.281,78.2237,78.2428,4461.0
2024-07-10 13:35:00,81.89,81.89,81.82,81.83,5577.0,78.2237,78.2237,78.1568,78.1664,5577.0
2024-07-10 13:40:00,81.84,81.9,81.82,81.9,6903.0,78.1759,78.2333,78.1568,78.2333,6903.0
2024-07-10 13:45:00,81.88,81.93,81.83,81.92,18324.0,78.2141,78.2619,78.1664,78.2524,18324.0
2024-07-10 13:50:00,81.91,82.0,81.9,82.0,2318.0,78.2428,78.3288,78.2333,78.3288,2318.0
2024-07-10 13:55:00,82.0,82.02,81.98,82.0,2362.0,78.3288,78.3479,78.3097,78.3288,2362.0
2024-07-10 14:00:00,82.01,82.01,81.95,81.95,3122.0,78.3383,78.3383,78.281,78.281,3122.0
2024-07-10 14:05:00,81.95,82.07,81.93,82.07,42489.0,78.281,78.3956,78.2619,78.3956,42489.0
2024-07-10 14:10:00,82.07,82.09,82.05,82.08,3139.0,78.3956,78.4147,78.3765,78.4052,3139.0
2024-07-10 14:15:00,82.07,82.08,82.02,82.05,5444.0,78.3956,78.4052,78.3479,78.3765,5444.0
2024-07-10 14:20:00,82.04,82.07,82.02,82.06,4552.0,78.367,78.3956,78.3479,78.3861,4552.0
2024-07-10 14:25:00,82.07,82.14,82.04,82.04,5649.0,78.3956,78.4625,78.367,78.367,5649.0
2024-07-10 14:30:00,82.06,82.14,82.06,82.14,3324.0,78.3861,78.4625,78.3861,78.4625,3324.0
2024-07-10 14:35:00,82.14,82.2,82.14,82.16,4134.0,78.4625,78.5198,78.4625,78.4816,4134.0
2024-07-10 14:40:00,82.17,82.19,82.15,82.19,3648.0,78.4912,78.5103,78.4721,78.5103,3648.0
2024-07-10 14:45:00,82.18,82.26,82.17,82.2,5024.0,78.5007,78.5771,78.4912,78.5198,5024.0
2024-07-10 14:50:00,82.22,82.23,82.18,82.22,5081.0,78.5389,78.5485,78.5007,78.5389,5081.0
2024-07-10 14:55:00,82.21,82.26,82.17,82.25,5921.0,78.5294,78.5771,78.4912,78.5676,5921.0
2024-07-10 15:00:00,82.26,82.3,82.26,82.29,10663.0,78.5771,78.6153,78.5771,78.6058,10663.0
2024-07-10 15:05:00,82.29,82.35,82.29,82.32,9727.0,78.6058,78.6631,78.6058,78.6344,9727.0
2024-07-10 15:10:00,82.32,82.32,82.3,82.3,3610.0,78.6344,78.6344,78.6153,78.6153,3610.0
2024-07-10 15:15:00,82.29,82.3,82.25,82.3,11745.0,78.6058,78.6153,78.5676,78.6153,11745.0
2024-07-10 15:20:00,82.29,82.31,82.24,82.26,11929.0,78.6058,78.6249,78.558,78.5771,11929.0
2024-07-10 15:25:00,82.27,82.28,82.21,82.21,4643.0,78.5867,78.5962,78.5294,78.5294,4643.0
2024-07-10 15:30:00,82.18,82.21,82.12,82.15,18715.0,78.5007,78.5294,78.4434,78.4721,18715.0
2024-07-10 15:35:00,82.13,82.13,82.03,82.11,23782.0,78.453,78.453,78.3574,78.4338,23782.0
2024-07-10 15:40:00,82.11,82.15,82.08,82.08,13683.0,78.4338,78.4721,78.4052,78.4052,13683.0
2024-07-10 15:45:00,82.08,82.19,82.08,82.17,12661.0,78.4052,78.5103,78.4052,78.4912,12661.0
2024-07-10 15:50:00,82.16,82.3,82.15,82.26,33491.0,78.4816,78.6153,78.4721,78.5771,33491.0
2024-07-10 15:55:00,82.26,82.36,82.24,82.3,110305.0,78.5771,78.6727,78.558,78.6153,110305.0
2024-07-11 09:30:00,82.25,82.34,82.07,82.22,32810.0,78.5676,78.6536,78.3956,78.5389,32810.0
2024-07-11 09:35:00,82.22,82.27,81.99,82.19,2339.0,78.5389,78.5867,78.3192,78.5103,2339.0
2024-07-11 09:40:00,82.28,82.56,82.28,82.41,3101.0,78.5962,78.8637,78.5962,78.7204,3101.0
2024-07-11 09:45:00,82.39,82.54,82.3,82.53,8559.0,78.7013,78.8446,78.6153,78.835,8559.0
2024-07-11 09:50:00,82.51,82.67,82.51,82.56,9411.0,78.8159,78.9688,78.8159,78.8637,9411.0
2024-07-11 09:55:00,82.55,82.57,82.46,82.54,1829.0,78.8541,78.8733,78.7682,78.8446,1829.0
2024-07-11 10:00:00,82.53,82.68,82.53,82.61,6635.0,78.835,78.9783,78.835,78.9115,6635.0
2024-07-11 10:05:00,82.63,82.69,82.6,82.67,6011.0,78.9306,78.9879,78.9019,78.9688,6011.0
2024-07-11 10:10:00,82.68,82.8,82.66,82.8,25248.0,78.9783,79.093,78.9592,79.093,25248.0
2024-07-11 10:15:00,82.8,82.87,82.73,82.77,14460.0,79.093,79.1598,79.0261,79.0643,14460.0
2024-07-11 10:20:00,82.78,82.81,82.72,82.78,3644.0,79.0739,79.1025,79.0165,79.0739,3644.0
2024-07-11 10:25:00,82.78,82.79,82.67,82.7,12723.0,79.0739,79.0834,78.9688,78.9974,12723.0
2024-07-11 10:30:00,82.72,82.82,82.7,82.82,12049.0,79.0165,79.1121,78.9974,79.1121,12049.0
2024-07-11 10:35:00,82.83,82.95,82.78,82.94,11053.0,79.1216,79.2362,79.0739,79.2267,11053.0
2024-07-11 10:40:00,82.95,83.0,82.88,83.0,7460.0,79.2362,79.284,79.1694,79.284,7460.0
2024-07-11 10:45:00,82.98,83.05,82.96,82.99,12775.0,79.2649,79.3318,79.2458,79.2744,12775.0
2024-07-11 10:50:00,82.99,82.99,82.91,82.96,4975.0,79.2744,79.2744,79.198,79.2458,4975.0
2024-07-11 10:55:00,82.96,83.06,82.96,83.06,5271.0,79.2458,79.3413,79.2458,79.3413,5271.0
2024-07-11 11:00:00,83.08,83.13,83.0,83.13,10835.0,79.3604,79.4082,79.284,79.4082,10835.0
2024-07-11 11:05:00,83.11,83.25,83.11,83.21,7191.0,79.3891,79.5228,79.3891,79.4846,7191.0
2024-07-11 11:10:00,83.21,83.33,83.21,83.33,10619.0,79.4846,79.5992,79.4846,79.5992,10619.0
2024-07-11 11:15:00,83.34,83.34,83.21,83.22,10096.0,79.6088,79.6088,79.4846,79.4942,10096.0
2024-07-11 11:20:00,83.21,83.24,83.08,83.12,7325.0,79.4846,79.5133,79.3604,79.3986,7325.0
2024-07-11 11:25:00,83.12,83.21,83.11,83.18,13340.0,79.3986,79.4846,79.3891,79.4559,13340.0
2024-07-11 11:30:00,83.2,83.33,83.19,83.25,15877.0,79.475,79.5992,79.4655,79.5228,15877.0
2024-07-11 11:35:00,83.24,83.31,83.16,83.21,28274.0,79.5133,79.5801,79.4368,79.4846,28274.0
2024-07-11 11:40:00,83.22,83.23,83.15,83.19,15203.0,79.4942,79.5037,79.4273,79.4655,15203.0
2024-07-11 11:45:00,83.18,83.25,83.16,83.17,6764.0,79.4559,79.5228,79.4368,79.4464,6764.0
2024-07-11 11:50:00,83.16,83.16,83.1,83.11,11903.0,79.4368,79.4368,79.3795,79.3891,11903.0
2024-07-11 11:55:00,83.12,83.13,83.06,83.06,3447.0,79.3986,79.4082,79.3413,79.3413,3447.0
2024-07-11 12:00:00,83.05,83.05,82.89,82.94,8383.0,79.3318,79.3318,79.1789,79.2267,8383.0
2024-07-11 12:05:00,82.94,82.96,82.86,82.96,3731.0,79.2267,79.2458,79.1503,79.2458,3731.0
2024-07-11 12:10:00,82.96,83.01,82.91,82.93,5140.0,79.2458,79.2936,79.198,79.2171,5140.0
2024-07-11 12:15:00,82.95,82.97,82.92,82.95,4039.0,79.2362,79.2553,79.2076,79.2362,4039.0
2024-07-11 12:20:00,82.94,82.94,82.84,82.85,4172.0,79.2267,79.2267,79.1312,79.1407,4172.0
2024-07-11 12:25:00,82.84,82.94,82.82,82.94,8718.0,79.1312,79.2267,79.1121,79.2267,8718.0
2024-07-11 12:30:00,82.92,82.96,82.91,82.95,2536.0,79.2076,79.2458,79.198,79.2362,2536.0
2024-07-11 12:35:00,82.95,82.95,82.79,82.79,5873.0,79.2362,79.2362,79.0834,79.0834,5873.0
2024-07-11 12:40:00,82.74,82.78,82.72,82.78,3802.0,79.0356,79.0739,79.0165,79.0739,3802.0
2024-07-11 12:45:00,82.78,82.9,82.77,82.89,6086.0,79.0739,79.1885,79.0643,79.1789,6086.0
2024-07-11 12:50:00,82.89,82.96,82.89,82.94,3796.0,79.1789,79.2458,79.1789,79.2267,3796.0
2024-07-11 12:55:00,82.93,83.0,82.93,83.0,1549.0,79.2171,79.284,79.2171,79.284,1549.0
2024-07-11 13:00:00,82.97,82.98,82.89,82.89,4109.0,79.2553,79.2649,79.1789,79.1789,4109.0
2024-07-11 13:05:00,82.88,82.97,82.86,82.94,4430.0,79.1694,79.2553,79.1503,79.2267,4430.0
2024-07-11 13:10:00,82.94,83.03,82.93,82.99,5562.0,79.2267,79.3127,79.2171,79.2744,5562.0
2024-07-11 13:15:00,82.99,83.02,82.94,82.94,9965.0,79.2744,79.3031,79.2267,79.2267,9965.0
2024-07-11 13:20:00,82.95,83.0,82.93,82.98,7829.0,79.2362,79.284,79.2171,79.2649,7829.0
2024-07-11 13:25:00,82.98,83.0,82.97,82.98,6445.0,79.2649,79.284,79.2553,79.2649,6445.0
2024-07-11 13:30:00,82.98,83.01,82.97,83.0,2410.0,79.2649,79.2936,79.2553,79.284,2410.0
2024-07-11 13:35:00,83.01,83.07,82.99,83.0,6774.0,79.2936,79.3509,79.2744,79.284,6774.0
2024-07-11 13:40:00,83.01,83.05,83.01,83.02,7681.0,79.2936,79.3318,79.2936,79.3031,7681.0
2024-07-11 13:45:00,83.03,83.04,82.93,82.93,13788.0,79.3127,79.3222,79.2171,79.2171,13788.0
2024-07-11 13:50:00,82.92,83.02,82.92,83.02,4793.0,79.2076,79.3031,79.2076,79.3031,4793.0
2024-07-11 13:55:00,83.02,83.04,83.0,83.01,3953.0,79.3031,79.3222,79.284,79.2936,3953.0
2024-07-11 14:00:00,83.03,83.03,82.94,83.0,6777.0,79.3127,79.3127,79.2267,79.284,6777.0
2024-07-11 14:05:00,82.98,83.01,82.97,82.99,6140.0,79.2649,79.2936,79.2553,79.2744,6140.0
2024-07-11 14:10:00,82.99,83.07,82.98,83.07,5282.0,79.2744,79.3509,79.2649,79.3509,5282.0
2024-07-11 14:15:00,83.05,83.05,82.98,82.98,4307.0,79.3318,79.3318,79.2649,79.2649,4307.0
2024-07-11 14:20:00,82.97,82.98,82.84,82.86,4780.0,79.2553,79.2649,79.1312,79.1503,4780.0
2024-07-11 14:25:00,82.87,82.89,82.85,82.86,4784.0,79.1598,79.1789,79.1407,79.1503,4784.0
2024-07-11 14:30:00,82.86,82.96,82.85,82.94,5027.0,79.1503,79.2458,79.1407,79.2267,5027.0
2024-07-11 14:35:00,82.92,82.96,82.88,82.92,4547.0,79.2076,79.2458,79.1694,79.2076,4547.0
2024-07-11 14:40:00,82.91,82.95,82.91,82.95,2594.0,79.198,79.2362,79.198,79.2362,2594.0
2024-07-11 14:45:00,82.95,82.98,82.94,82.97,3819.0,79.2362,79.2649,79.2267,79.2553,3819.0
2024-07-11 14:50:00,82.97,83.0,82.93,82.93,6359.0,79.2553,79.284,79.2171,79.2171,6359.0
2024-07-11 14:55:00,82.93,82.97,82.91,82.91,5747.0,79.2171,79.2553,79.198,79.198,5747.0
2024-07-11 15:00:00,82.91,82.91,82.87,82.87,6832.0,79.198,79.198,79.1598,79.1598,6832.0
2024-07-11 15:05:00,82.85,82.88,82.81,82.81,4679.0,79.1407,79.1694,79.1025,79.1025,4679.0
2024-07-11 15:10:00,82.82,82.84,82.77,82.78,5240.0,79.1121,79.1312,79.0643,79.0739,5240.0
2024-07-11 15:15:00,82.79,82.82,82.77,82.79,7764.0,79.0834,79.1121,79.0643,79.0834,7764.0
2024-07-11 15:20:00,82.78,82.78,82.74,82.74,6059.0,79.0739,79.0739,79.0356,79.0356,6059.0
2024-07-11 15:25:00,82.74,82.76,82.71,82.73,6258.0,79.0356,79.0547,79.007,79.0261,6258.0
2024-07-11 15:30:00,82.71,82.84,82.71,82.83,8621.0,79.007,79.1312,79.007,79.1216,8621.0
2024-07-11 15:35:00,82.83,82.92,82.79,82.91,9169.0,79.1216,79.2076,79.0834,79.198,9169.0
2024-07-11 15:40:00,82.91,82.94,82.9,82.93,7028.0,79.198,79.2267,79.1885,79.2171,7028.0
2024-07-11 15:45:00,82.93,83.01,82.92,82.99,12575.0,79.2171,79.2936,79.2076,79.2744,12575.0
2024-07-11 15:50:00,82.98,83.0,82.94,82.98,31051.0,79.2649,79.284,79.2267,79.2649,31051.0
2024-07-11 15:55:00,82.99,83.0,82.88,82.89,122101.0,79.2744,79.284,79.1694,79.1789,122101.0
2024-07-12 09:30:00,83.42,83.65,83.34,83.44,33581.0,79.6852,79.9049,79.6088,79.7043,33581.0
2024-07-12 09:35:00,83.37,83.62,83.37,83.45,2516.0,79.6374,79.8762,79.6374,79.7139,2516.0
2024-07-12 09:40:00,83.48,83.53,83.39,83.5,3488.0,79.7425,79.7903,79.6565,79.7616,3488.0
2024-07-12 09:45:00,83.49,83.59,83.43,83.43,3960.0,79.7521,79.8476,79.6948,79.6948,3960.0
2024-07-12 09:50:00,83.43,83.43,83.27,83.33,5098.0,79.6948,79.6948,79.5419,79.5992,5098.0
2024-07-12 09:55:00,83.34,83.36,83.24,83.24,4534.0,79.6088,79.6279,79.5133,79.5133,4534.0
2024-07-12 10:00:00,83.23,83.32,83.18,83.32,6140.0,79.5037,79.5897,79.4559,79.5897,6140.0
2024-07-12 10:05:00,83.34,83.58,83.34,83.58,6049.0,79.6088,79.838,79.6088,79.838,6049.0
2024-07-12 10:10:00,83.56,83.68,83.56,83.68,5935.0,79.8189,79.9336,79.8189,79.9336,5935.0
2024-07-12 10:15:00,83.7,83.85,83.7,83.85,9667.0,79.9527,80.0959,79.9527,80.0959,9667.0
2024-07-12 10:20:00,83.85,83.9,83.8,83.84,11139.0,80.0959,80.1437,80.0482,80.0864,11139.0
2024-07-12 10:25:00,83.83,83.86,83.78,83.86,6716.0,80.0768,80.1055,80.0291,80.1055,6716.0
2024-07-12 10:30:00,83.88,83.91,83.73,83.73,25964.0,80.1246,80.1533,79.9813,79.9813,25964.0
2024-07-12 10:35:00,83.74,83.86,83.72,83.84,19782.0,79.9909,80.1055,79.9718,80.0864,19782.0
2024-07-12 10:40:00,83.81,83.88,83.75,83.88,5918.0,80.0577,80.1246,80.0004,80.1246,5918.0
2024-07-12 10:45:00,83.86,83.9,83.79,83.79,7095.0,80.1055,80.1437,80.0386,80.0386,7095.0
2024-07-12 10:50:00,83.79,83.84,83.74,83.74,10246.0,80.0386,80.0864,79.9909,79.9909,10246.0
2024-07-12 10:55:00,83.73,83.83,83.72,83.79,6935.0,79.9813,80.0768,79.9718,80.0386,6935.0
2024-07-12 11:00:00,83.78,83.96,83.76,83.95,6600.0,80.0291,80.201,80.01,80.1915,6600.0
2024-07-12 11:05:00,83.96,84.12,83.96,84.08,57239.0,80.201,80.3539,80.201,80.3156,57239.0
2024-07-12 11:10:00,84.08,84.08,83.96,84.03,10040.0,80.3156,80.3156,80.201,80.2679,10040.0
2024-07-12 11:15:00,84.05,84.19,84.03,84.19,7425.0,80.287,80.4207,80.2679,80.4207,7425.0
2024-07-12 11:20:00,84.19,84.23,84.12,84.13,9232.0,80.4207,80.4589,80.3539,80.3634,9232.0
2024-07-12 11:25:00,84.12,84.14,84.07,84.08,11964.0,80.3539,80.373,80.3061,80.3156,11964.0
2024-07-12 11:30:00,84.09,84.11,84.02,84.02,5106.0,80.3252,80.3443,80.2583,80.2583,5106.0
2024-07-12 11:35:00,84.02,84.06,84.02,84.04,5892.0,80.2583,80.2965,80.2583,80.2774,5892.0
2024-07-12 11:40:00,84.05,84.06,84.02,84.04,6685.0,80.287,80.2965,80.2583,80.2774,6685.0
2024-07-12 11:45:00,84.05,84.07,84.02,84.07,5099.0,80.287,80.3061,80.2583,80.3061,5099.0
2024-07-12 11:50:00,84.11,84.21,84.08,84.19,34792.0,80.3443,80.4398,80.3156,80.4207,34792.0
2024-07-12 11:55:00,84.19,84.34,84.16,84.28,37278.0,80.4207,80.564,80.3921,80.5067,37278.0
2024-07-12 12:00:00,84.28,84.37,84.24,84.33,4544.0,80.5067,80.5927,80.4685,80.5545,4544.0
2024-07-12 12:05:00,84.33,84.33,84.11,84.13,4940.0,80.5545,80.5545,80.3443,80.3634,4940.0
2024-07-12 12:10:00,84.14,84.3,84.13,84.27,9802.0,80.373,80.5258,80.3634,80.4971,9802.0
2024-07-12 12:15:00,84.28,84.34,84.27,84.29,4509.0,80.5067,80.564,80.4971,80.5162,4509.0
2024-07-12 12:20:00,84.28,84.3,84.22,84.28,5096.0,80.5067,80.5258,80.4494,80.5067,5096.0
2024-07-12 12:25:00,84.24,84.25,84.21,84.25,7993.0,80.4685,80.478,80.4398,80.478,7993.0
2024-07-12 12:30:00,84.25,84.31,84.23,84.31,3823.0,80.478,80.5354,80.4589,80.5354,3823.0
2024-07-12 12:35:00,84.32,84.32,84.27,84.28,4312.0,80.5449,80.5449,80.4971,80.5067,4312.0
2024-07-12 12:40:00,84.27,84.34,84.26,84.33,4531.0,80.4971,80.564,80.4876,80.5545,4531.0
2024-07-12 12:45:00,84.35,84.35,84.27,84.28,8071.0,80.5736,80.5736,80.4971,80.5067,8071.0
2024-07-12 12:50:00,84.27,84.27,84.23,84.23,4534.0,80.4971,80.4971,80.4589,80.4589,4534.0
2024-07-12 12:55:00,84.25,84.31,84.24,84.3,6319.0,80.478,80.5354,80.4685,80.5258,6319.0
2024-07-12 13:00:00,84.31,84.31,84.23,84.27,3708.0,80.5354,80.5354,80.4589,80.4971,3708.0
2024-07-12 13:05:00,84.27,84.27,84.21,84.24,2600.0,80.4971,80.4971,80.4398,80.4685,2600.0
2024-07-12 13:10:00,84.24,84.31,84.24,84.31,6992.0,80.4685,80.5354,80.4685,80.5354,6992.0
2024-07-12 13:15:00,84.31,84.33,84.27,84.33,5608.0,80.5354,80.5545,80.4971,80.5545,5608.0
2024-07-12 13:20:00,84.34,84.35,84.3,84.33,6419.0,80.564,80.5736,80.5258,80.5545,6419.0
2024-07-12 13:25:00,84.32,84.4,84.3,84.4,5222.0,80.5449,80.6213,80.5258,80.6213,5222.0
2024-07-12 13:30:00,84.41,84.45,84.38,84.44,7380.0,80.6309,80.6691,80.6022,80.6595,7380.0
2024-07-12 13:35:00,84.44,84.46,84.42,84.43,5399.0,80.6595,80.6786,80.6404,80.65,5399.0
2024-07-12 13:40:00,84.43,84.56,84.43,84.53,12558.0,80.65,80.7742,80.65,80.7455,12558.0
2024-07-12 13:45:00,84.54,84.64,84.54,84.61,9551.0,80.7551,80.8506,80.7551,80.8219,9551.0
2024-07-12 13:50:00,84.61,84.69,84.58,84.62,12060.0,80.8219,80.8983,80.7933,80.8315,12060.0
2024-07-12 13:55:00,84.65,84.65,84.6,84.6,3753.0,80.8601,80.8601,80.8124,80.8124,3753.0
2024-07-12 14:00:00,84.6,84.61,84.47,84.53,33024.0,80.8124,80.8219,80.6882,80.7455,33024.0
2024-07-12 14:05:00,84.53,84.57,84.53,84.56,7576.0,80.7455,80.7837,80.7455,80.7742,7576.0
2024-07-12 14:10:00,84.56,84.58,84.51,84.52,7409.0,80.7742,80.7933,80.7264,80.736,7409.0
2024-07-12 14:15:00,84.51,84.55,84.48,84.53,8984.0,80.7264,80.7646,80.6977,80.7455,8984.0
2024-07-12 14:20:00,84.51,84.51,84.42,84.42,4206.0,80.7264,80.7264,80.6404,80.6404,4206.0
2024-07-12 14:25:00,84.43,84.43,84.34,84.35,7334.0,80.65,80.65,80.564,80.5736,7334.0
2024-07-12 14:30:00,84.33,84.34,84.3,84.34,3341.0,80.5545,80.564,80.5258,80.564,3341.0
2024-07-12 14:35:00,84.34,84.37,84.32,84.32,8029.0,80.564,80.5927,80.5449,80.5449,8029.0
2024-07-12 14:40:00,84.32,84.37,84.3,84.35,5002.0,80.5449,80.5927,80.5258,80.5736,5002.0
2024-07-12 14:45:00,84.36,84.42,84.33,84.38,14228.0,80.5831,80.6404,80.5545,80.6022,14228.0
2024-07-12 14:50:00,84.4,84.4,84.31,84.34,15469.0,80.6213,80.6213,80.5354,80.564,15469.0
2024-07-12 14:55:00,84.34,84.46,84.34,84.43,17515.0,80.564,80.6786,80.564,80.65,17515.0
2024-07-12 15:00:00,84.44,84.51,84.43,84.51,12491.0,80.6595,80.7264,80.65,80.7264,12491.0
2024-07-12 15:05:00,84.5,84.53,84.46,84.49,10893.0,80.7168,80.7455,80.6786,80.7073,10893.0
2024-07-12 15:10:00,84.49,84.61,84.49,84.59,16423.0,80.7073,80.8219,80.7073,80.8028,16423.0
2024-07-12 15:15:00,84.6,84.62,84.54,84.62,10499.0,80.8124,80.8315,80.7551,80.8315,10499.0
2024-07-12 15:20:00,84.62,84.77,84.61,84.74,28577.0,80.8315,80.9748,80.8219,80.9461,28577.0
2024-07-12 15:25:00,84.75,84.8,84.73,84.77,13253.0,80.9557,81.0034,80.9365,80.9748,13253.0
2024-07-12 15:30:00,84.78,84.84,84.69,84.84,13612.0,80.9843,81.0416,80.8983,81.0416,13612.0
2024-07-12 15:35:00,84.82,84.83,84.74,84.74,16937.0,81.0225,81.0321,80.9461,80.9461,16937.0
2024-07-12 15:40:00,84.74,84.74,84.56,84.61,23299.0,80.9461,80.9461,80.7742,80.8219,23299.0
2024-07-12 15:45:00,84.63,84.71,84.53,84.55,31752.0,80.841,80.9174,80.7455,80.7646,31752.0
2024-07-12 15:50:00,84.53,84.64,84.43,84.55,55574.0,80.7455,80.8506,80.65,80.7646,55574.0
2024-07-12 15:55:00,84.54,84.8,84.49,84.67,252507.0,80.7551,81.0034,80.7073,80.8792,252507.0
2024-07-15 09:30:00,85.0,85.16,84.83,85.03,63573.0,81.1945,81.3473,81.0321,81.2231,63573.0
2024-07-15 09:35:00,85.07,85.09,84.89,84.99,10429.0,81.2613,81.2804,81.0894,81.1849,10429.0
2024-07-15 09:40:00,84.97,84.97,84.75,84.95,3895.0,81.1658,81.1658,80.9557,81.1467,3895.0
2024-07-15 09:45:00,84.95,85.03,84.86,85.02,59847.0,81.1467,81.2231,81.0607,81.2136,59847.0
2024-07-15 09:50:00,85.02,85.04,84.76,84.88,11293.0,81.2136,81.2327,80.9652,81.0798,11293.0
2024-07-15 09:55:00,84.88,85.1,84.86,84.98,7082.0,81.0798,81.29,81.0607,81.1754,7082.0
2024-07-15 10:00:00,85.0,85.1,85.0,85.05,9147.0,81.1945,81.29,81.1945,81.2422,9147.0
2024-07-15 10:05:00,85.05,85.24,85.05,85.23,16220.0,81.2422,81.4237,81.2422,81.4142,16220.0
2024-07-15 10:10:00,85.24,85.28,85.07,85.13,8749.0,81.4237,81.4619,81.2613,81.3186,8749.0
2024-07-15 10:15:00,85.14,85.42,85.14,85.38,8536.0,81.3282,81.5957,81.3282,81.5574,8536.0
2024-07-15 10:20:00,85.39,85.46,85.39,85.43,4815.0,81.567,81.6339,81.567,81.6052,4815.0
2024-07-15 10:25:00,85.42,85.6,85.41,85.51,29485.0,81.5957,81.7676,81.5861,81.6816,29485.0
2024-07-15 10:30:00,85.5,85.59,85.43,85.56,16587.0,81.6721,81.758,81.6052,81.7294,16587.0
2024-07-15 10:35:00,85.56,85.56,85.38,85.44,12300.0,81.7294,81.7294,81.5574,81.6148,12300.0
2024-07-15 10:40:00,85.45,85.46,85.35,85.38,9741.0,81.6243,81.6339,81.5288,81.5574,9741.0
2024-07-15 10:45:00,85.37,85.48,85.37,85.47,7815.0,81.5479,81.653,81.5479,81.6434,7815.0
2024-07-15 10:50:00,85.47,85.58,85.46,85.58,8451.0,81.6434,81.7485,81.6339,81.7485,8451.0
2024-07-15 10:55:00,85.61,85.71,85.6,85.67,16660.0,81.7771,81.8727,81.7676,81.8345,16660.0
2024-07-15 11:00:00,85.68,85.68,85.6,85.64,4731.0,81.844,81.844,81.7676,81.8058,4731.0
2024-07-15 11:05:00,85.66,85.7,85.61,85.69,13308.0,81.8249,81.8631,81.7771,81.8536,13308.0
2024-07-15 11:10:00,85.7,85.75,85.66,85.75,6216.0,81.8631,81.9109,81.8249,81.9109,6216.0
2024-07-15 11:15:00,85.76,85.77,85.62,85.65,17341.0,81.9204,81.93,81.7867,81.8154,17341.0
2024-07-15 11:20:00,85.66,85.66,85.5,85.5,4686.0,81.8249,81.8249,81.6721,81.6721,4686.0
2024-07-15 11:25:00,85.48,85.54,85.44,85.46,24287.0,81.653,81.7103,81.6148,81.6339,24287.0
2024-07-15 11:30:00,85.46,85.46,85.32,85.35,11698.0,81.6339,81.6339,81.5001,81.5288,11698.0
2024-07-15 11:35:00,85.32,85.46,85.27,85.4,6660.0,81.5001,81.6339,81.4524,81.5766,6660.0
2024-07-15 11:40:00,85.42,85.6,85.4,85.53,33177.0,81.5957,81.7676,81.5766,81.7007,33177.0
2024-07-15 11:45:00,85.55,85.58,85.46,85.46,4468.0,81.7198,81.7485,81.6339,81.6339,4468.0
2024-07-15 11:50:00,85.45,85.52,85.42,85.52,9843.0,81.6243,81.6912,81.5957,81.6912,9843.0
2024-07-15 11:55:00,85.53,85.53,85.45,85.45,4174.0,81.7007,81.7007,81.6243,81.6243,4174.0
2024-07-15 12:00:00,85.41,85.49,85.37,85.37,21365.0,81.5861,81.6625,81.5479,81.5479,21365.0
2024-07-15 12:05:00,85.38,85.55,85.37,85.51,13149.0,81.5574,81.7198,81.5479,81.6816,13149.0
2024-07-15 12:10:00,85.56,85.56,85.49,85.5,8471.0,81.7294,81.7294,81.6625,81.6721,8471.0
2024-07-15 12:15:00,85.5,85.51,85.42,85.48,6706.0,81.6721,81.6816,81.5957,81.653,6706.0
2024-07-15 12:20:00,85.47,85.49,85.42,85.48,6013.0,81.6434,81.6625,81.5957,81.653,6013.0
2024-07-15 12:25:00,85.48,85.5,85.44,85.45,7458.0,81.653,81.6721,81.6148,81.6243,7458.0
2024-07-15 12:30:00,85.45,85.45,85.36,85.36,3120.0,81.6243,81.6243,81.5383,81.5383,3120.0
2024-07-15 12:35:00,85.37,85.39,85.34,85.38,3918.0,81.5479,81.567,81.5192,81.5574,3918.0
2024-07-15 12:40:00,85.38,85.49,85.38,85.48,8067.0,81.5574,81.6625,81.5574,81.653,8067.0
2024-07-15 12:45:00,85.47,85.48,85.41,85.41,5796.0,81.6434,81.653,81.5861,81.5861,5796.0
2024-07-15 12:50:00,85.41,85.45,85.4,85.42,4148.0,81.5861,81.6243,81.5766,81.5957,4148.0
2024-07-15 12:55:00,85.4,85.42,85.37,85.39,4360.0,81.5766,81.5957,81.5479,81.567,4360.0
2024-07-15 13:00:00,85.38,85.4,85.33,85.38,5548.0,81.5574,81.5766,81.5097,81.5574,5548.0
2024-07-15 13:05:00,85.38,85.44,85.38,85.43,5632.0,81.5574,81.6148,81.5574,81.6052,5632.0
2024-07-15 13:10:00,85.43,85.47,85.38,85.38,6558.0,81.6052,81.6434,81.5574,81.5574,6558.0
2024-07-15 13:15:00,85.37,85.38,85.27,85.29,9364.0,81.5479,81.5574,81.4524,81.4715,9364.0
2024-07-15 13:20:00,85.27,85.32,85.24,85.3,13448.0,81.4524,81.5001,81.4237,81.481,13448.0
2024-07-15 13:25:00,85.27,85.27,85.16,85.23,4997.0,81.4524,81.4524,81.3473,81.4142,4997.0
2024-07-15 13:30:00,85.22,85.23,85.15,85.16,3358.0,81.4046,81.4142,81.3377,81.3473,3358.0
2024-07-15 13:35:00,85.15,85.17,85.12,85.15,9422.0,81.3377,81.3568,81.3091,81.3377,9422.0
2024-07-15 13:40:00,85.15,85.19,85.14,85.18,2665.0,81.3377,81.376,81.3282,81.3664,2665.0
2024-07-15 13:45:00,85.18,85.18,85.11,85.11,4954.0,81.3664,81.3664,81.2995,81.2995,4954.0
2024-07-15 13:50:00,85.12,85.18,85.12,85.17,7023.0,81.3091,81.3664,81.3091,81.3568,7023.0
2024-07-15 13:55:00,85.17,85.2,85.15,85.2,4824.0,81.3568,81.3855,81.3377,81.3855,4824.0
2024-07-15 14:00:00,85.18,85.18,85.1,85.13,6131.0,81.3664,81.3664,81.29,81.3186,6131.0
2024-07-15 14:05:00,85.12,85.2,85.12,85.16,3789.0,81.3091,81.3855,81.3091,81.3473,3789.0
2024-07-15 14:10:00,85.17,85.25,85.17,85.2,3833.0,81.3568,81.4333,81.3568,81.3855,3833.0
2024-07-15 14:15:00,85.21,85.27,85.2,85.27,4104.0,81.3951,81.4524,81.3855,81.4524,4104.0
2024-07-15 14:20:00,85.29,85.45,85.29,85.42,4695.0,81.4715,81.6243,81.4715,81.5957,4695.0
2024-07-15 14:25:00,85.42,85.49,85.42,85.47,4914.0,81.5957,81.6625,81.5957,81.6434,4914.0
2024-07-15 14:30:00,85.47,85.57,85.44,85.54,5731.0,81.6434,81.7389,81.6148,81.7103,5731.0
2024-07-15 14:35:00,85.55,85.56,85.5,85.53,4845.0,81.7198,81.7294,81.6721,81.7007,4845.0
2024-07-15 14:40:00,85.53,85.57,85.5,85.56,5112.0,81.7007,81.7389,81.6721,81.7294,5112.0
2024-07-15 14:45:00,85.59,85.59,85.5,85.5,4275.0,81.758,81.758,81.6721,81.6721,4275.0
2024-07-15 14:50:00,85.5,85.54,85.5,85.54,3621.0,81.6721,81.7103,81.6721,81.7103,3621.0
2024-07-15 14:55:00,85.54,85.56,85.52,85.53,7942.0,81.7103,81.7294,81.6912,81.7007,7942.0
2024-07-15 15:00:00,85.53,85.53,85.48,85.48,4340.0,81.7007,81.7007,81.653,81.653,4340.0
2024-07-15 15:05:00,85.49,85.49,85.43,85.44,7812.0,81.6625,81.6625,81.6052,81.6148,7812.0
2024-07-15 15:10:00,85.42,85.47,85.39,85.43,7186.0,81.5957,81.6434,81.567,81.6052,7186.0
2024-07-15 15:15:00,85.42,85.42,85.35,85.35,5415.0,81.5957,81.5957,81.5288,81.5288,5415.0
2024-07-15 15:20:00,85.35,85.39,85.33,85.38,13306.0,81.5288,81.567,81.5097,81.5574,13306.0
2024-07-15 15:25:00,85.39,85.41,85.32,85.32,7377.0,81.567,81.5861,81.5001,81.5001,7377.0
2024-07-15 15:30:00,85.31,85.33,85.27,85.28,7195.0,81.4906,81.5097,81.4524,81.4619,7195.0
2024-07-15 15:35:00,85.28,85.29,85.18,85.18,11305.0,81.4619,81.4715,81.3664,81.3664,11305.0
2024-07-15 15:40:00,85.19,85.22,85.1,85.11,12839.0,81.376,81.4046,81.29,81.2995,12839.0
2024-07-15 15:45:00,85.11,85.12,85.02,85.03,30971.0,81.2995,81.3091,81.2136,81.2231,30971.0
2024-07-15 15:50:00,85.03,85.03,84.8,84.81,46794.0,81.2231,81.2231,81.0034,81.013,46794.0
2024-07-15 15:55:00,84.81,84.82,84.59,84.68,179476.0,81.013,81.0225,80.8028,80.8888,179476.0
2024-07-16 09:30:00,84.67,84.94,84.46,84.67,26841.0,80.8792,81.1371,80.6786,80.8792,26841.0
2024-07-16 09:35:00,84.72,84.86,84.56,84.85,5636.0,80.927,81.0607,80.7742,81.0512,5636.0
2024-07-16 09:40:00,84.79,84.8,84.62,84.69,3125.0,80.9939,81.0034,80.8315,80.8983,3125.0
2024-07-16 09:45:00,84.6,84.78,84.6,84.64,6743.0,80.8124,80.9843,80.8124,80.8506,6743.0
2024-07-16 09:50:00,84.57,84.59,84.32,84.32,8995.0,80.7837,80.8028,80.5449,80.5449,8995.0
2024-07-16 09:55:00,84.37,84.65,84.37,84.65,2679.0,80.5927,80.8601,80.5927,80.8601,2679.0
2024-07-16 10:00:00,84.62,84.71,84.58,84.68,2576.0,80.8315,80.9174,80.7933,80.8888,2576.0
2024-07-16 10:05:00,84.64,84.72,84.63,84.68,3041.0,80.8506,80.927,80.841,80.8888,3041.0
2024-07-16 10:10:00,84.64,84.64,84.52,84.54,3689.0,80.8506,80.8506,80.736,80.7551,3689.0
2024-07-16 10:15:00,84.5,84.54,84.43,84.43,7823.0,80.7168,80.7551,80.65,80.65,7823.0
2024-07-16 10:20:00,84.44,84.55,84.39,84.54,5662.0,80.6595,80.7646,80.6118,80.7551,5662.0
2024-07-16 10:25:00,84.55,84.6,84.49,84.49,6750.0,80.7646,80.8124,80.7073,80.7073,6750.0
2024-07-16 10:30:00,84.43,84.45,84.28,84.32,19951.0,80.65,80.6691,80.5067,80.5449,19951.0
2024-07-16 10:35:00,84.32,84.51,84.31,84.43,10690.0,80.5449,80.7264,80.5354,80.65,10690.0
2024-07-16 10:40:00,84.42,84.48,84.38,84.42,3431.0,80.6404,80.6977,80.6022,80.6404,3431.0
2024-07-16 10:45:00,84.45,84.67,84.43,84.67,8063.0,80.6691,80.8792,80.65,80.8792,8063.0
2024-07-16 10:50:00,84.66,84.83,84.66,84.78,6936.0,80.8697,81.0321,80.8697,80.9843,6936.0
2024-07-16 10:55:00,84.74,84.88,84.71,84.88,6701.0,80.9461,81.0798,80.9174,81.0798,6701.0
2024-07-16 11:00:00,84.86,84.86,84.69,84.81,5707.0,81.0607,81.0607,80.8983,81.013,5707.0
2024-07-16 11:05:00,84.81,84.85,84.8,84.83,11774.0,81.013,81.0512,81.0034,81.0321,11774.0
2024-07-16 11:10:00,84.82,84.89,84.79,84.86,3878.0,81.0225,81.0894,80.9939,81.0607,3878.0
2024-07-16 11:15:00,84.85,84.9,84.78,84.9,7212.0,81.0512,81.0989,80.9843,81.0989,7212.0
2024-07-16 11:20:00,84.88,84.91,84.87,84.87,6195.0,81.0798,81.1085,81.0703,81.0703,6195.0
2024-07-16 11:25:00,84.87,84.87,84.81,84.83,1439.0,81.0703,81.0703,81.013,81.0321,1439.0
2024-07-16 11:30:00,84.82,84.83,84.71,84.76,4646.0,81.0225,81.0321,80.9174,80.9652,4646.0
2024-07-16 11:35:00,84.77,84.84,84.76,84.84,3357.0,80.9748,81.0416,80.9652,81.0416,3357.0
2024-07-16 11:40:00,84.83,84.84,84.81,84.84,1916.0,81.0321,81.0416,81.013,81.0416,1916.0
2024-07-16 11:45:00,84.84,84.84,84.8,84.81,8286.0,81.0416,81.0416,81.0034,81.013,8286.0
2024-07-16 11:50:00,84.81,84.81,84.71,84.79,2589.0,81.013,81.013,80.9174,80.9939,2589.0
2024-07-16 11:55:00,84.79,84.85,84.78,84.85,3718.0,80.9939,81.0512,80.9843,81.0512,3718.0
2024-07-16 12:00:00,84.85,84.85,84.77,84.85,5868.0,81.0512,81.0512,80.9748,81.0512,5868.0
2024-07-16 12:05:00,84.85,84.95,84.85,84.91,5624.0,81.0512,81.1467,81.0512,81.1085,5624.0
2024-07-16 12:10:00,84.93,85.08,84.93,85.07,7420.0,81.1276,81.2709,81.1276,81.2613,7420.0
2024-07-16 12:15:00,85.07,85.09,85.0,85.05,5999.0,81.2613,81.2804,81.1945,81.2422,5999.0
2024-07-16 12:20:00,85.05,85.13,85.05,85.11,3812.0,81.2422,81.3186,81.2422,81.2995,3812.0
2024-07-16 12:25:00,85.11,85.11,84.97,85.03,6666.0,81.2995,81.2995,81.1658,81.2231,6666.0
2024-07-16 12:30:00,85.01,85.01,84.92,84.94,7676.0,81.204,81.204,81.118,81.1371,7676.0
2024-07-16 12:35:00,84.94,84.94,84.82,84.85,5191.0,81.1371,81.1371,81.0225,81.0512,5191.0
2024-07-16 12:40:00,84.83,84.91,84.8,84.91,10991.0,81.0321,81.1085,81.0034,81.1085,10991.0
2024-07-16 12:45:00,84.91,85.04,84.89,85.01,6912.0,81.1085,81.2327,81.0894,81.204,6912.0
2024-07-16 12:50:00,85.0,85.02,84.92,84.94,9780.0,81.1945,81.2136,81.118,81.1371,9780.0
2024-07-16 12:55:00,84.94,84.98,84.92,84.93,6860.0,81.1371,81.1754,81.118,81.1276,6860.0
2024-07-16 13:00:00,84.92,84.99,84.91,84.98,5506.0,81.118,81.1849,81.1085,81.1754,5506.0
2024-07-16 13:05:00,85.0,85.05,84.98,84.99,2795.0,81.1945,81.2422,81.1754,81.1849,2795.0
2024-07-16 13:10:00,85.01,85.04,84.94,84.95,2214.0,81.204,81.2327,81.1371,81.1467,2214.0
2024-07-16 13:15:00,84.96,84.96,84.87,84.87,3271.0,81.1563,81.1563,81.0703,81.0703,3271.0
2024-07-16 13:20:00,84.86,84.94,84.86,84.91,5279.0,81.0607,81.1371,81.0607,81.1085,5279.0
2024-07-16 13:25:00,84.9,84.9,84.86,84.87,3453.0,81.0989,81.0989,81.0607,81.0703,3453.0
2024-07-16 13:30:00,84.86,84.97,84.86,84.97,4944.0,81.0607,81.1658,81.0607,81.1658,4944.0
2024-07-16 13:35:00,84.96,85.03,84.96,85.02,2609.0,81.1563,81.2231,81.1563,81.2136,2609.0
2024-07-16 13:40:00,85.0,85.06,84.98,85.06,3180.0,81.1945,81.2518,81.1754,81.2518,3180.0
2024-07-16 13:45:00,85.03,85.06,85.03,85.06,1553.0,81.2231,81.2518,81.2231,81.2518,1553.0
2024-07-16 13:50:00,85.07,85.08,85.04,85.05,3440.0,81.2613,81.2709,81.2327,81.2422,3440.0
2024-07-16 13:55:00,85.04,85.08,85.03,85.03,4280.0,81.2327,81.2709,81.2231,81.2231,4280.0
2024-07-16 14:00:00,85.01,85.01,84.97,85.0,4346.0,81.204,81.204,81.1658,81.1945,4346.0
2024-07-16 14:05:00,85.01,85.01,84.95,84.99,4352.0,81.204,81.204,81.1467,81.1849,4352.0
2024-07-16 14:10:00,84.98,85.02,84.96,84.96,8354.0,81.1754,81.2136,81.1563,81.1563,8354.0
2024-07-16 14:15:00,84.95,84.95,84.86,84.86,4352.0,81.1467,81.1467,81.0607,81.0607,4352.0
2024-07-16 14:20:00,84.87,84.92,84.86,84.91,4182.0,81.0703,81.118,81.0607,81.1085,4182.0
2024-07-16 14:25:00,84.9,84.92,84.84,84.84,6718.0,81.0989,81.118,81.0416,81.0416,6718.0
2024-07-16 14:30:00,84.81,84.81,84.77,84.79,4502.0,81.013,81.013,80.9748,80.9939,4502.0
2024-07-16 14:35:00,84.8,84.89,84.79,84.85,9565.0,81.0034,81.0894,80.9939,81.0512,9565.0
2024-07-16 14:40:00,84.87,84.9,84.87,84.88,2476.0,81.0703,81.0989,81.0703,81.0798,2476.0
2024-07-16 14:45:00,84.87,84.91,84.83,84.91,5880.0,81.0703,81.1085,81.0321,81.1085,5880.0
2024-07-16 14:50:00,84.91,84.94,84.88,84.94,4753.0,81.1085,81.1371,81.0798,81.1371,4753.0
2024-07-16 14:55:00,84.94,84.94,84.87,84.91,5197.0,81.1371,81.1371,81.0703,81.1085,5197.0
2024-07-16 15:00:00,84.89,84.99,84.88,84.96,4658.0,81.0894,81.1849,81.0798,81.1563,4658.0
2024-07-16 15:05:00,84.95,84.95,84.9,84.94,3996.0,81.1467,81.1467,81.0989,81.1371,3996.0
2024-07-16 15:10:00,84.94,84.96,84.93,84.95,4009.0,81.1371,81.1563,81.1276,81.1467,4009.0
2024-07-16 15:15:00,84.94,84.98,84.91,84.98,6387.0,81.1371,81.1754,81.1085,81.1754,6387.0
2024-07-16 15:20:00,84.98,85.01,84.96,85.0,4010.0,81.1754,81.204,81.1563,81.1945,4010.0
2024-07-16 15:25:00,84.99,85.04,84.99,85.03,5750.0,81.1849,81.2327,81.1849,81.2231,5750.0
2024-07-16 15:30:00,85.02,85.02,84.97,84.99,5137.0,81.2136,81.2136,81.1658,81.1849,5137.0
2024-07-16 15:35:00,84.99,85.01,84.98,84.99,7539.0,81.1849,81.204,81.1754,81.1849,7539.0
2024-07-16 15:40:00,85.0,85.01,84.96,85.0,8941.0,81.1945,81.204,81.1563,81.1945,8941.0
2024-07-16 15:45:00,85.0,85.04,84.95,84.95,18291.0,81.1945,81.2327,81.1467,81.1467,18291.0
2024-07-16 15:50:00,84.96,85.05,84.95,85.0,35875.0,81.1563,81.2422,81.1467,81.1945,35875.0
2024-07-16 15:55:00,85.0,85.15,85.0,85.11,96477.0,81.1945,81.3377,81.1945,81.2995,96477.0
2024-07-17 09:30:00,85.34,85.8,85.23,85.75,31153.0,81.5192,81.9586,81.4142,81.9109,31153.0
2024-07-17 09:35:00,85.8,86.13,85.73,85.83,23185.0,81.9586,82.2739,81.8918,81.9873,23185.0
2024-07-17 09:40:00,85.81,85.81,85.51,85.8,9585.0,81.9682,81.9682,81.6816,81.9586,9585.0
2024-07-17 09:45:00,85.78,85.93,85.68,85.8,4866.0,81.9395,82.0828,81.844,81.9586,4866.0
2024-07-17 09:50:00,85.78,85.94,85.78,85.9,5486.0,81.9395,82.0924,81.9395,82.0542,5486.0
2024-07-17 09:55:00,85.9,86.13,85.89,86.09,10131.0,82.0542,82.2739,82.0446,82.2357,10131.0
2024-07-17 10:00:00,86.13,86.2,85.95,86.05,23897.0,82.2739,82.3407,82.1019,82.1975,23897.0
2024-07-17 10:05:00,86.02,86.03,85.83,85.87,8790.0,82.1688,82.1783,81.9873,82.0255,8790.0
2024-07-17 10:10:00,85.9,86.13,85.79,86.13,10395.0,82.0542,82.2739,81.9491,82.2739,10395.0
2024-07-17 10:15:00,86.12,86.2,86.01,86.06,13415.0,82.2643,82.3407,82.1592,82.207,13415.0
2024-07-17 10:20:00,86.04,86.06,85.95,85.95,9958.0,82.1879,82.207,82.1019,82.1019,9958.0
2024-07-17 10:25:00,85.97,86.02,85.91,86.01,5930.0,82.121,82.1688,82.0637,82.1592,5930.0
2024-07-17 10:30:00,85.94,85.94,85.55,85.57,8353.0,82.0924,82.0924,81.7198,81.7389,8353.0
2024-07-17 10:35:00,85.56,85.62,85.4,85.45,8757.0,81.7294,81.7867,81.5766,81.6243,8757.0
2024-07-17 10:40:00,85.43,85.54,85.36,85.53,7494.0,81.6052,81.7103,81.5383,81.7007,7494.0
2024-07-17 10:45:00,85.56,85.73,85.53,85.67,11322.0,81.7294,81.8918,81.7007,81.8345,11322.0
2024-07-17 10:50:00,85.66,85.78,85.59,85.64,6360.0,81.8249,81.9395,81.758,81.8058,6360.0
2024-07-17 10:55:00,85.63,85.79,85.63,85.77,7878.0,81.7963,81.9491,81.7963,81.93,7878.0
2024-07-17 11:00:00,85.76,85.81,85.53,85.55,4484.0,81.9204,81.9682,81.7007,81.7198,4484.0
2024-07-17 11:05:00,85.58,85.64,85.55,85.63,6711.0,81.7485,81.8058,81.7198,81.7963,6711.0
2024-07-17 11:10:00,85.63,85.71,85.63,85.65,6947.0,81.7963,81.8727,81.7963,81.8154,6947.0
2024-07-17 11:15:00,85.64,85.64,85.46,85.54,11922.0,81.8058,81.8058,81.6339,81.7103,11922.0
2024-07-17 11:20:00,85.56,85.61,85.51,85.55,7498.0,81.7294,81.7771,81.6816,81.7198,7498.0
2024-07-17 11:25:00,85.57,85.69,85.57,85.65,4512.0,81.7389,81.8536,81.7389,81.8154,4512.0
2024-07-17 11:30:00,85.65,85.68,85.58,85.62,5566.0,81.8154,81.844,81.7485,81.7867,5566.0
2024-07-17 11:35:00,85.59,85.61,85.49,85.6,14084.0,81.758,81.7771,81.6625,81.7676,14084.0
2024-07-17 11:40:00,85.63,85.76,85.63,85.75,2923.0,81.7963,81.9204,81.7963,81.9109,2923.0
2024-07-17 11:45:00,85.75,85.76,85.69,85.75,9550.0,81.9109,81.9204,81.8536,81.9109,9550.0
2024-07-17 11:50:00,85.76,85.86,85.74,85.81,17491.0,81.9204,82.016,81.9013,81.9682,17491.0
2024-07-17 11:55:00,85.84,85.94,85.81,85.94,8222.0,81.9969,82.0924,81.9682,82.0924,8222.0
2024-07-17 12:00:00,85.93,85.94,85.73,85.78,15112.0,82.0828,82.0924,81.8918,81.9395,15112.0
2024-07-17 12:05:00,85.78,85.8,85.7,85.77,6139.0,81.9395,81.9586,81.8631,81.93,6139.0
2024-07-17 12:10:00,85.79,85.8,85.64,85.66,5995.0,81.9491,81.9586,81.8058,81.8249,5995.0
2024-07-17 12:15:00,85.65,85.68,85.58,85.65,14767.0,81.8154,81.844,81.7485,81.8154,14767.0
2024-07-17 12:20:00,85.65,85.66,85.57,85.57,5249.0,81.8154,81.8249,81.7389,81.7389,5249.0
2024-07-17 12:25:00,85.57,85.69,85.55,85.64,6819.0,81.7389,81.8536,81.7198,81.8058,6819.0
2024-07-17 12:30:00,85.64,85.64,85.54,85.56,1121.0,81.8058,81.8058,81.7103,81.7294,1121.0
2024-07-17 12:35:00,85.54,85.55,85.46,85.46,7662.0,81.7103,81.7198,81.6339,81.6339,7662.0
2024-07-17 12:40:00,85.46,85.48,85.43,85.48,6467.0,81.6339,81.653,81.6052,81.653,6467.0
2024-07-17 12:45:00,85.47,85.57,85.47,85.53,4517.0,81.6434,81.7389,81.6434,81.7007,4517.0
2024-07-17 12:50:00,85.53,85.61,85.53,85.56,6528.0,81.7007,81.7771,81.7007,81.7294,6528.0
2024-07-17 12:55:00,85.58,85.7,85.56,85.66,11796.0,81.7485,81.8631,81.7294,81.8249,11796.0
2024-07-17 13:00:00,85.69,85.7,85.49,85.49,7054.0,81.8536,81.8631,81.6625,81.6625,7054.0
2024-07-17 13:05:00,85.51,85.53,85.46,85.48,11732.0,81.6816,81.7007,81.6339,81.653,11732.0
2024-07-17 13:10:00,85.49,85.54,85.46,85.54,7746.0,81.6625,81.7103,81.6339,81.7103,7746.0
2024-07-17 13:15:00,85.52,85.54,85.41,85.41,5001.0,81.6912,81.7103,81.5861,81.5861,5001.0
2024-07-17 13:20:00,85.39,85.42,85.35,85.41,6752.0,81.567,81.5957,81.5288,81.5861,6752.0
2024-07-17 13:25:00,85.4,85.51,85.39,85.45,4115.0,81.5766,81.6816,81.567,81.6243,4115.0
2024-07-17 13:30:00,85.44,85.45,85.4,85.4,6098.0,81.6148,81.6243,81.5766,81.5766,6098.0
2024-07-17 13:35:00,85.38,85.44,85.37,85.44,3802.0,81.5574,81.6148,81.5479,81.6148,3802.0
2024-07-17 13:40:00,85.43,85.58,85.43,85.58,10020.0,81.6052,81.7485,81.6052,81.7485,10020.0
2024-07-17 13:45:00,85.57,85.61,85.51,85.58,6038.0,81.7389,81.7771,81.6816,81.7485,6038.0
2024-07-17 13:50:00,85.58,85.58,85.53,85.53,5427.0,81.7485,81.7485,81.7007,81.7007,5427.0
2024-07-17 13:55:00,85.54,85.63,85.53,85.59,10723.0,81.7103,81.7963,81.7007,81.758,10723.0
2024-07-17 14:00:00,85.58,85.6,85.46,85.48,6264.0,81.7485,81.7676,81.6339,81.653,6264.0
2024-07-17 14:05:00,85.47,85.51,85.45,85.51,7248.0,81.6434,81.6816,81.6243,81.6816,7248.0
2024-07-17 14:10:00,85.5,85.52,85.41,85.48,6207.0,81.6721,81.6912,81.5861,81.653,6207.0
2024-07-17 14:15:00,85.47,85.59,85.47,85.55,28191.0,81.6434,81.758,81.6434,81.7198,28191.0
2024-07-17 14:20:00,85.57,85.7,85.57,85.69,6871.0,81.7389,81.8631,81.7389,81.8536,6871.0
2024-07-17 14:25:00,85.69,85.74,85.65,85.66,7449.0,81.8536,81.9013,81.8154,81.8249,7449.0
2024-07-17 14:30:00,85.68,85.81,85.68,85.81,10563.0,81.844,81.9682,81.844,81.9682,10563.0
2024-07-17 14:35:00,85.82,85.85,85.74,85.78,14198.0,81.9777,82.0064,81.9013,81.9395,14198.0
2024-07-17 14:40:00,85.77,85.78,85.64,85.66,12750.0,81.93,81.9395,81.8058,81.8249,12750.0
2024-07-17 14:45:00,85.66,85.71,85.65,85.66,7941.0,81.8249,81.8727,81.8154,81.8249,7941.0
2024-07-17 14:50:00,85.68,85.68,85.62,85.65,4423.0,81.844,81.844,81.7867,81.8154,4423.0
2024-07-17 14:55:00,85.64,85.64,85.54,85.54,10016.0,81.8058,81.8058,81.7103,81.7103,10016.0
2024-07-17 15:00:00,85.53,85.57,85.47,85.47,5632.0,81.7007,81.7389,81.6434,81.6434,5632.0
2024-07-17 15:05:00,85.48,85.55,85.47,85.5,11761.0,81.653,81.7198,81.6434,81.6721,11761.0
2024-07-17 15:10:00,85.5,85.6,85.5,85.56,5735.0,81.6721,81.7676,81.6721,81.7294,5735.0
2024-07-17 15:15:00,85.56,85.6,85.55,85.6,6904.0,81.7294,81.7676,81.7198,81.7676,6904.0
2024-07-17 15:20:00,85.61,85.68,85.61,85.67,6945.0,81.7771,81.844,81.7771,81.8345,6945.0
2024-07-17 15:25:00,85.66,85.67,85.58,85.59,20487.0,81.8249,81.8345,81.7485,81.758,20487.0
2024-07-17 15:30:00,85.58,85.6,85.5,85.55,20908.0,81.7485,81.7676,81.6721,81.7198,20908.0
2024-07-17 15:35:00,85.55,85.58,85.49,85.51,22138.0,81.7198,81.7485,81.6625,81.6816,22138.0
2024-07-17 15:40:00,85.5,85.56,85.41,85.41,25027.0,81.6721,81.7294,81.5861,81.5861,25027.0
2024-07-17 15:45:00,85.42,85.51,85.27,85.29,30870.0,81.5957,81.6816,81.4524,81.4715,30870.0
2024-07-17 15:50:00,85.29,85.32,85.08,85.22,41904.0,81.4715,81.5001,81.2709,81.4046,41904.0
2024-07-17 15:55:00,85.23,85.47,85.16,85.35,221482.0,81.4142,81.6434,81.3473,81.5288,221482.0
2024-07-18 09:30:00,84.8,84.8,83.22,83.28,306581.0,81.0034,81.0034,79.4942,79.5515,306581.0
2024-07-18 09:35:00,83.24,83.75,82.58,83.17,235736.0,79.5133,80.0004,78.8828,79.4464,235736.0
2024-07-18 09:40:00,83.14,83.93,83.12,83.7,140371.0,79.4177,80.1724,79.3986,79.9527,140371.0
2024-07-18 09:45:00,83.65,83.78,83.46,83.49,135777.0,79.9049,80.0291,79.7234,79.7521,135777.0
2024-07-18 09:50:00,83.49,84.04,83.46,83.59,32837.0,79.7521,80.2774,79.7234,79.8476,32837.0
2024-07-18 09:55:00,83.56,83.99,83.56,83.83,177914.0,79.8189,80.2297,79.8189,80.0768,177914.0
2024-07-18 10:00:00,83.83,84.0,83.68,83.68,23156.0,80.0768,80.2392,79.9336,79.9336,23156.0
2024-07-18 10:05:00,83.73,83.81,83.22,83.25,59611.0,79.9813,80.0577,79.4942,79.5228,59611.0
2024-07-18 10:10:00,83.23,83.33,83.08,83.19,74294.0,79.5037,79.5992,79.3604,79.4655,74294.0
2024-07-18 10:15:00,83.17,83.4,83.06,83.38,26258.0,79.4464,79.6661,79.3413,79.647,26258.0
2024-07-18 10:20:00,83.4,83.69,83.34,83.63,35444.0,79.6661,79.9431,79.6088,79.8858,35444.0
2024-07-18 10:25:00,83.65,83.86,83.48,83.75,16801.0,79.9049,80.1055,79.7425,80.0004,16801.0
2024-07-18 10:30:00,83.76,84.03,83.67,83.8,35654.0,80.01,80.2679,79.924,80.0482,35654.0
2024-07-18 10:35:00,83.78,83.95,83.74,83.82,14843.0,80.0291,80.1915,79.9909,80.0673,14843.0
2024-07-18 10:40:00,83.8,83.86,83.56,83.66,19285.0,80.0482,80.1055,79.8189,79.9145,19285.0
2024-07-18 10:45:00,83.64,83.83,83.61,83.74,15519.0,79.8953,80.0768,79.8667,79.9909,15519.0
2024-07-18 10:50:00,83.73,84.15,83.68,84.15,23435.0,79.9813,80.3825,79.9336,80.3825,23435.0
2024-07-18 10:55:00,84.17,84.2,83.94,84.03,78676.0,80.4016,80.4303,80.1819,80.2679,78676.0
2024-07-18 11:00:00,84.03,84.13,84.02,84.03,9202.0,80.2679,80.3634,80.2583,80.2679,9202.0
2024-07-18 11:05:00,84.05,84.4,84.05,84.37,14399.0,80.287,80.6213,80.287,80.5927,14399.0
2024-07-18 11:10:00,84.36,84.38,84.02,84.02,51964.0,80.5831,80.6022,80.2583,80.2583,51964.0
2024-07-18 11:15:00,84.03,84.13,84.0,84.07,31169.0,80.2679,80.3634,80.2392,80.3061,31169.0
2024-07-18 11:20:00,84.09,84.13,84.0,84.01,11462.0,80.3252,80.3634,80.2392,80.2488,11462.0
2024-07-18 11:25:00,83.99,84.09,83.98,84.01,12691.0,80.2297,80.3252,80.2201,80.2488,12691.0
2024-07-18 11:30:00,84.02,84.09,83.98,84.04,12031.0,80.2583,80.3252,80.2201,80.2774,12031.0
2024-07-18 11:35:00,84.02,84.12,83.93,83.94,11251.0,80.2583,80.3539,80.1724,80.1819,11251.0
2024-07-18 11:40:00,83.93,84.09,83.9,83.9,11859.0,80.1724,80.3252,80.1437,80.1437,11859.0
2024-07-18 11:45:00,83.91,83.98,83.88,83.91,13592.0,80.1533,80.2201,80.1246,80.1533,13592.0
2024-07-18 11:50:00,83.9,83.9,83.8,83.81,19983.0,80.1437,80.1437,80.0482,80.0577,19983.0
2024-07-18 11:55:00,83.82,84.01,83.81,83.96,17413.0,80.0673,80.2488,80.0577,80.201,17413.0
2024-07-18 12:00:00,83.96,84.13,83.9,84.08,12703.0,80.201,80.3634,80.1437,80.3156,12703.0
2024-07-18 12:05:00,84.07,84.1,84.03,84.08,14045.0,80.3061,80.3348,80.2679,80.3156,14045.0
2024-07-18 12:10:00,84.1,84.1,83.95,83.95,6341.0,80.3348,80.3348,80.1915,80.1915,6341.0
2024-07-18 12:15:00,83.96,83.96,83.88,83.95,16855.0,80.201,80.201,80.1246,80.1915,16855.0
2024-07-18 12:20:00,83.95,83.97,83.88,83.93,11160.0,80.1915,80.2106,80.1246,80.1724,11160.0
2024-07-18 12:25:00,83.9,83.98,83.86,83.96,8068.0,80.1437,80.2201,80.1055,80.201,8068.0
2024-07-18 12:30:00,83.96,83.96,83.86,83.9,12984.0,80.201,80.201,80.1055,80.1437,12984.0
2024-07-18 12:35:00,83.91,83.91,83.71,83.8,12200.0,80.1533,80.1533,79.9622,80.0482,12200.0
2024-07-18 12:40:00,83.81,83.82,83.64,83.65,14566.0,80.0577,80.0673,79.8953,79.9049,14566.0
2024-07-18 12:45:00,83.66,83.84,83.62,83.71,24381.0,79.9145,80.0864,79.8762,79.9622,24381.0
2024-07-18 12:50:00,83.7,83.78,83.7,83.77,33353.0,79.9527,80.0291,79.9527,80.0195,33353.0
2024-07-18 12:55:00,83.77,83.78,83.72,83.75,18327.0,80.0195,80.0291,79.9718,80.0004,18327.0
2024-07-18 13:00:00,83.75,83.81,83.74,83.79,20933.0,80.0004,80.0577,79.9909,80.0386,20933.0
2024-07-18 13:05:00,83.79,83.81,83.73,83.75,20435.0,80.0386,80.0577,79.9813,80.0004,20435.0
2024-07-18 13:10:00,83.75,83.84,83.73,83.81,20896.0,80.0004,80.0864,79.9813,80.0577,20896.0
2024-07-18 13:15:00,83.8,83.83,83.73,83.79,11395.0,80.0482,80.0768,79.9813,80.0386,11395.0
2024-07-18 13:20:00,83.78,83.79,83.73,83.76,17827.0,80.0291,80.0386,79.9813,80.01,17827.0
2024-07-18 13:25:00,83.76,83.85,83.76,83.8,9068.0,80.01,80.0959,80.01,80.0482,9068.0
2024-07-18 13:30:00,83.81,83.81,83.71,83.73,12408.0,80.0577,80.0577,79.9622,79.9813,12408.0
2024-07-18 13:35:00,83.74,83.81,83.73,83.8,12278.0,79.9909,80.0577,79.9813,80.0482,12278.0
2024-07-18 13:40:00,83.81,83.86,83.79,83.79,7332.0,80.0577,80.1055,80.0386,80.0386,7332.0
2024-07-18 13:45:00,83.8,83.98,83.79,83.93,17279.0,80.0482,80.2201,80.0386,80.1724,17279.0
2024-07-18 13:50:00,83.94,83.96,83.78,83.78,10257.0,80.1819,80.201,80.0291,80.0291,10257.0
2024-07-18 13:55:00,83.77,83.77,83.57,83.65,19586.0,80.0195,80.0195,79.8285,79.9049,19586.0
2024-07-18 14:00:00,83.67,83.67,83.61,83.65,14686.0,79.924,79.924,79.8667,79.9049,14686.0
2024-07-18 14:05:00,83.66,83.68,83.5,83.51,14791.0,79.9145,79.9336,79.7616,79.7712,14791.0
2024-07-18 14:10:00,83.51,83.53,83.43,83.49,17782.0,79.7712,79.7903,79.6948,79.7521,17782.0
2024-07-18 14:15:00,83.49,83.54,83.45,83.47,18390.0,79.7521,79.7998,79.7139,79.733,18390.0
2024-07-18 14:20:00,83.46,83.48,83.29,83.31,21684.0,79.7234,79.7425,79.561,79.5801,21684.0
2024-07-18 14:25:00,83.31,83.35,83.28,83.32,23300.0,79.5801,79.6183,79.5515,79.5897,23300.0
2024-07-18 14:30:00,83.31,83.35,83.29,83.31,22422.0,79.5801,79.6183,79.561,79.5801,22422.0
2024-07-18 14:35:00,83.31,83.33,83.15,83.15,24289.0,79.5801,79.5992,79.4273,79.4273,24289.0
2024-07-18 14:40:00,83.16,83.18,83.06,83.1,17701.0,79.4368,79.4559,79.3413,79.3795,17701.0
2024-07-18 14:45:00,83.1,83.17,83.06,83.06,26204.0,79.3795,79.4464,79.3413,79.3413,26204.0
2024-07-18 14:50:00,83.05,83.06,82.96,83.02,21946.0,79.3318,79.3413,79.2458,79.3031,21946.0
2024-07-18 14:55:00,83.02,83.12,83.02,83.07,20318.0,79.3031,79.3986,79.3031,79.3509,20318.0
2024-07-18 15:00:00,83.06,83.25,83.05,83.22,32139.0,79.3413,79.5228,79.3318,79.4942,32139.0
2024-07-18 15:05:00,83.23,83.31,83.23,83.3,19203.0,79.5037,79.5801,79.5037,79.5706,19203.0
2024-07-18 15:10:00,83.3,83.3,83.08,83.13,22900.0,79.5706,79.5706,79.3604,79.4082,22900.0
2024-07-18 15:15:00,83.14,83.25,83.14,83.15,25363.0,79.4177,79.5228,79.4177,79.4273,25363.0
2024-07-18 15:20:00,83.16,83.17,83.07,83.09,18566.0,79.4368,79.4464,79.3509,79.37,18566.0
2024-07-18 15:25:00,83.08,83.19,83.08,83.14,20943.0,79.3604,79.4655,79.3604,79.4177,20943.0
2024-07-18 15:30:00,83.13,83.22,83.11,83.18,23381.0,79.4082,79.4942,79.3891,79.4559,23381.0
2024-07-18 15:35:00,83.18,83.27,83.15,83.2,38408.0,79.4559,79.5419,79.4273,79.475,38408.0
2024-07-18 15:40:00,83.21,83.23,83.1,83.11,33756.0,79.4846,79.5037,79.3795,79.3891,33756.0
2024-07-18 15:45:00,83.1,83.21,83.06,83.2,66679.0,79.3795,79.4846,79.3413,79.475,66679.0
2024-07-18 15:50:00,83.2,83.42,83.17,83.21,106207.0,79.475,79.6852,79.4464,79.4846,106207.0
2024-07-18 15:55:00,83.22,83.57,83.19,83.44,308984.0,79.4942,79.8285,79.4655,79.7043,308984.0
2024-07-19 09:30:00,83.6,83.76,83.45,83.45,151362.0,79.8571,80.01,79.7139,79.7139,151362.0
2024-07-19 09:35:00,83.36,83.78,83.34,83.59,29282.0,79.6279,80.0291,79.6088,79.8476,29282.0
2024-07-19 09:40:00,83.55,83.92,83.54,83.8,9552.0,79.8094,80.1628,79.7998,80.0482,9552.0
2024-07-19 09:45:00,83.75,83.93,83.71,83.8,16083.0,80.0004,80.1724,79.9622,80.0482,16083.0
2024-07-19 09:50:00,83.8,83.86,83.74,83.81,4154.0,80.0482,80.1055,79.9909,80.0577,4154.0
2024-07-19 09:55:00,83.85,84.24,83.85,84.2,9564.0,80.0959,80.4685,80.0959,80.4303,9564.0
2024-07-19 10:00:00,84.2,84.5,84.17,84.49,8533.0,80.4303,80.7168,80.4016,80.7073,8533.0
2024-07-19 10:05:00,84.49,84.69,84.36,84.69,14379.0,80.7073,80.8983,80.5831,80.8983,14379.0
2024-07-19 10:10:00,84.71,84.77,84.52,84.67,45473.0,80.9174,80.9748,80.736,80.8792,45473.0
2024-07-19 10:15:00,84.64,84.64,84.29,84.34,28704.0,80.8506,80.8506,80.5162,80.564,28704.0
2024-07-19 10:20:00,84.33,84.37,84.09,84.09,44206.0,80.5545,80.5927,80.3252,80.3252,44206.0
2024-07-19 10:25:00,84.08,84.11,83.97,84.1,9407.0,80.3156,80.3443,80.2106,80.3348,9407.0
2024-07-19 10:30:00,84.12,84.19,83.99,84.0,42740.0,80.3539,80.4207,80.2297,80.2392,42740.0
2024-07-19 10:35:00,84.0,84.07,83.96,84.02,13812.0,80.2392,80.3061,80.201,80.2583,13812.0
2024-07-19 10:40:00,84.03,84.09,83.97,84.04,14847.0,80.2679,80.3252,80.2106,80.2774,14847.0
2024-07-19 10:45:00,84.03,84.14,83.93,83.96,18584.0,80.2679,80.373,80.1724,80.201,18584.0
2024-07-19 10:50:00,83.98,84.0,83.85,83.93,43103.0,80.2201,80.2392,80.0959,80.1724,43103.0
2024-07-19 10:55:00,83.93,83.93,83.73,83.73,18275.0,80.1724,80.1724,79.9813,79.9813,18275.0
2024-07-19 11:00:00,83.72,83.96,83.68,83.86,15611.0,79.9718,80.201,79.9336,80.1055,15611.0
2024-07-19 11:05:00,83.88,83.96,83.85,83.95,11192.0,80.1246,80.201,80.0959,80.1915,11192.0
2024-07-19 11:10:00,83.95,84.0,83.83,83.87,33904.0,80.1915,80.2392,80.0768,80.1151,33904.0
2024-07-19 11:15:00,83.85,84.0,83.8,83.99,24620.0,80.0959,80.2392,80.0482,80.2297,24620.0
2024-07-19 11:20:00,83.97,84.08,83.93,83.93,9406.0,80.2106,80.3156,80.1724,80.1724,9406.0
2024-07-19 11:25:00,83.92,83.99,83.83,83.83,7913.0,80.1628,80.2297,80.0768,80.0768,7913.0
2024-07-19 11:30:00,83.84,84.0,83.73,84.0,42754.0,80.0864,80.2392,79.9813,80.2392,42754.0
2024-07-19 11:35:00,84.01,84.03,83.95,83.97,25566.0,80.2488,80.2679,80.1915,80.2106,25566.0
2024-07-19 11:40:00,83.96,84.06,83.96,84.06,7443.0,80.201,80.2965,80.201,80.2965,7443.0
2024-07-19 11:45:00,84.06,84.06,83.97,83.97,41943.0,80.2965,80.2965,80.2106,80.2106,41943.0
2024-07-19 11:50:00,84.0,84.07,83.92,83.93,9010.0,80.2392,80.3061,80.1628,80.1724,9010.0
2024-07-19 11:55:00,83.92,84.22,83.92,84.22,16743.0,80.1628,80.4494,80.1628,80.4494,16743.0
2024-07-19 12:00:00,84.2,84.21,84.12,84.2,11728.0,80.4303,80.4398,80.3539,80.4303,11728.0
2024-07-19 12:05:00,84.2,84.26,84.17,84.17,15838.0,80.4303,80.4876,80.4016,80.4016,15838.0
2024-07-19 12:10:00,84.16,84.2,84.09,84.13,5099.0,80.3921,80.4303,80.3252,80.3634,5099.0
2024-07-19 12:15:00,84.14,84.23,84.1,84.23,9542.0,80.373,80.4589,80.3348,80.4589,9542.0
2024-07-19 12:20:00,84.19,84.19,83.92,83.94,6254.0,80.4207,80.4207,80.1628,80.1819,6254.0
2024-07-19 12:25:00,83.92,83.94,83.77,83.82,7326.0,80.1628,80.1819,80.0195,80.0673,7326.0
2024-07-19 12:30:00,83.83,83.83,83.68,83.69,7773.0,80.0768,80.0768,79.9336,79.9431,7773.0
2024-07-19 12:35:00,83.69,83.75,83.62,83.66,42682.0,79.9431,80.0004,79.8762,79.9145,42682.0
2024-07-19 12:40:00,83.67,83.74,83.62,83.71,14936.0,79.924,79.9909,79.8762,79.9622,14936.0
2024-07-19 12:45:00,83.71,83.78,83.68,83.78,15604.0,79.9622,80.0291,79.9336,80.0291,15604.0
2024-07-19 12:50:00,83.79,83.8,83.71,83.75,10022.0,80.0386,80.0482,79.9622,80.0004,10022.0
2024-07-19 12:55:00,83.74,83.81,83.67,83.77,6590.0,79.9909,80.0577,79.924,80.0195,6590.0
2024-07-19 13:00:00,83.75,83.75,83.62,83.66,13998.0,80.0004,80.0004,79.8762,79.9145,13998.0
2024-07-19 13:05:00,83.66,83.72,83.64,83.72,11078.0,79.9145,79.9718,79.8953,79.9718,11078.0
2024-07-19 13:10:00,83.72,83.72,83.62,83.7,23244.0,79.9718,79.9718,79.8762,79.9527,23244.0
2024-07-19 13:15:00,83.7,83.76,83.66,83.71,45705.0,79.9527,80.01,79.9145,79.9622,45705.0
2024-07-19 13:20:00,83.73,83.81,83.65,83.69,12720.0,79.9813,80.0577,79.9049,79.9431,12720.0
2024-07-19 13:25:00,83.7,83.76,83.64,83.66,10034.0,79.9527,80.01,79.8953,79.9145,10034.0
2024-07-19 13:30:00,83.66,83.71,83.65,83.68,10275.0,79.9145,79.9622,79.9049,79.9336,10275.0
2024-07-19 13:35:00,83.68,83.72,83.61,83.66,17729.0,79.9336,79.9718,79.8667,79.9145,17729.0
2024-07-19 13:40:00,83.65,83.65,83.55,83.58,6585.0,79.9049,79.9049,79.8094,79.838,6585.0
2024-07-19 13:45:00,83.59,83.67,83.59,83.64,7746.0,79.8476,79.924,79.8476,79.8953,7746.0
2024-07-19 13:50:00,83.63,83.71,83.59,83.7,10860.0,79.8858,79.9622,79.8476,79.9527,10860.0
2024-07-19 13:55:00,83.7,83.81,83.7,83.75,6006.0,79.9527,80.0577,79.9527,80.0004,6006.0
2024-07-19 14:00:00,83.74,83.79,83.69,83.75,40915.0,79.9909,80.0386,79.9431,80.0004,40915.0
2024-07-19 14:05:00,83.76,83.79,83.74,83.76,7478.0,80.01,80.0386,79.9909,80.01,7478.0
2024-07-19 14:10:00,83.75,83.85,83.72,83.85,10907.0,80.0004,80.0959,79.9718,80.0959,10907.0
2024-07-19 14:15:00,83.85,83.9,83.84,83.9,5834.0,80.0959,80.1437,80.0864,80.1437,5834.0
2024-07-19 14:20:00,83.89,83.93,83.81,83.83,15324.0,80.1342,80.1724,80.0577,80.0768,15324.0
2024-07-19 14:25:00,83.82,83.88,83.64,83.67,20007.0,80.0673,80.1246,79.8953,79.924,20007.0
2024-07-19 14:30:00,83.69,83.73,83.65,83.69,12782.0,79.9431,79.9813,79.9049,79.9431,12782.0
2024-07-19 14:35:00,83.69,83.76,83.59,83.61,40460.0,79.9431,80.01,79.8476,79.8667,40460.0
2024-07-19 14:40:00,83.61,83.62,83.43,83.43,9997.0,79.8667,79.8762,79.6948,79.6948,9997.0
2024-07-19 14:45:00,83.42,83.46,83.41,83.44,11898.0,79.6852,79.7234,79.6756,79.7043,11898.0
2024-07-19 14:50:00,83.43,83.48,83.43,83.48,9511.0,79.6948,79.7425,79.6948,79.7425,9511.0
2024-07-19 14:55:00,83.49,83.5,83.38,83.38,16885.0,79.7521,79.7616,79.647,79.647,16885.0
2024-07-19 15:00:00,83.38,83.6,83.38,83.6,18642.0,79.647,79.8571,79.647,79.8571,18642.0
2024-07-19 15:05:00,83.58,83.58,83.46,83.56,17887.0,79.838,79.838,79.7234,79.8189,17887.0
2024-07-19 15:10:00,83.54,83.58,83.53,83.55,17915.0,79.7998,79.838,79.7903,79.8094,17915.0
2024-07-19 15:15:00,83.53,83.56,83.51,83.54,15220.0,79.7903,79.8189,79.7712,79.7998,15220.0
2024-07-19 15:20:00,83.54,83.61,83.54,83.56,30473.0,79.7998,79.8667,79.7998,79.8189,30473.0
2024-07-19 15:25:00,83.55,83.55,83.46,83.46,9724.0,79.8094,79.8094,79.7234,79.7234,9724.0
2024-07-19 15:30:00,83.47,83.55,83.45,83.45,38146.0,79.733,79.8094,79.7139,79.7139,38146.0
2024-07-19 15:35:00,83.46,83.55,83.41,83.44,23050.0,79.7234,79.8094,79.6756,79.7043,23050.0
2024-07-19 15:40:00,83.44,83.47,83.34,83.36,30358.0,79.7043,79.733,79.6088,79.6279,30358.0
2024-07-19 15:45:00,83.37,83.45,83.35,83.42,31359.0,79.6374,79.7139,79.6183,79.6852,31359.0
2024-07-19 15:50:00,83.4,83.5,83.35,83.37,56962.0,79.6661,79.7616,79.6183,79.6374,56962.0
2024-07-19 15:55:00,83.36,83.47,83.3,83.47,163737.0,79.6279,79.733,79.5706,79.733,163737.0
2024-07-22 09:30:00,83.47,83.67,83.32,83.48,36596.0,79.733,79.924,79.5897,79.7425,36596.0
2024-07-22 09:35:00,83.47,83.71,83.33,83.71,41651.0,79.733,79.9622,79.5992,79.9622,41651.0
2024-07-22 09:40:00,83.65,83.87,83.61,83.72,9289.0,79.9049,80.1151,79.8667,79.9718,9289.0
2024-07-22 09:45:00,83.67,83.68,83.34,83.4,25405.0,79.924,79.9336,79.6088,79.6661,25405.0
2024-07-22 09:50:00,83.41,83.41,83.19,83.32,9034.0,79.6756,79.6756,79.4655,79.5897,9034.0
2024-07-22 09:55:00,83.29,83.32,83.07,83.08,9313.0,79.561,79.5897,79.3509,79.3604,9313.0
2024-07-22 10:00:00,83.09,83.22,83.02,83.18,8050.0,79.37,79.4942,79.3031,79.4559,8050.0
2024-07-22 10:05:00,83.17,83.22,83.03,83.17,11987.0,79.4464,79.4942,79.3127,79.4464,11987.0
2024-07-22 10:10:00,83.19,83.3,83.14,83.18,11318.0,79.4655,79.5706,79.4177,79.4559,11318.0
2024-07-22 10:15:00,83.11,83.26,83.08,83.26,9512.0,79.3891,79.5324,79.3604,79.5324,9512.0
2024-07-22 10:20:00,83.28,83.56,83.27,83.53,7573.0,79.5515,79.8189,79.5419,79.7903,7573.0
2024-07-22 10:25:00,83.53,83.68,83.51,83.68,21602.0,79.7903,79.9336,79.7712,79.9336,21602.0
2024-07-22 10:30:00,83.68,83.82,83.68,83.81,4419.0,79.9336,80.0673,79.9336,80.0577,4419.0
2024-07-22 10:35:00,83.82,83.86,83.75,83.75,18193.0,80.0673,80.1055,80.0004,80.0004,18193.0
2024-07-22 10:40:00,83.75,83.82,83.74,83.74,4187.0,80.0004,80.0673,79.9909,79.9909,4187.0
2024-07-22 10:45:00,83.72,83.82,83.68,83.81,6580.0,79.9718,80.0673,79.9336,80.0577,6580.0
2024-07-22 10:50:00,83.84,83.92,83.73,83.74,16537.0,80.0864,80.1628,79.9813,79.9909,16537.0
2024-07-22 10:55:00,83.72,83.85,83.71,83.78,17455.0,79.9718,80.0959,79.9622,80.0291,17455.0
2024-07-22 11:00:00,83.79,83.85,83.76,83.84,34985.0,80.0386,80.0959,80.01,80.0864,34985.0
2024-07-22 11:05:00,83.82,83.87,83.76,83.87,13710.0,80.0673,80.1151,80.01,80.1151,13710.0
2024-07-22 11:10:00,83.89,83.93,83.85,83.88,6993.0,80.1342,80.1724,80.0959,80.1246,6993.0
2024-07-22 11:15:00,83.91,83.91,83.74,83.74,17843.0,80.1533,80.1533,79.9909,79.9909,17843.0
2024-07-22 11:20:00,83.71,83.72,83.6,83.63,5970.0,79.9622,79.9718,79.8571,79.8858,5970.0
2024-07-22 11:25:00,83.62,83.73,83.62,83.67,8069.0,79.8762,79.9813,79.8762,79.924,8069.0
2024-07-22 11:30:00,83.66,83.76,83.65,83.71,5964.0,79.9145,80.01,79.9049,79.9622,5964.0
2024-07-22 11:35:00,83.73,83.73,83.62,83.65,6981.0,79.9813,79.9813,79.8762,79.9049,6981.0
2024-07-22 11:40:00,83.64,83.74,83.64,83.74,6110.0,79.8953,79.9909,79.8953,79.9909,6110.0
2024-07-22 11:45:00,83.73,83.74,83.64,83.64,7525.0,79.9813,79.9909,79.8953,79.8953,7525.0
2024-07-22 11:50:00,83.63,83.67,83.59,83.59,7617.0,79.8858,79.924,79.8476,79.8476,7617.0
2024-07-22 11:55:00,83.59,83.73,83.58,83.58,20956.0,79.8476,79.9813,79.838,79.838,20956.0
2024-07-22 12:00:00,83.59,83.63,83.58,83.58,10122.0,79.8476,79.8858,79.838,79.838,10122.0
2024-07-22 12:05:00,83.58,83.61,83.56,83.6,8541.0,79.838,79.8667,79.8189,79.8571,8541.0
2024-07-22 12:10:00,83.59,83.62,83.5,83.52,7350.0,79.8476,79.8762,79.7616,79.7807,7350.0
2024-07-22 12:15:00,83.53,83.63,83.53,83.59,7207.0,79.7903,79.8858,79.7903,79.8476,7207.0
2024-07-22 12:20:00,83.58,83.59,83.52,83.57,11452.0,79.838,79.8476,79.7807,79.8285,11452.0
2024-07-22 12:25:00,83.57,83.61,83.54,83.54,11410.0,79.8285,79.8667,79.7998,79.7998,11410.0
2024-07-22 12:30:00,83.53,83.53,83.47,83.49,4206.0,79.7903,79.7903,79.733,79.7521,4206.0
2024-07-22 12:35:00,83.5,83.57,83.5,83.54,11730.0,79.7616,79.8285,79.7616,79.7998,11730.0
2024-07-22 12:40:00,83.54,83.54,83.51,83.54,11578.0,79.7998,79.7998,79.7712,79.7998,11578.0
2024-07-22 12:45:00,83.53,83.54,83.49,83.53,12206.0,79.7903,79.7998,79.7521,79.7903,12206.0
2024-07-22 12:50:00,83.52,83.61,83.52,83.61,24940.0,79.7807,79.8667,79.7807,79.8667,24940.0
2024-07-22 12:55:00,83.6,83.66,83.58,83.64,20147.0,79.8571,79.9145,79.838,79.8953,20147.0
2024-07-22 13:00:00,83.64,83.73,83.64,83.73,8760.0,79.8953,79.9813,79.8953,79.9813,8760.0
2024-07-22 13:05:00,83.72,83.79,83.72,83.77,13397.0,79.9718,80.0386,79.9718,80.0195,13397.0
2024-07-22 13:10:00,83.79,83.9,83.78,83.9,66663.0,80.0386,80.1437,80.0291,80.1437,66663.0
2024-07-22 13:15:00,83.91,83.98,83.87,83.95,10929.0,80.1533,80.2201,80.1151,80.1915,10929.0
2024-07-22 13:20:00,83.95,84.07,83.92,84.0,20341.0,80.1915,80.3061,80.1628,80.2392,20341.0
2024-07-22 13:25:00,84.04,84.15,84.03,84.12,6542.0,80.2774,80.3825,80.2679,80.3539,6542.0
2024-07-22 13:30:00,84.13,84.19,84.11,84.12,10547.0,80.3634,80.4207,80.3443,80.3539,10547.0
2024-07-22 13:35:00,84.12,84.12,83.98,84.08,17394.0,80.3539,80.3539,80.2201,80.3156,17394.0
2024-07-22 13:40:00,84.09,84.18,84.08,84.17,10775.0,80.3252,80.4112,80.3156,80.4016,10775.0
2024-07-22 13:45:00,84.17,84.18,84.11,84.12,13779.0,80.4016,80.4112,80.3443,80.3539,13779.0
2024-07-22 13:50:00,84.14,84.14,84.08,84.12,8238.0,80.373,80.373,80.3156,80.3539,8238.0
2024-07-22 13:55:00,84.12,84.12,84.01,84.07,10233.0,80.3539,80.3539,80.2488,80.3061,10233.0
2024-07-22 14:00:00,84.04,84.04,83.95,83.96,10460.0,80.2774,80.2774,80.1915,80.201,10460.0
2024-07-22 14:05:00,83.96,83.97,83.9,83.9,10805.0,80.201,80.2106,80.1437,80.1437,10805.0
2024-07-22 14:10:00,83.91,83.93,83.88,83.89,10813.0,80.1533,80.1724,80.1246,80.1342,10813.0
2024-07-22 14:15:00,83.91,84.01,83.9,84.01,6803.0,80.1533,80.2488,80.1437,80.2488,6803.0
2024-07-22 14:20:00,84.01,84.04,83.98,84.04,9809.0,80.2488,80.2774,80.2201,80.2774,9809.0
2024-07-22 14:25:00,84.03,84.06,84.02,84.02,12049.0,80.2679,80.2965,80.2583,80.2583,12049.0
2024-07-22 14:30:00,84.01,84.1,84.0,84.08,13002.0,80.2488,80.3348,80.2392,80.3156,13002.0
2024-07-22 14:35:00,84.08,84.18,84.06,84.11,13834.0,80.3156,80.4112,80.2965,80.3443,13834.0
2024-07-22 14:40:00,84.11,84.18,84.09,84.17,30074.0,80.3443,80.4112,80.3252,80.4016,30074.0
2024-07-22 14:45:00,84.19,84.19,84.12,84.13,21053.0,80.4207,80.4207,80.3539,80.3634,21053.0
2024-07-22 14:50:00,84.13,84.2,84.12,84.17,13087.0,80.3634,80.4303,80.3539,80.4016,13087.0
2024-07-22 14:55:00,84.19,84.24,84.18,84.2,24748.0,80.4207,80.4685,80.4112,80.4303,24748.0
2024-07-22 15:00:00,84.21,84.22,84.14,84.17,15727.0,80.4398,80.4494,80.373,80.4016,15727.0
2024-07-22 15:05:00,84.17,84.24,84.16,84.2,28618.0,80.4016,80.4685,80.3921,80.4303,28618.0
2024-07-22 15:10:00,84.21,84.28,84.19,84.27,24040.0,80.4398,80.5067,80.4207,80.4971,24040.0
2024-07-22 15:15:00,84.27,84.35,84.26,84.33,15316.0,80.4971,80.5736,80.4876,80.5545,15316.0
2024-07-22 15:20:00,84.33,84.34,84.19,84.2,39448.0,80.5545,80.564,80.4207,80.4303,39448.0
2024-07-22 15:25:00,84.2,84.27,84.19,84.25,37291.0,80.4303,80.4971,80.4207,80.478,37291.0
2024-07-22 15:30:00,84.25,84.33,84.2,84.27,54750.0,80.478,80.5545,80.4303,80.4971,54750.0
2024-07-22 15:35:00,84.27,84.36,84.26,84.36,63508.0,80.4971,80.5831,80.4876,80.5831,63508.0
2024-07-22 15:40:00,84.35,84.46,84.35,84.44,65835.0,80.5736,80.6786,80.5736,80.6595,65835.0
2024-07-22 15:45:00,84.44,84.45,84.41,84.42,71849.0,80.6595,80.6691,80.6309,80.6404,71849.0
2024-07-22 15:50:00,84.42,84.43,84.24,84.33,115685.0,80.6404,80.65,80.4685,80.5545,115685.0
2024-07-22 15:55:00,84.33,84.49,84.32,84.42,253746.0,80.5545,80.7073,80.5449,80.6404,253746.0
2024-07-23 09:30:00,84.15,84.22,83.66,83.87,40936.0,80.3825,80.4494,79.9145,80.1151,40936.0
2024-07-23 09:35:00,83.76,83.81,83.55,83.6,45051.0,80.01,80.0577,79.8094,79.8571,45051.0
2024-07-23 09:40:00,83.62,84.08,83.61,83.84,31490.0,79.8762,80.3156,79.8667,80.0864,31490.0
2024-07-23 09:45:00,83.84,84.06,83.83,83.91,17036.0,80.0864,80.2965,80.0768,80.1533,17036.0
2024-07-23 09:50:00,83.91,84.07,83.88,83.92,9187.0,80.1533,80.3061,80.1246,80.1628,9187.0
2024-07-23 09:55:00,83.91,84.02,83.86,83.94,18709.0,80.1533,80.2583,80.1055,80.1819,18709.0
2024-07-23 10:00:00,83.92,84.13,83.82,84.1,25099.0,80.1628,80.3634,80.0673,80.3348,25099.0
2024-07-23 10:05:00,84.13,84.16,84.04,84.14,15075.0,80.3634,80.3921,80.2774,80.373,15075.0
2024-07-23 10:10:00,84.14,84.27,84.1,84.22,14600.0,80.373,80.4971,80.3348,80.4494,14600.0
2024-07-23 10:15:00,84.22,84.3,84.15,84.21,17947.0,80.4494,80.5258,80.3825,80.4398,17947.0
2024-07-23 10:20:00,84.21,84.3,84.15,84.2,29009.0,80.4398,80.5258,80.3825,80.4303,29009.0
2024-07-23 10:25:00,84.2,84.46,84.2,84.4,9827.0,80.4303,80.6786,80.4303,80.6213,9827.0
2024-07-23 10:30:00,84.39,84.6,84.32,84.44,20471.0,80.6118,80.8124,80.5449,80.6595,20471.0
2024-07-23 10:35:00,84.47,84.5,84.39,84.45,11638.0,80.6882,80.7168,80.6118,80.6691,11638.0
2024-07-23 10:40:00,84.44,84.44,84.23,84.34,14725.0,80.6595,80.6595,80.4589,80.564,14725.0
2024-07-23 10:45:00,84.32,84.32,84.16,84.17,9860.0,80.5449,80.5449,80.3921,80.4016,9860.0
2024-07-23 10:50:00,84.17,84.2,84.05,84.05,8286.0,80.4016,80.4303,80.287,80.287,8286.0
2024-07-23 10:55:00,84.05,84.12,84.05,84.1,8794.0,80.287,80.3539,80.287,80.3348,8794.0
2024-07-23 11:00:00,84.1,84.1,83.9,83.95,19598.0,80.3348,80.3348,80.1437,80.1915,19598.0
2024-07-23 11:05:00,83.95,84.0,83.89,83.92,14410.0,80.1915,80.2392,80.1342,80.1628,14410.0
2024-07-23 11:10:00,83.91,83.99,83.84,83.84,10149.0,80.1533,80.2297,80.0864,80.0864,10149.0
2024-07-23 11:15:00,83.84,83.84,83.73,83.77,27401.0,80.0864,80.0864,79.9813,80.0195,27401.0
2024-07-23 11:20:00,83.78,83.78,83.51,83.61,30015.0,80.0291,80.0291,79.7712,79.8667,30015.0
2024-07-23 11:25:00,83.57,83.66,83.5,83.61,7478.0,79.8285,79.9145,79.7616,79.8667,7478.0
2024-07-23 11:30:00,83.6,83.84,83.59,83.8,12914.0,79.8571,80.0864,79.8476,80.0482,12914.0
2024-07-23 11:35:00,83.83,83.83,83.75,83.83,5346.0,80.0768,80.0768,80.0004,80.0768,5346.0
2024-07-23 11:40:00,83.84,83.87,83.79,83.82,7300.0,80.0864,80.1151,80.0386,80.0673,7300.0
2024-07-23 11:45:00,83.83,83.83,83.65,83.68,9776.0,80.0768,80.0768,79.9049,79.9336,9776.0
2024-07-23 11:50:00,83.7,83.73,83.64,83.72,8784.0,79.9527,79.9813,79.8953,79.9718,8784.0
2024-07-23 11:55:00,83.73,83.78,83.72,83.76,4503.0,79.9813,80.0291,79.9718,80.01,4503.0
2024-07-23 12:00:00,83.76,83.9,83.7,83.87,32614.0,80.01,80.1437,79.9527,80.1151,32614.0
2024-07-23 12:05:00,83.87,83.92,83.8,83.9,5014.0,80.1151,80.1628,80.0482,80.1437,5014.0
2024-07-23 12:10:00,83.88,83.9,83.86,83.89,6317.0,80.1246,80.1437,80.1055,80.1342,6317.0
2024-07-23 12:15:00,83.89,83.9,83.65,83.67,34988.0,80.1342,80.1437,79.9049,79.924,34988.0
2024-07-23 12:20:00,83.68,83.7,83.57,83.59,10535.0,79.9336,79.9527,79.8285,79.8476,10535.0
2024-07-23 12:25:00,83.6,83.81,83.59,83.81,29518.0,79.8571,80.0577,79.8476,80.0577,29518.0
2024-07-23 12:30:00,83.81,83.84,83.74,83.81,9705.0,80.0577,80.0864,79.9909,80.0577,9705.0
2024-07-23 12:35:00,83.83,83.85,83.77,83.82,11882.0,80.0768,80.0959,80.0195,80.0673,11882.0
2024-07-23 12:40:00,83.84,83.92,83.84,83.85,12263.0,80.0864,80.1628,80.0864,80.0959,12263.0
2024-07-23 12:45:00,83.85,83.91,83.82,83.89,10543.0,80.0959,80.1533,80.0673,80.1342,10543.0
2024-07-23 12:50:00,83.9,84.01,83.88,84.01,18799.0,80.1437,80.2488,80.1246,80.2488,18799.0
2024-07-23 12:55:00,84.01,84.05,83.87,83.92,31076.0,80.2488,80.287,80.1151,80.1628,31076.0
2024-07-23 13:00:00,83.9,83.9,83.77,83.86,11869.0,80.1437,80.1437,80.0195,80.1055,11869.0
2024-07-23 13:05:00,83.88,83.91,83.82,83.89,6462.0,80.1246,80.1533,80.0673,80.1342,6462.0
2024-07-23 13:10:00,83.87,83.91,83.85,83.88,6761.0,80.1151,80.1533,80.0959,80.1246,6761.0
2024-07-23 13:15:00,83.9,83.9,83.81,83.88,7460.0,80.1437,80.1437,80.0577,80.1246,7460.0
2024-07-23 13:20:00,83.87,83.87,83.74,83.74,7822.0,80.1151,80.1151,79.9909,79.9909,7822.0
2024-07-23 13:25:00,83.72,83.74,83.67,83.69,8806.0,79.9718,79.9909,79.924,79.9431,8806.0
2024-07-23 13:30:00,83.68,83.68,83.58,83.59,44531.0,79.9336,79.9336,79.838,79.8476,44531.0
2024-07-23 13:35:00,83.58,83.73,83.58,83.72,7675.0,79.838,79.9813,79.838,79.9718,7675.0
2024-07-23 13:40:00,83.72,83.72,83.63,83.66,8179.0,79.9718,79.9718,79.8858,79.9145,8179.0
2024-07-23 13:45:00,83.64,83.66,83.61,83.66,6409.0,79.8953,79.9145,79.8667,79.9145,6409.0
2024-07-23 13:50:00,83.66,83.67,83.63,83.66,12256.0,79.9145,79.924,79.8858,79.9145,12256.0
2024-07-23 13:55:00,83.67,83.68,83.63,83.66,10843.0,79.924,79.9336,79.8858,79.9145,10843.0
2024-07-23 14:00:00,83.67,83.73,83.65,83.72,8375.0,79.924,79.9813,79.9049,79.9718,8375.0
2024-07-23 14:05:00,83.72,83.77,83.69,83.76,8668.0,79.9718,80.0195,79.9431,80.01,8668.0
2024-07-23 14:10:00,83.75,83.75,83.67,83.71,14516.0,80.0004,80.0004,79.924,79.9622,14516.0
2024-07-23 14:15:00,83.7,83.73,83.67,83.7,7658.0,79.9527,79.9813,79.924,79.9527,7658.0
2024-07-23 14:20:00,83.7,83.75,83.7,83.75,6943.0,79.9527,80.0004,79.9527,80.0004,6943.0
2024-07-23 14:25:00,83.74,83.75,83.66,83.68,7678.0,79.9909,80.0004,79.9145,79.9336,7678.0
2024-07-23 14:30:00,83.68,83.73,83.67,83.73,10197.0,79.9336,79.9813,79.924,79.9813,10197.0
2024-07-23 14:35:00,83.73,83.73,83.63,83.64,7133.0,79.9813,79.9813,79.8858,79.8953,7133.0
2024-07-23 14:40:00,83.63,83.64,83.6,83.63,8583.0,79.8858,79.8953,79.8571,79.8858,8583.0
2024-07-23 14:45:00,83.63,83.72,83.63,83.66,11012.0,79.8858,79.9718,79.8858,79.9145,11012.0
2024-07-23 14:50:00,83.65,83.7,83.61,83.67,7127.0,79.9049,79.9527,79.8667,79.924,7127.0
2024-07-23 14:55:00,83.66,83.73,83.66,83.72,7943.0,79.9145,79.9813,79.9145,79.9718,7943.0
2024-07-23 15:00:00,83.71,83.72,83.64,83.64,10275.0,79.9622,79.9718,79.8953,79.8953,10275.0
2024-07-23 15:05:00,83.65,83.67,83.55,83.59,23597.0,79.9049,79.924,79.8094,79.8476,23597.0
2024-07-23 15:10:00,83.59,83.62,83.57,83.62,15305.0,79.8476,79.8762,79.8285,79.8762,15305.0
2024-07-23 15:15:00,83.61,83.64,83.59,83.62,12994.0,79.8667,79.8953,79.8476,79.8762,12994.0
2024-07-23 15:20:00,83.61,83.68,83.59,83.66,9300.0,79.8667,79.9336,79.8476,79.9145,9300.0
2024-07-23 15:25:00,83.66,83.72,83.65,83.67,12444.0,79.9145,79.9718,79.9049,79.924,12444.0
2024-07-23 15:30:00,83.67,83.7,83.63,83.66,21009.0,79.924,79.9527,79.8858,79.9145,21009.0
2024-07-23 15:35:00,83.65,83.65,83.49,83.49,20261.0,79.9049,79.9049,79.7521,79.7521,20261.0
2024-07-23 15:40:00,83.49,83.52,83.32,83.33,25675.0,79.7521,79.7807,79.5897,79.5992,25675.0
2024-07-23 15:45:00,83.34,83.34,83.21,83.31,44747.0,79.6088,79.6088,79.4846,79.5801,44747.0
2024-07-23 15:50:00,83.31,83.42,83.17,83.19,61641.0,79.5801,79.6852,79.4464,79.4655,61641.0
2024-07-23 15:55:00,83.18,83.23,83.05,83.23,177762.0,79.4559,79.5037,79.3318,79.5037,177762.0
2024-07-24 09:30:00,83.23,83.4,82.77,82.86,34977.0,79.5037,79.6661,79.0643,79.1503,34977.0
2024-07-24 09:35:00,83.0,83.27,82.87,83.27,5043.0,79.284,79.5419,79.1598,79.5419,5043.0
2024-07-24 09:40:00,83.29,83.35,83.15,83.24,19056.0,79.561,79.6183,79.4273,79.5133,19056.0
2024-07-24 09:45:00,83.34,83.42,82.9,82.95,5317.0,79.6088,79.6852,79.1885,79.2362,5317.0
2024-07-24 09:50:00,82.88,83.06,82.64,82.66,5944.0,79.1694,79.3413,78.9401,78.9592,5944.0
2024-07-24 09:55:00,82.68,82.69,82.51,82.65,7223.0,78.9783,78.9879,78.8159,78.9497,7223.0
2024-07-24 10:00:00,82.67,82.83,82.64,82.69,7186.0,78.9688,79.1216,78.9401,78.9879,7186.0
2024-07-24 10:05:00,82.75,82.75,82.35,82.37,24642.0,79.0452,79.0452,78.6631,78.6822,24642.0
2024-07-24 10:10:00,82.4,82.53,82.35,82.48,5005.0,78.7109,78.835,78.6631,78.7873,5005.0
2024-07-24 10:15:00,82.46,82.51,82.41,82.5,4960.0,78.7682,78.8159,78.7204,78.8064,4960.0
2024-07-24 10:20:00,82.46,82.54,82.44,82.48,8339.0,78.7682,78.8446,78.7491,78.7873,8339.0
2024-07-24 10:25:00,82.48,82.67,82.48,82.63,3190.0,78.7873,78.9688,78.7873,78.9306,3190.0
2024-07-24 10:30:00,82.62,82.92,82.58,82.83,13091.0,78.921,79.2076,78.8828,79.1216,13091.0
2024-07-24 10:35:00,82.78,82.97,82.76,82.89,6419.0,79.0739,79.2553,79.0547,79.1789,6419.0
2024-07-24 10:40:00,82.89,82.99,82.88,82.98,5336.0,79.1789,79.2744,79.1694,79.2649,5336.0
2024-07-24 10:45:00,82.97,83.11,82.9,83.04,22716.0,79.2553,79.3891,79.1885,79.3222,22716.0
2024-07-24 10:50:00,83.08,83.14,83.03,83.07,6617.0,79.3604,79.4177,79.3127,79.3509,6617.0
2024-07-24 10:55:00,83.07,83.15,83.0,83.0,10501.0,79.3509,79.4273,79.284,79.284,10501.0
2024-07-24 11:00:00,82.99,83.0,82.87,82.87,6181.0,79.2744,79.284,79.1598,79.1598,6181.0
2024-07-24 11:05:00,82.85,82.91,82.77,82.91,10524.0,79.1407,79.198,79.0643,79.198,10524.0
2024-07-24 11:10:00,82.93,83.04,82.89,83.03,4551.0,79.2171,79.3222,79.1789,79.3127,4551.0
2024-07-24 11:15:00,83.02,83.11,82.94,82.94,8572.0,79.3031,79.3891,79.2267,79.2267,8572.0
2024-07-24 11:20:00,82.91,82.91,82.76,82.77,6159.0,79.198,79.198,79.0547,79.0643,6159.0
2024-07-24 11:25:00,82.79,82.84,82.7,82.75,4226.0,79.0834,79.1312,78.9974,79.0452,4226.0
2024-07-24 11:30:00,82.76,82.78,82.66,82.78,19810.0,79.0547,79.0739,78.9592,79.0739,19810.0
2024-07-24 11:35:00,82.78,82.81,82.71,82.78,4737.0,79.0739,79.1025,79.007,79.0739,4737.0
2024-07-24 11:40:00,82.79,82.83,82.75,82.75,8417.0,79.0834,79.1216,79.0452,79.0452,8417.0
2024-07-24 11:45:00,82.76,82.76,82.66,82.73,14419.0,79.0547,79.0547,78.9592,79.0261,14419.0
2024-07-24 11:50:00,82.73,82.78,82.63,82.67,7541.0,79.0261,79.0739,78.9306,78.9688,7541.0
2024-07-24 11:55:00,82.67,82.71,82.63,82.64,6284.0,78.9688,79.007,78.9306,78.9401,6284.0
2024-07-24 12:00:00,82.65,82.77,82.65,82.75,8384.0,78.9497,79.0643,78.9497,79.0452,8384.0
2024-07-24 12:05:00,82.75,82.75,82.68,82.7,6475.0,79.0452,79.0452,78.9783,78.9974,6475.0
2024-07-24 12:10:00,82.7,82.76,82.67,82.76,5339.0,78.9974,79.0547,78.9688,79.0547,5339.0
2024-07-24 12:15:00,82.76,82.82,82.74,82.81,6104.0,79.0547,79.1121,79.0356,79.1025,6104.0
2024-07-24 12:20:00,82.81,82.86,82.73,82.73,7781.0,79.1025,79.1503,79.0261,79.0261,7781.0
2024-07-24 12:25:00,82.74,82.75,82.68,82.72,2363.0,79.0356,79.0452,78.9783,79.0165,2363.0
2024-07-24 12:30:00,82.72,82.74,82.64,82.64,7206.0,79.0165,79.0356,78.9401,78.9401,7206.0
2024-07-24 12:35:00,82.61,82.62,82.45,82.49,8581.0,78.9115,78.921,78.7586,78.7968,8581.0
2024-07-24 12:40:00,82.54,82.63,82.5,82.51,4678.0,78.8446,78.9306,78.8064,78.8159,4678.0
2024-07-24 12:45:00,82.51,82.58,82.48,82.49,17411.0,78.8159,78.8828,78.7873,78.7968,17411.0
2024-07-24 12:50:00,82.48,82.49,82.29,82.29,8651.0,78.7873,78.7968,78.6058,78.6058,8651.0
2024-07-24 12:55:00,82.29,82.37,82.25,82.36,11135.0,78.6058,78.6822,78.5676,78.6727,11135.0
2024-07-24 13:00:00,82.36,82.55,82.36,82.51,5641.0,78.6727,78.8541,78.6727,78.8159,5641.0
2024-07-24 13:05:00,82.52,82.63,82.51,82.62,4393.0,78.8255,78.9306,78.8159,78.921,4393.0
2024-07-24 13:10:00,82.63,82.68,82.57,82.58,11422.0,78.9306,78.9783,78.8733,78.8828,11422.0
2024-07-24 13:15:00,82.58,82.63,82.58,82.59,8033.0,78.8828,78.9306,78.8828,78.8924,8033.0
2024-07-24 13:20:00,82.59,82.62,82.51,82.53,12006.0,78.8924,78.921,78.8159,78.835,12006.0
2024-07-24 13:25:00,82.53,82.53,82.48,82.5,6002.0,78.835,78.835,78.7873,78.8064,6002.0
2024-07-24 13:30:00,82.5,82.5,82.45,82.5,6913.0,78.8064,78.8064,78.7586,78.8064,6913.0
2024-07-24 13:35:00,82.53,82.64,82.52,82.61,7075.0,78.835,78.9401,78.8255,78.9115,7075.0
2024-07-24 13:40:00,82.62,82.63,82.55,82.61,8827.0,78.921,78.9306,78.8541,78.9115,8827.0
2024-07-24 13:45:00,82.62,82.63,82.58,82.62,10563.0,78.921,78.9306,78.8828,78.921,10563.0
2024-07-24 13:50:00,82.62,82.62,82.5,82.52,12470.0,78.921,78.921,78.8064,78.8255,12470.0
2024-07-24 13:55:00,82.52,82.58,82.47,82.5,8770.0,78.8255,78.8828,78.7777,78.8064,8770.0
2024-07-24 14:00:00,82.48,82.58,82.44,82.55,16502.0,78.7873,78.8828,78.7491,78.8541,16502.0
2024-07-24 14:05:00,82.56,82.63,82.54,82.58,8011.0,78.8637,78.9306,78.8446,78.8828,8011.0
2024-07-24 14:10:00,82.59,82.62,82.46,82.47,7250.0,78.8924,78.921,78.7682,78.7777,7250.0
2024-07-24 14:15:00,82.46,82.52,82.43,82.44,8678.0,78.7682,78.8255,78.7395,78.7491,8678.0
2024-07-24 14:20:00,82.44,82.46,82.36,82.42,7855.0,78.7491,78.7682,78.6727,78.73,7855.0
2024-07-24 14:25:00,82.42,82.47,82.4,82.43,9375.0,78.73,78.7777,78.7109,78.7395,9375.0
2024-07-24 14:30:00,82.43,82.52,82.42,82.49,9707.0,78.7395,78.8255,78.73,78.7968,9707.0
2024-07-24 14:35:00,82.49,82.57,82.48,82.56,10853.0,78.7968,78.8733,78.7873,78.8637,10853.0
2024-07-24 14:40:00,82.56,82.63,82.54,82.56,24168.0,78.8637,78.9306,78.8446,78.8637,24168.0
2024-07-24 14:45:00,82.56,82.69,82.54,82.68,46177.0,78.8637,78.9879,78.8446,78.9783,46177.0
2024-07-24 14:50:00,82.68,82.72,82.61,82.72,37795.0,78.9783,79.0165,78.9115,79.0165,37795.0
2024-07-24 14:55:00,82.72,82.78,82.7,82.7,24617.0,79.0165,79.0739,78.9974,78.9974,24617.0
2024-07-24 15:00:00,82.7,82.73,82.53,82.62,14750.0,78.9974,79.0261,78.835,78.921,14750.0
2024-07-24 15:05:00,82.6,82.76,82.59,82.64,24590.0,78.9019,79.0547,78.8924,78.9401,24590.0
2024-07-24 15:10:00,82.65,82.66,82.57,82.64,14152.0,78.9497,78.9592,78.8733,78.9401,14152.0
2024-07-24 15:15:00,82.65,82.66,82.59,82.61,15899.0,78.9497,78.9592,78.8924,78.9115,15899.0
2024-07-24 15:20:00,82.61,82.64,82.56,82.62,11795.0,78.9115,78.9401,78.8637,78.921,11795.0
2024-07-24 15:25:00,82.6,82.61,82.54,82.56,20611.0,78.9019,78.9115,78.8446,78.8637,20611.0
2024-07-24 15:30:00,82.57,82.61,82.51,82.57,29827.0,78.8733,78.9115,78.8159,78.8733,29827.0
2024-07-24 15:35:00,82.58,82.58,82.47,82.48,39458.0,78.8828,78.8828,78.7777,78.7873,39458.0
2024-07-24 15:40:00,82.48,82.48,82.24,82.28,33120.0,78.7873,78.7873,78.558,78.5962,33120.0
2024-07-24 15:45:00,82.27,82.29,82.13,82.18,40997.0,78.5867,78.6058,78.453,78.5007,40997.0
2024-07-24 15:50:00,82.22,82.31,82.18,82.22,58580.0,78.5389,78.6249,78.5007,78.5389,58580.0
2024-07-24 15:55:00,82.22,82.3,82.1,82.16,180477.0,78.5389,78.6153,78.4243,78.4816,180477.0
2024-07-25 09:30:00,82.02,82.14,81.7,81.73,22955.0,78.3479,78.4625,78.0422,78.0709,22955.0
2024-07-25 09:35:00,81.67,82.0,81.63,81.85,12320.0,78.0135,78.3288,77.9753,78.1855,12320.0
2024-07-25 09:40:00,81.83,82.02,81.61,81.99,12691.0,78.1664,78.3479,77.9562,78.3192,12691.0
2024-07-25 09:45:00,81.92,82.06,81.9,82.02,12816.0,78.2524,78.3861,78.2333,78.3479,12816.0
2024-07-25 09:50:00,82.06,82.13,81.93,82.0,11760.0,78.3861,78.453,78.2619,78.3288,11760.0
2024-07-25 09:55:00,82.02,82.07,81.8,81.85,9024.0,78.3479,78.3956,78.1377,78.1855,9024.0
2024-07-25 10:00:00,81.77,81.8,81.64,81.76,11889.0,78.1091,78.1377,77.9849,78.0995,11889.0
2024-07-25 10:05:00,81.79,81.8,81.58,81.71,13168.0,78.1282,78.1377,77.9276,78.0518,13168.0
2024-07-25 10:10:00,81.64,81.89,81.62,81.88,23051.0,77.9849,78.2237,77.9658,78.2141,23051.0
2024-07-25 10:15:00,81.83,81.96,81.82,81.87,4914.0,78.1664,78.2906,78.1568,78.2046,4914.0
2024-07-25 10:20:00,81.87,82.01,81.84,81.94,8244.0,78.2046,78.3383,78.1759,78.2715,8244.0
2024-07-25 10:25:00,81.95,82.04,81.84,81.93,9283.0,78.281,78.367,78.1759,78.2619,9283.0
2024-07-25 10:30:00,81.92,81.99,81.84,81.94,12183.0,78.2524,78.3192,78.1759,78.2715,12183.0
2024-07-25 10:35:00,81.93,81.95,81.83,81.91,7017.0,78.2619,78.281,78.1664,78.2428,7017.0
2024-07-25 10:40:00,81.89,82.0,81.78,81.78,9370.0,78.2237,78.3288,78.1186,78.1186,9370.0
2024-07-25 10:45:00,81.76,81.76,81.56,81.61,16337.0,78.0995,78.0995,77.9085,77.9562,16337.0
2024-07-25 10:50:00,81.59,81.67,81.55,81.65,9488.0,77.9371,78.0135,77.8989,77.9944,9488.0
2024-07-25 10:55:00,81.67,81.82,81.67,81.77,8123.0,78.0135,78.1568,78.0135,78.1091,8123.0
2024-07-25 11:00:00,81.76,81.87,81.76,81.84,7478.0,78.0995,78.2046,78.0995,78.1759,7478.0
2024-07-25 11:05:00,81.87,81.88,81.8,81.8,4853.0,78.2046,78.2141,78.1377,78.1377,4853.0
2024-07-25 11:10:00,81.79,81.8,81.72,81.74,6340.0,78.1282,78.1377,78.0613,78.0804,6340.0
2024-07-25 11:15:00,81.76,81.82,81.72,81.72,7853.0,78.0995,78.1568,78.0613,78.0613,7853.0
2024-07-25 11:20:00,81.73,81.75,81.65,81.67,16620.0,78.0709,78.09,77.9944,78.0135,16620.0
2024-07-25 11:25:00,81.64,81.67,81.55,81.62,13108.0,77.9849,78.0135,77.8989,77.9658,13108.0
2024-07-25 11:30:00,81.61,81.74,81.58,81.73,8214.0,77.9562,78.0804,77.9276,78.0709,8214.0
2024-07-25 11:35:00,81.76,81.76,81.62,81.67,11741.0,78.0995,78.0995,77.9658,78.0135,11741.0
2024-07-25 11:40:00,81.67,81.96,81.67,81.91,13199.0,78.0135,78.2906,78.0135,78.2428,13199.0
2024-07-25 11:45:00,81.9,81.93,81.73,81.73,9745.0,78.2333,78.2619,78.0709,78.0709,9745.0
2024-07-25 11:50:00,81.76,81.76,81.69,81.7,12444.0,78.0995,78.0995,78.0327,78.0422,12444.0
2024-07-25 11:55:00,81.69,81.86,81.68,81.86,8606.0,78.0327,78.195,78.0231,78.195,8606.0
2024-07-25 12:00:00,81.84,81.99,81.81,81.96,8018.0,78.1759,78.3192,78.1473,78.2906,8018.0
2024-07-25 12:05:00,81.94,81.95,81.87,81.89,8580.0,78.2715,78.281,78.2046,78.2237,8580.0
2024-07-25 12:10:00,81.88,81.89,81.82,81.88,10990.0,78.2141,78.2237,78.1568,78.2141,10990.0
2024-07-25 12:15:00,81.91,82.05,81.9,82.05,7035.0,78.2428,78.3765,78.2333,78.3765,7035.0
2024-07-25 12:20:00,82.06,82.06,81.92,81.98,9078.0,78.3861,78.3861,78.2524,78.3097,9078.0
2024-07-25 12:25:00,81.99,82.08,81.98,82.06,18049.0,78.3192,78.4052,78.3097,78.3861,18049.0
2024-07-25 12:30:00,82.05,82.05,81.94,81.97,17770.0,78.3765,78.3765,78.2715,78.3001,17770.0
2024-07-25 12:35:00,81.97,81.98,81.93,81.96,5213.0,78.3001,78.3097,78.2619,78.2906,5213.0
2024-07-25 12:40:00,81.95,81.98,81.87,81.88,7662.0,78.281,78.3097,78.2046,78.2141,7662.0
2024-07-25 12:45:00,81.88,81.92,81.82,81.91,33867.0,78.2141,78.2524,78.1568,78.2428,33867.0
2024-07-25 12:50:00,81.91,81.95,81.84,81.95,8357.0,78.2428,78.281,78.1759,78.281,8357.0
2024-07-25 12:55:00,81.94,81.94,81.85,81.9,8705.0,78.2715,78.2715,78.1855,78.2333,8705.0
2024-07-25 13:00:00,81.89,81.98,81.89,81.92,4539.0,78.2237,78.3097,78.2237,78.2524,4539.0
2024-07-25 13:05:00,81.89,81.93,81.85,81.92,8422.0,78.2237,78.2619,78.1855,78.2524,8422.0
2024-07-25 13:10:00,81.94,81.96,81.87,81.88,5694.0,78.2715,78.2906,78.2046,78.2141,5694.0
2024-07-25 13:15:00,81.87,81.88,81.8,81.82,24003.0,78.2046,78.2141,78.1377,78.1568,24003.0
2024-07-25 13:20:00,81.83,81.85,81.76,81.81,5784.0,78.1664,78.1855,78.0995,78.1473,5784.0
2024-07-25 13:25:00,81.81,81.85,81.75,81.76,17752.0,78.1473,78.1855,78.09,78.0995,17752.0
2024-07-25 13:30:00,81.77,81.92,81.76,81.89,8109.0,78.1091,78.2524,78.0995,78.2237,8109.0
2024-07-25 13:35:00,81.88,81.9,81.77,81.79,9898.0,78.2141,78.2333,78.1091,78.1282,9898.0
2024-07-25 13:40:00,81.78,81.79,81.68,81.74,11224.0,78.1186,78.1282,78.0231,78.0804,11224.0
2024-07-25 13:45:00,81.74,81.74,81.53,81.58,35189.0,78.0804,78.0804,77.8798,77.9276,35189.0
2024-07-25 13:50:00,81.57,81.65,81.46,81.48,14836.0,77.918,77.9944,77.8129,77.8321,14836.0
2024-07-25 13:55:00,81.47,81.47,81.39,81.4,8164.0,77.8225,77.8225,77.7461,77.7556,8164.0
2024-07-25 14:00:00,81.4,81.49,81.39,81.48,55224.0,77.7556,77.8416,77.7461,77.8321,55224.0
2024-07-25 14:05:00,81.53,81.55,81.42,81.43,10014.0,77.8798,77.8989,77.7747,77.7843,10014.0
2024-07-25 14:10:00,81.43,81.49,81.43,81.49,5415.0,77.7843,77.8416,77.7843,77.8416,5415.0
2024-07-25 14:15:00,81.51,81.52,81.48,81.48,4003.0,77.8607,77.8703,77.8321,77.8321,4003.0
2024-07-25 14:20:00,81.48,81.51,81.44,81.44,5652.0,77.8321,77.8607,77.7938,77.7938,5652.0
2024-07-25 14:25:00,81.43,81.52,81.43,81.49,8038.0,77.7843,77.8703,77.7843,77.8416,8038.0
2024-07-25 14:30:00,81.49,81.58,81.48,81.56,15637.0,77.8416,77.9276,77.8321,77.9085,15637.0
2024-07-25 14:35:00,81.56,81.57,81.5,81.5,7672.0,77.9085,77.918,77.8512,77.8512,7672.0
2024-07-25 14:40:00,81.5,81.52,81.44,81.45,14698.0,77.8512,77.8703,77.7938,77.8034,14698.0
2024-07-25 14:45:00,81.46,81.51,81.46,81.49,11945.0,77.8129,77.8607,77.8129,77.8416,11945.0
2024-07-25 14:50:00,81.48,81.49,81.38,81.4,22271.0,77.8321,77.8416,77.7365,77.7556,22271.0
2024-07-25 14:55:00,81.39,81.42,81.35,81.4,19944.0,77.7461,77.7747,77.7079,77.7556,19944.0
2024-07-25 15:00:00,81.4,81.52,81.4,81.44,11735.0,77.7556,77.8703,77.7556,77.7938,11735.0
2024-07-25 15:05:00,81.44,81.49,81.43,81.45,12243.0,77.7938,77.8416,77.7843,77.8034,12243.0
2024-07-25 15:10:00,81.45,81.49,81.45,81.49,10232.0,77.8034,77.8416,77.8034,77.8416,10232.0
2024-07-25 15:15:00,81.5,81.56,81.5,81.55,12129.0,77.8512,77.9085,77.8512,77.8989,12129.0
2024-07-25 15:20:00,81.54,81.64,81.52,81.63,11819.0,77.8894,77.9849,77.8703,77.9753,11819.0
2024-07-25 15:25:00,81.62,81.67,81.59,81.61,21487.0,77.9658,78.0135,77.9371,77.9562,21487.0
2024-07-25 15:30:00,81.62,81.65,81.58,81.59,21073.0,77.9658,77.9944,77.9276,77.9371,21073.0
2024-07-25 15:35:00,81.58,81.61,81.54,81.61,31235.0,77.9276,77.9562,77.8894,77.9562,31235.0
2024-07-25 15:40:00,81.62,81.64,81.56,81.6,33658.0,77.9658,77.9849,77.9085,77.9467,33658.0
2024-07-25 15:45:00,81.6,81.71,81.55,81.7,43122.0,77.9467,78.0518,77.8989,78.0422,43122.0
2024-07-25 15:50:00,81.72,81.76,81.31,81.31,85362.0,78.0613,78.0995,77.6697,77.6697,85362.0
2024-07-25 15:55:00,81.34,81.46,81.29,81.41,189745.0,77.6983,77.8129,77.6506,77.7652,189745.0
2024-07-26 09:30:00,81.74,82.26,81.35,81.74,39514.0,78.0804,78.5771,77.7079,78.0804,39514.0
2024-07-26 09:35:00,81.65,81.82,81.59,81.82,6552.0,77.9944,78.1568,77.9371,78.1568,6552.0
2024-07-26 09:40:00,81.86,81.95,81.8,81.86,4503.0,78.195,78.281,78.1377,78.195,4503.0
2024-07-26 09:45:00,81.88,82.0,81.68,82.0,18245.0,78.2141,78.3288,78.0231,78.3288,18245.0
2024-07-26 09:50:00,81.97,82.0,81.79,81.95,18326.0,78.3001,78.3288,78.1282,78.281,18326.0
2024-07-26 09:55:00,81.99,81.99,81.84,81.88,5116.0,78.3192,78.3192,78.1759,78.2141,5116.0
2024-07-26 10:00:00,81.84,82.1,81.77,82.08,11628.0,78.1759,78.4243,78.1091,78.4052,11628.0
2024-07-26 10:05:00,82.05,82.05,81.79,81.79,8947.0,78.3765,78.3765,78.1282,78.1282,8947.0
2024-07-26 10:10:00,81.82,81.93,81.68,81.68,5381.0,78.1568,78.2619,78.0231,78.0231,5381.0
2024-07-26 10:15:00,81.67,81.76,81.61,81.72,6244.0,78.0135,78.0995,77.9562,78.0613,6244.0
2024-07-26 10:20:00,81.74,81.74,81.6,81.68,9754.0,78.0804,78.0804,77.9467,78.0231,9754.0
2024-07-26 10:25:00,81.65,81.67,81.36,81.36,7116.0,77.9944,78.0135,77.7174,77.7174,7116.0
2024-07-26 10:30:00,81.41,81.46,81.31,81.31,10583.0,77.7652,77.8129,77.6697,77.6697,10583.0
2024-07-26 10:35:00,81.3,81.41,81.24,81.41,10944.0,77.6601,77.7652,77.6028,77.7652,10944.0
2024-07-26 10:40:00,81.41,81.58,81.36,81.56,5457.0,77.7652,77.9276,77.7174,77.9085,5457.0
2024-07-26 10:45:00,81.59,81.77,81.59,81.66,5564.0,77.9371,78.1091,77.9371,78.004,5564.0
2024-07-26 10:50:00,81.63,81.64,81.42,81.5,32650.0,77.9753,77.9849,77.7747,77.8512,32650.0
2024-07-26 10:55:00,81.48,81.48,81.36,81.45,6970.0,77.8321,77.8321,77.7174,77.8034,6970.0
2024-07-26 11:00:00,81.45,81.59,81.44,81.52,4831.0,77.8034,77.9371,77.7938,77.8703,4831.0
2024-07-26 11:05:00,81.54,81.74,81.53,81.64,8142.0,77.8894,78.0804,77.8798,77.9849,8142.0
2024-07-26 11:10:00,81.63,81.64,81.55,81.55,8655.0,77.9753,77.9849,77.8989,77.8989,8655.0
2024-07-26 11:15:00,81.53,81.53,81.42,81.45,4778.0,77.8798,77.8798,77.7747,77.8034,4778.0
2024-07-26 11:20:00,81.45,81.59,81.42,81.56,8477.0,77.8034,77.9371,77.7747,77.9085,8477.0
2024-07-26 11:25:00,81.54,81.58,81.48,81.48,7831.0,77.8894,77.9276,77.8321,77.8321,7831.0
2024-07-26 11:30:00,81.49,81.54,81.44,81.46,5517.0,77.8416,77.8894,77.7938,77.8129,5517.0
2024-07-26 11:35:00,81.45,81.59,81.44,81.56,3595.0,77.8034,77.9371,77.7938,77.9085,3595.0
2024-07-26 11:40:00,81.57,81.68,81.55,81.64,10843.0,77.918,78.0231,77.8989,77.9849,10843.0
2024-07-26 11:45:00,81.65,81.66,81.54,81.65,5805.0,77.9944,78.004,77.8894,77.9944,5805.0
2024-07-26 11:50:00,81.67,81.9,81.67,81.85,4905.0,78.0135,78.2333,78.0135,78.1855,4905.0
2024-07-26 11:55:00,81.85,82.07,81.85,82.04,7558.0,78.1855,78.3956,78.1855,78.367,7558.0
2024-07-26 12:00:00,82.06,82.16,82.01,82.07,10360.0,78.3861,78.4816,78.3383,78.3956,10360.0
2024-07-26 12:05:00,82.08,82.16,82.07,82.13,7940.0,78.4052,78.4816,78.3956,78.453,7940.0
2024-07-26 12:10:00,82.13,82.16,82.06,82.06,3929.0,78.453,78.4816,78.3861,78.3861,3929.0
2024-07-26 12:15:00,82.06,82.15,82.05,82.06,6239.0,78.3861,78.4721,78.3765,78.3861,6239.0
2024-07-26 12:20:00,82.05,82.08,82.0,82.05,8634.0,78.3765,78.4052,78.3288,78.3765,8634.0
2024-07-26 12:25:00,82.06,82.15,82.06,82.15,10067.0,78.3861,78.4721,78.3861,78.4721,10067.0
2024-07-26 12:30:00,82.13,82.15,82.08,82.12,11666.0,78.453,78.4721,78.4052,78.4434,11666.0
2024-07-26 12:35:00,82.11,82.16,82.06,82.16,6516.0,78.4338,78.4816,78.3861,78.4816,6516.0
2024-07-26 12:40:00,82.16,82.2,82.13,82.17,6865.0,78.4816,78.5198,78.453,78.4912,6865.0
2024-07-26 12:45:00,82.17,82.2,82.09,82.1,8020.0,78.4912,78.5198,78.4147,78.4243,8020.0
2024-07-26 12:50:00,82.11,82.26,82.11,82.26,3568.0,78.4338,78.5771,78.4338,78.5771,3568.0
2024-07-26 12:55:00,82.27,82.35,82.26,82.32,5479.0,78.5867,78.6631,78.5771,78.6344,5479.0
2024-07-26 13:00:00,82.33,82.35,82.24,82.24,8325.0,78.644,78.6631,78.558,78.558,8325.0
2024-07-26 13:05:00,82.23,82.27,82.16,82.27,5718.0,78.5485,78.5867,78.4816,78.5867,5718.0
2024-07-26 13:10:00,82.25,82.31,82.22,82.27,5639.0,78.5676,78.6249,78.5389,78.5867,5639.0
2024-07-26 13:15:00,82.26,82.28,82.23,82.26,3667.0,78.5771,78.5962,78.5485,78.5771,3667.0
2024-07-26 13:20:00,82.25,82.39,82.24,82.38,4759.0,78.5676,78.7013,78.558,78.6918,4759.0
2024-07-26 13:25:00,82.38,82.39,82.33,82.38,9461.0,78.6918,78.7013,78.644,78.6918,9461.0
2024-07-26 13:30:00,82.39,82.45,82.36,82.36,7142.0,78.7013,78.7586,78.6727,78.6727,7142.0
2024-07-26 13:35:00,82.36,82.36,82.16,82.22,9849.0,78.6727,78.6727,78.4816,78.5389,9849.0
2024-07-26 13:40:00,82.19,82.19,82.03,82.06,5137.0,78.5103,78.5103,78.3574,78.3861,5137.0
2024-07-26 13:45:00,82.02,82.18,82.01,82.15,9267.0,78.3479,78.5007,78.3383,78.4721,9267.0
2024-07-26 13:50:00,82.14,82.14,82.0,82.12,3611.0,78.4625,78.4625,78.3288,78.4434,3611.0
2024-07-26 13:55:00,82.16,82.2,82.12,82.14,4671.0,78.4816,78.5198,78.4434,78.4625,4671.0
2024-07-26 14:00:00,82.14,82.29,82.13,82.22,9054.0,78.4625,78.6058,78.453,78.5389,9054.0
2024-07-26 14:05:00,82.21,82.26,82.19,82.23,7616.0,78.5294,78.5771,78.5103,78.5485,7616.0
2024-07-26 14:10:00,82.23,82.3,82.22,82.25,6377.0,78.5485,78.6153,78.5389,78.5676,6377.0
2024-07-26 14:15:00,82.25,82.29,82.23,82.24,7833.0,78.5676,78.6058,78.5485,78.558,7833.0
2024-07-26 14:20:00,82.24,82.25,82.2,82.21,15110.0,78.558,78.5676,78.5198,78.5294,15110.0
2024-07-26 14:25:00,82.21,82.22,82.16,82.19,8944.0,78.5294,78.5389,78.4816,78.5103,8944.0
2024-07-26 14:30:00,82.18,82.18,82.04,82.09,7834.0,78.5007,78.5007,78.367,78.4147,7834.0
2024-07-26 14:35:00,82.1,82.2,82.1,82.19,11610.0,78.4243,78.5198,78.4243,78.5103,11610.0
2024-07-26 14:40:00,82.18,82.18,82.09,82.13,4871.0,78.5007,78.5007,78.4147,78.453,4871.0
2024-07-26 14:45:00,82.13,82.13,82.06,82.11,4607.0,78.453,78.453,78.3861,78.4338,4607.0
2024-07-26 14:50:00,82.11,82.13,82.06,82.08,5476.0,78.4338,78.453,78.3861,78.4052,5476.0
2024-07-26 14:55:00,82.07,82.18,82.06,82.07,10321.0,78.3956,78.5007,78.3861,78.3956,10321.0
2024-07-26 15:00:00,82.06,82.11,82.04,82.08,5617.0,78.3861,78.4338,78.367,78.4052,5617.0
2024-07-26 15:05:00,82.08,82.14,82.04,82.11,9617.0,78.4052,78.4625,78.367,78.4338,9617.0
2024-07-26 15:10:00,82.13,82.25,82.13,82.23,12847.0,78.453,78.5676,78.453,78.5485,12847.0
2024-07-26 15:15:00,82.23,82.29,82.21,82.28,6171.0,78.5485,78.6058,78.5294,78.5962,6171.0
2024-07-26 15:20:00,82.27,82.3,82.24,82.27,8782.0,78.5867,78.6153,78.558,78.5867,8782.0
2024-07-26 15:25:00,82.28,82.3,82.23,82.23,8045.0,78.5962,78.6153,78.5485,78.5485,8045.0
2024-07-26 15:30:00,82.21,82.21,82.04,82.07,9930.0,78.5294,78.5294,78.367,78.3956,9930.0
2024-07-26 15:35:00,82.05,82.06,81.93,81.94,15943.0,78.3765,78.3861,78.2619,78.2715,15943.0
2024-07-26 15:40:00,81.95,82.01,81.94,82.01,20423.0,78.281,78.3383,78.2715,78.3383,20423.0
2024-07-26 15:45:00,82.0,82.01,81.97,81.97,22765.0,78.3288,78.3383,78.3001,78.3001,22765.0
2024-07-26 15:50:00,81.99,82.03,81.78,81.78,47445.0,78.3192,78.3574,78.1186,78.1186,47445.0
2024-07-26 15:55:00,81.79,82.07,81.77,82.03,144597.0,78.1282,78.3956,78.1091,78.3574,144597.0
2024-07-29 09:30:00,82.23,82.34,81.8,81.87,25975.0,78.5485,78.6536,78.1377,78.2046,25975.0
2024-07-29 09:35:00,81.88,82.06,81.75,81.82,9385.0,78.2141,78.3861,78.09,78.1568,9385.0
2024-07-29 09:40:00,81.79,82.0,81.75,81.77,3921.0,78.1282,78.3288,78.09,78.1091,3921.0
2024-07-29 09:45:00,81.73,81.84,81.63,81.67,8963.0,78.0709,78.1759,77.9753,78.0135,8963.0
2024-07-29 09:50:00,81.59,81.69,81.55,81.56,7213.0,77.9371,78.0327,77.8989,77.9085,7213.0
2024-07-29 09:55:00,81.51,81.7,81.46,81.7,14236.0,77.8607,78.0422,77.8129,78.0422,14236.0
2024-07-29 10:00:00,81.7,81.81,81.63,81.78,12487.0,78.0422,78.1473,77.9753,78.1186,12487.0
2024-07-29 10:05:00,81.82,81.87,81.71,81.77,8096.0,78.1568,78.2046,78.0518,78.1091,8096.0
2024-07-29 10:10:00,81.79,81.82,81.62,81.63,14413.0,78.1282,78.1568,77.9658,77.9753,14413.0
2024-07-29 10:15:00,81.6,81.65,81.52,81.57,4358.0,77.9467,77.9944,77.8703,77.918,4358.0
2024-07-29 10:20:00,81.54,81.61,81.47,81.56,6169.0,77.8894,77.9562,77.8225,77.9085,6169.0
2024-07-29 10:25:00,81.59,81.61,81.34,81.35,5276.0,77.9371,77.9562,77.6983,77.7079,5276.0
2024-07-29 10:30:00,81.35,81.35,81.22,81.28,9012.0,77.7079,77.7079,77.5837,77.641,9012.0
2024-07-29 10:35:00,81.26,81.26,81.15,81.25,4487.0,77.6219,77.6219,77.5168,77.6124,4487.0
2024-07-29 10:40:00,81.25,81.29,81.17,81.22,9637.0,77.6124,77.6506,77.5359,77.5837,9637.0
2024-07-29 10:45:00,81.21,81.24,81.13,81.14,4431.0,77.5741,77.6028,77.4977,77.5073,4431.0
2024-07-29 10:50:00,81.14,81.18,81.1,81.16,8661.0,77.5073,77.5455,77.4691,77.5264,8661.0
2024-07-29 10:55:00,81.14,81.23,81.14,81.2,8600.0,77.5073,77.5932,77.5073,77.5646,8600.0
2024-07-29 11:00:00,81.19,81.22,81.08,81.14,10018.0,77.555,77.5837,77.45,77.5073,10018.0
2024-07-29 11:05:00,81.14,81.27,81.07,81.26,7712.0,77.5073,77.6315,77.4404,77.6219,7712.0
2024-07-29 11:10:00,81.23,81.33,81.2,81.31,5816.0,77.5932,77.6888,77.5646,77.6697,5816.0
2024-07-29 11:15:00,81.29,81.42,81.26,81.36,12710.0,77.6506,77.7747,77.6219,77.7174,12710.0
2024-07-29 11:20:00,81.35,81.45,81.35,81.43,10254.0,77.7079,77.8034,77.7079,77.7843,10254.0
2024-07-29 11:25:00,81.41,81.48,81.36,81.44,5444.0,77.7652,77.8321,77.7174,77.7938,5444.0
2024-07-29 11:30:00,81.44,81.44,81.33,81.34,3641.0,77.7938,77.7938,77.6888,77.6983,3641.0
2024-07-29 11:35:00,81.34,81.41,81.25,81.38,5069.0,77.6983,77.7652,77.6124,77.7365,5069.0
2024-07-29 11:40:00,81.37,81.47,81.26,81.46,5544.0,77.727,77.8225,77.6219,77.8129,5544.0
2024-07-29 11:45:00,81.45,81.54,81.44,81.53,14778.0,77.8034,77.8894,77.7938,77.8798,14778.0
2024-07-29 11:50:00,81.53,81.54,81.48,81.48,8226.0,77.8798,77.8894,77.8321,77.8321,8226.0
2024-07-29 11:55:00,81.49,81.67,81.49,81.66,5741.0,77.8416,78.0135,77.8416,78.004,5741.0
2024-07-29 12:00:00,81.67,81.71,81.67,81.69,6515.0,78.0135,78.0518,78.0135,78.0327,6515.0
2024-07-29 12:05:00,81.71,81.76,81.7,81.72,3483.0,78.0518,78.0995,78.0422,78.0613,3483.0
2024-07-29 12:10:00,81.71,81.79,81.68,81.78,11276.0,78.0518,78.1282,78.0231,78.1186,11276.0
2024-07-29 12:15:00,81.77,81.77,81.72,81.73,2339.0,78.1091,78.1091,78.0613,78.0709,2339.0
2024-07-29 12:20:00,81.73,81.74,81.68,81.7,4428.0,78.0709,78.0804,78.0231,78.0422,4428.0
2024-07-29 12:25:00,81.71,81.71,81.63,81.67,6526.0,78.0518,78.0518,77.9753,78.0135,6526.0
2024-07-29 12:30:00,81.68,81.78,81.65,81.73,13400.0,78.0231,78.1186,77.9944,78.0709,13400.0
2024-07-29 12:35:00,81.71,81.71,81.63,81.63,2301.0,78.0518,78.0518,77.9753,77.9753,2301.0
2024-07-29 12:40:00,81.63,81.69,81.58,81.65,5236.0,77.9753,78.0327,77.9276,77.9944,5236.0
2024-07-29 12:45:00,81.69,81.72,81.67,81.67,3912.0,78.0327,78.0613,78.0135,78.0135,3912.0
2024-07-29 12:50:00,81.67,81.72,81.65,81.72,4250.0,78.0135,78.0613,77.9944,78.0613,4250.0
2024-07-29 12:55:00,81.73,81.77,81.7,81.7,3897.0,78.0709,78.1091,78.0422,78.0422,3897.0
2024-07-29 13:00:00,81.69,81.69,81.63,81.65,4558.0,78.0327,78.0327,77.9753,77.9944,4558.0
2024-07-29 13:05:00,81.68,81.71,81.62,81.64,2990.0,78.0231,78.0518,77.9658,77.9849,2990.0
2024-07-29 13:10:00,81.65,81.79,81.65,81.77,5548.0,77.9944,78.1282,77.9944,78.1091,5548.0
2024-07-29 13:15:00,81.77,81.79,81.71,81.75,6040.0,78.1091,78.1282,78.0518,78.09,6040.0
2024-07-29 13:20:00,81.74,81.75,81.63,81.64,4129.0,78.0804,78.09,77.9753,77.9849,4129.0
2024-07-29 13:25:00,81.65,81.67,81.59,81.59,3418.0,77.9944,78.0135,77.9371,77.9371,3418.0
2024-07-29 13:30:00,81.6,81.65,81.58,81.61,12469.0,77.9467,77.9944,77.9276,77.9562,12469.0
2024-07-29 13:35:00,81.61,81.69,81.61,81.67,5289.0,77.9562,78.0327,77.9562,78.0135,5289.0
2024-07-29 13:40:00,81.67,81.68,81.64,81.64,6277.0,78.0135,78.0231,77.9849,77.9849,6277.0
2024-07-29 13:45:00,81.64,81.64,81.57,81.6,8390.0,77.9849,77.9849,77.918,77.9467,8390.0
2024-07-29 13:50:00,81.59,81.62,81.58,81.61,4856.0,77.9371,77.9658,77.9276,77.9562,4856.0
2024-07-29 13:55:00,81.62,81.77,81.62,81.74,6486.0,77.9658,78.1091,77.9658,78.0804,6486.0
2024-07-29 14:00:00,81.76,81.78,81.7,81.78,4994.0,78.0995,78.1186,78.0422,78.1186,4994.0
2024-07-29 14:05:00,81.8,81.85,81.71,81.74,6306.0,78.1377,78.1855,78.0518,78.0804,6306.0
2024-07-29 14:10:00,81.76,81.79,81.75,81.78,4674.0,78.0995,78.1282,78.09,78.1186,4674.0
2024-07-29 14:15:00,81.77,81.77,81.7,81.74,4212.0,78.1091,78.1091,78.0422,78.0804,4212.0
2024-07-29 14:20:00,81.76,81.83,81.76,81.81,9994.0,78.0995,78.1664,78.0995,78.1473,9994.0
2024-07-29 14:25:00,81.82,81.85,81.79,81.84,5171.0,78.1568,78.1855,78.1282,78.1759,5171.0
2024-07-29 14:30:00,81.85,81.88,81.83,81.86,6756.0,78.1855,78.2141,78.1664,78.195,6756.0
2024-07-29 14:35:00,81.87,81.87,81.76,81.77,4239.0,78.2046,78.2046,78.0995,78.1091,4239.0
2024-07-29 14:40:00,81.8,81.84,81.77,81.81,7558.0,78.1377,78.1759,78.1091,78.1473,7558.0
2024-07-29 14:45:00,81.81,81.82,81.76,81.79,5801.0,78.1473,78.1568,78.0995,78.1282,5801.0
2024-07-29 14:50:00,81.78,81.79,81.74,81.75,5192.0,78.1186,78.1282,78.0804,78.09,5192.0
2024-07-29 14:55:00,81.74,81.84,81.74,81.83,8973.0,78.0804,78.1759,78.0804,78.1664,8973.0
2024-07-29 15:00:00,81.81,81.88,81.81,81.88,5016.0,78.1473,78.2141,78.1473,78.2141,5016.0
2024-07-29 15:05:00,81.88,81.9,81.84,81.88,7007.0,78.2141,78.2333,78.1759,78.2141,7007.0
2024-07-29 15:10:00,81.88,81.95,81.88,81.89,5864.0,78.2141,78.281,78.2141,78.2237,5864.0
2024-07-29 15:15:00,81.89,81.9,81.86,81.87,10418.0,78.2237,78.2333,78.195,78.2046,10418.0
2024-07-29 15:20:00,81.88,81.96,81.87,81.93,11274.0,78.2141,78.2906,78.2046,78.2619,11274.0
2024-07-29 15:25:00,81.93,81.94,81.9,81.92,8182.0,78.2619,78.2715,78.2333,78.2524,8182.0
2024-07-29 15:30:00,81.93,81.97,81.88,81.9,15514.0,78.2619,78.3001,78.2141,78.2333,15514.0
2024-07-29 15:35:00,81.91,82.05,81.91,82.05,20011.0,78.2428,78.3765,78.2428,78.3765,20011.0
2024-07-29 15:40:00,82.05,82.06,82.0,82.04,27413.0,78.3765,78.3861,78.3288,78.367,27413.0
2024-07-29 15:45:00,82.04,82.13,82.04,82.13,33705.0,78.367,78.453,78.367,78.453,33705.0
2024-07-29 15:50:00,82.12,82.21,82.04,82.06,86521.0,78.4434,78.5294,78.367,78.3861,86521.0
2024-07-29 15:55:00,82.08,82.23,82.06,82.21,223810.0,78.4052,78.5485,78.3861,78.5294,223810.0
2024-07-30 09:30:00,82.31,82.58,82.31,82.45,30470.0,78.6249,78.8828,78.6249,78.7586,30470.0
2024-07-30 09:35:00,82.45,82.63,82.4,82.51,12422.0,78.7586,78.9306,78.7109,78.8159,12422.0
2024-07-30 09:40:00,82.57,82.57,82.39,82.48,4084.0,78.8733,78.8733,78.7013,78.7873,4084.0
2024-07-30 09:45:00,82.48,82.56,82.28,82.56,7837.0,78.7873,78.8637,78.5962,78.8637,7837.0
2024-07-30 09:50:00,82.56,82.61,82.45,82.51,7291.0,78.8637,78.9115,78.7586,78.8159,7291.0
2024-07-30 09:55:00,82.55,82.8,82.55,82.71,5919.0,78.8541,79.093,78.8541,79.007,5919.0
2024-07-30 10:00:00,82.66,82.67,82.38,82.38,10373.0,78.9592,78.9688,78.6918,78.6918,10373.0
2024-07-30 10:05:00,82.38,82.58,82.37,82.48,6782.0,78.6918,78.8828,78.6822,78.7873,6782.0
2024-07-30 10:10:00,82.48,82.5,82.4,82.43,6988.0,78.7873,78.8064,78.7109,78.7395,6988.0
2024-07-30 10:15:00,82.42,82.49,82.4,82.46,5780.0,78.73,78.7968,78.7109,78.7682,5780.0
2024-07-30 10:20:00,82.51,82.55,82.44,82.55,4188.0,78.8159,78.8541,78.7491,78.8541,4188.0
2024-07-30 10:25:00,82.55,82.66,82.55,82.57,5025.0,78.8541,78.9592,78.8541,78.8733,5025.0
2024-07-30 10:30:00,82.56,82.6,82.49,82.53,5097.0,78.8637,78.9019,78.7968,78.835,5097.0
2024-07-30 10:35:00,82.49,82.62,82.44,82.62,7658.0,78.7968,78.921,78.7491,78.921,7658.0
2024-07-30 10:40:00,82.63,82.64,82.55,82.63,6752.0,78.9306,78.9401,78.8541,78.9306,6752.0
2024-07-30 10:45:00,82.62,82.63,82.54,82.63,5301.0,78.921,78.9306,78.8446,78.9306,5301.0
2024-07-30 10:50:00,82.64,82.7,82.6,82.6,21483.0,78.9401,78.9974,78.9019,78.9019,21483.0
2024-07-30 10:55:00,82.6,82.65,82.58,82.59,9658.0,78.9019,78.9497,78.8828,78.8924,9658.0
2024-07-30 11:00:00,82.59,82.61,82.43,82.49,13670.0,78.8924,78.9115,78.7395,78.7968,13670.0
2024-07-30 11:05:00,82.5,82.58,82.47,82.52,13971.0,78.8064,78.8828,78.7777,78.8255,13971.0
2024-07-30 11:10:00,82.54,82.65,82.5,82.6,5985.0,78.8446,78.9497,78.8064,78.9019,5985.0
2024-07-30 11:15:00,82.6,82.64,82.38,82.49,17929.0,78.9019,78.9401,78.6918,78.7968,17929.0
2024-07-30 11:20:00,82.5,82.51,82.44,82.47,8492.0,78.8064,78.8159,78.7491,78.7777,8492.0
2024-07-30 11:25:00,82.48,82.48,82.27,82.27,11644.0,78.7873,78.7873,78.5867,78.5867,11644.0
2024-07-30 11:30:00,82.28,82.28,82.13,82.21,9910.0,78.5962,78.5962,78.453,78.5294,9910.0
2024-07-30 11:35:00,82.2,82.31,82.2,82.24,7823.0,78.5198,78.6249,78.5198,78.558,7823.0
2024-07-30 11:40:00,82.23,82.29,82.17,82.17,4585.0,78.5485,78.6058,78.4912,78.4912,4585.0
2024-07-30 11:45:00,82.18,82.33,82.15,82.29,6996.0,78.5007,78.644,78.4721,78.6058,6996.0
2024-07-30 11:50:00,82.3,82.35,82.23,82.23,7976.0,78.6153,78.6631,78.5485,78.5485,7976.0
2024-07-30 11:55:00,82.23,82.28,82.2,82.27,2414.0,78.5485,78.5962,78.5198,78.5867,2414.0
2024-07-30 12:00:00,82.27,82.29,82.14,82.15,4375.0,78.5867,78.6058,78.4625,78.4721,4375.0
2024-07-30 12:05:00,82.16,82.23,82.11,82.19,9817.0,78.4816,78.5485,78.4338,78.5103,9817.0
2024-07-30 12:10:00,82.21,82.26,82.18,82.19,7839.0,78.5294,78.5771,78.5007,78.5103,7839.0
2024-07-30 12:15:00,82.18,82.18,82.1,82.13,2925.0,78.5007,78.5007,78.4243,78.453,2925.0
2024-07-30 12:20:00,82.13,82.31,82.13,82.31,4957.0,78.453,78.6249,78.453,78.6249,4957.0
2024-07-30 12:25:00,82.32,82.34,82.29,82.3,5517.0,78.6344,78.6536,78.6058,78.6153,5517.0
2024-07-30 12:30:00,82.31,82.31,82.27,82.28,2821.0,78.6249,78.6249,78.5867,78.5962,2821.0
2024-07-30 12:35:00,82.29,82.4,82.28,82.4,4830.0,78.6058,78.7109,78.5962,78.7109,4830.0
2024-07-30 12:40:00,82.4,82.41,82.36,82.38,4824.0,78.7109,78.7204,78.6727,78.6918,4824.0
2024-07-30 12:45:00,82.39,82.5,82.39,82.49,8114.0,78.7013,78.8064,78.7013,78.7968,8114.0
2024-07-30 12:50:00,82.5,82.56,82.43,82.45,3440.0,78.8064,78.8637,78.7395,78.7586,3440.0
2024-07-30 12:55:00,82.45,82.53,82.44,82.52,7907.0,78.7586,78.835,78.7491,78.8255,7907.0
2024-07-30 13:00:00,82.5,82.58,82.47,82.56,10899.0,78.8064,78.8828,78.7777,78.8637,10899.0
2024-07-30 13:05:00,82.53,82.61,82.47,82.55,12212.0,78.835,78.9115,78.7777,78.8541,12212.0
2024-07-30 13:10:00,82.57,82.57,82.47,82.51,9095.0,78.8733,78.8733,78.7777,78.8159,9095.0
2024-07-30 13:15:00,82.53,82.53,82.46,82.52,4473.0,78.835,78.835,78.7682,78.8255,4473.0
2024-07-30 13:20:00,82.51,82.57,82.47,82.57,18300.0,78.8159,78.8733,78.7777,78.8733,18300.0
2024-07-30 13:25:00,82.57,82.58,82.45,82.46,4712.0,78.8733,78.8828,78.7586,78.7682,4712.0
2024-07-30 13:30:00,82.46,82.53,82.46,82.51,5925.0,78.7682,78.835,78.7682,78.8159,5925.0
2024-07-30 13:35:00,82.52,82.6,82.48,82.48,17873.0,78.8255,78.9019,78.7873,78.7873,17873.0
2024-07-30 13:40:00,82.52,82.54,82.44,82.54,6846.0,78.8255,78.8446,78.7491,78.8446,6846.0
2024-07-30 13:45:00,82.53,82.6,82.48,82.51,15338.0,78.835,78.9019,78.7873,78.8159,15338.0
2024-07-30 13:50:00,82.53,82.55,82.5,82.53,2353.0,78.835,78.8541,78.8064,78.835,2353.0
2024-07-30 13:55:00,82.53,82.59,82.5,82.57,10800.0,78.835,78.8924,78.8064,78.8733,10800.0
2024-07-30 14:00:00,82.6,82.6,82.53,82.56,4902.0,78.9019,78.9019,78.835,78.8637,4902.0
2024-07-30 14:05:00,82.56,82.62,82.55,82.59,7280.0,78.8637,78.921,78.8541,78.8924,7280.0
2024-07-30 14:10:00,82.6,82.6,82.53,82.53,7845.0,78.9019,78.9019,78.835,78.835,7845.0
2024-07-30 14:15:00,82.53,82.69,82.52,82.69,5760.0,78.835,78.9879,78.8255,78.9879,5760.0
2024-07-30 14:20:00,82.66,82.67,82.47,82.5,9077.0,78.9592,78.9688,78.7777,78.8064,9077.0
2024-07-30 14:25:00,82.51,82.53,82.44,82.44,3725.0,78.8159,78.835,78.7491,78.7491,3725.0
2024-07-30 14:30:00,82.45,82.48,82.43,82.48,8594.0,78.7586,78.7873,78.7395,78.7873,8594.0
2024-07-30 14:35:00,82.49,82.56,82.48,82.56,6210.0,78.7968,78.8637,78.7873,78.8637,6210.0
2024-07-30 14:40:00,82.54,82.6,82.54,82.55,5293.0,78.8446,78.9019,78.8446,78.8541,5293.0
2024-07-30 14:45:00,82.56,82.57,82.46,82.47,5365.0,78.8637,78.8733,78.7682,78.7777,5365.0
2024-07-30 14:50:00,82.48,82.51,82.46,82.49,5587.0,78.7873,78.8159,78.7682,78.7968,5587.0
2024-07-30 14:55:00,82.49,82.54,82.47,82.53,3829.0,78.7968,78.8446,78.7777,78.835,3829.0
2024-07-30 15:00:00,82.55,82.64,82.54,82.64,5324.0,78.8541,78.9401,78.8446,78.9401,5324.0
2024-07-30 15:05:00,82.65,82.74,82.64,82.74,6778.0,78.9497,79.0356,78.9401,79.0356,6778.0
2024-07-30 15:10:00,82.73,82.82,82.73,82.81,7572.0,79.0261,79.1121,79.0261,79.1025,7572.0
2024-07-30 15:15:00,82.82,82.86,82.77,82.8,28541.0,79.1121,79.1503,79.0643,79.093,28541.0
2024-07-30 15:20:00,82.81,82.87,82.8,82.87,12622.0,79.1025,79.1598,79.093,79.1598,12622.0
2024-07-30 15:25:00,82.86,82.89,82.81,82.86,28714.0,79.1503,79.1789,79.1025,79.1503,28714.0
2024-07-30 15:30:00,82.85,82.91,82.77,82.88,20232.0,79.1407,79.198,79.0643,79.1694,20232.0
2024-07-30 15:35:00,82.88,82.91,82.82,82.85,18090.0,79.1694,79.198,79.1121,79.1407,18090.0
2024-07-30 15:40:00,82.86,82.96,82.82,82.96,29236.0,79.1503,79.2458,79.1121,79.2458,29236.0
2024-07-30 15:45:00,82.96,83.09,82.95,83.07,27207.0,79.2458,79.37,79.2362,79.3509,27207.0
2024-07-30 15:50:00,83.09,83.15,83.04,83.06,41316.0,79.37,79.4273,79.3222,79.3413,41316.0
2024-07-30 15:55:00,83.05,83.1,82.76,82.77,139831.0,79.3318,79.3795,79.0547,79.0643,139831.0
2024-07-31 09:30:00,83.67,84.0,83.67,83.92,29750.0,79.924,80.2392,79.924,80.1628,29750.0
2024-07-31 09:35:00,83.98,84.02,83.55,83.7,10634.0,80.2201,80.2583,79.8094,79.9527,10634.0
2024-07-31 09:40:00,83.66,83.74,83.55,83.57,9384.0,79.9145,79.9909,79.8094,79.8285,9384.0
2024-07-31 09:45:00,83.57,83.63,83.31,83.31,8971.0,79.8285,79.8858,79.5801,79.5801,8971.0
2024-07-31 09:50:00,83.3,83.33,83.03,83.08,10126.0,79.5706,79.5992,79.3127,79.3604,10126.0
2024-07-31 09:55:00,83.08,83.08,82.95,82.99,11434.0,79.3604,79.3604,79.2362,79.2744,11434.0
2024-07-31 10:00:00,83.06,83.1,82.88,82.92,13077.0,79.3413,79.3795,79.1694,79.2076,13077.0
2024-07-31 10:05:00,82.91,83.08,82.88,83.01,9885.0,79.198,79.3604,79.1694,79.2936,9885.0
2024-07-31 10:10:00,82.99,83.23,82.98,83.18,10632.0,79.2744,79.5037,79.2649,79.4559,10632.0
2024-07-31 10:15:00,83.22,83.28,83.14,83.22,14201.0,79.4942,79.5515,79.4177,79.4942,14201.0
2024-07-31 10:20:00,83.23,83.39,83.18,83.38,15027.0,79.5037,79.6565,79.4559,79.647,15027.0
2024-07-31 10:25:00,83.39,83.4,83.26,83.38,6457.0,79.6565,79.6661,79.5324,79.647,6457.0
2024-07-31 10:30:00,83.37,83.43,83.3,83.39,14108.0,79.6374,79.6948,79.5706,79.6565,14108.0
2024-07-31 10:35:00,83.39,83.4,83.17,83.19,12643.0,79.6565,79.6661,79.4464,79.4655,12643.0
2024-07-31 10:40:00,83.19,83.3,83.19,83.2,17083.0,79.4655,79.5706,79.4655,79.475,17083.0
2024-07-31 10:45:00,83.2,83.23,83.04,83.07,12953.0,79.475,79.5037,79.3222,79.3509,12953.0
2024-07-31 10:50:00,83.11,83.16,83.06,83.09,7844.0,79.3891,79.4368,79.3413,79.37,7844.0
2024-07-31 10:55:00,83.09,83.36,83.08,83.29,9602.0,79.37,79.6279,79.3604,79.561,9602.0
2024-07-31 11:00:00,83.29,83.4,83.23,83.31,11493.0,79.561,79.6661,79.5037,79.5801,11493.0
2024-07-31 11:05:00,83.32,83.39,83.27,83.36,8932.0,79.5897,79.6565,79.5419,79.6279,8932.0
2024-07-31 11:10:00,83.36,83.37,83.24,83.3,18667.0,79.6279,79.6374,79.5133,79.5706,18667.0
2024-07-31 11:15:00,83.3,83.38,83.3,83.31,7319.0,79.5706,79.647,79.5706,79.5801,7319.0
2024-07-31 11:20:00,83.3,83.41,83.29,83.41,8374.0,79.5706,79.6756,79.561,79.6756,8374.0
2024-07-31 11:25:00,83.4,83.42,83.26,83.26,10923.0,79.6661,79.6852,79.5324,79.5324,10923.0
2024-07-31 11:30:00,83.25,83.27,83.13,83.21,6292.0,79.5228,79.5419,79.4082,79.4846,6292.0
2024-07-31 11:35:00,83.23,83.36,83.19,83.31,8563.0,79.5037,79.6279,79.4655,79.5801,8563.0
2024-07-31 11:40:00,83.3,83.31,83.17,83.22,11481.0,79.5706,79.5801,79.4464,79.4942,11481.0
2024-07-31 11:45:00,83.22,83.29,83.18,83.22,15621.0,79.4942,79.561,79.4559,79.4942,15621.0
2024-07-31 11:50:00,83.24,83.32,83.16,83.17,8869.0,79.5133,79.5897,79.4368,79.4464,8869.0
2024-07-31 11:55:00,83.17,83.17,82.99,83.02,9892.0,79.4464,79.4464,79.2744,79.3031,9892.0
2024-07-31 12:00:00,82.98,83.16,82.97,83.1,10262.0,79.2649,79.4368,79.2553,79.3795,10262.0
2024-07-31 12:05:00,83.09,83.12,83.07,83.08,7427.0,79.37,79.3986,79.3509,79.3604,7427.0
2024-07-31 12:10:00,83.08,83.08,83.02,83.02,6092.0,79.3604,79.3604,79.3031,79.3031,6092.0
2024-07-31 12:15:00,83.03,83.03,82.95,82.99,15853.0,79.3127,79.3127,79.2362,79.2744,15853.0
2024-07-31 12:20:00,82.99,83.09,82.99,83.05,10925.0,79.2744,79.37,79.2744,79.3318,10925.0
2024-07-31 12:25:00,83.04,83.21,83.01,83.14,10604.0,79.3222,79.4846,79.2936,79.4177,10604.0
2024-07-31 12:30:00,83.15,83.28,83.14,83.24,41619.0,79.4273,79.5515,79.4177,79.5133,41619.0
2024-07-31 12:35:00,83.22,83.33,83.21,83.31,6622.0,79.4942,79.5992,79.4846,79.5801,6622.0
2024-07-31 12:40:00,83.31,83.32,83.23,83.24,5966.0,79.5801,79.5897,79.5037,79.5133,5966.0
2024-07-31 12:45:00,83.24,83.39,83.24,83.39,16177.0,79.5133,79.6565,79.5133,79.6565,16177.0
2024-07-31 12:50:00,83.39,83.4,83.22,83.25,10973.0,79.6565,79.6661,79.4942,79.5228,10973.0
2024-07-31 12:55:00,83.25,83.27,83.18,83.23,9089.0,79.5228,79.5419,79.4559,79.5037,9089.0
2024-07-31 13:00:00,83.23,83.26,83.19,83.24,10748.0,79.5037,79.5324,79.4655,79.5133,10748.0
2024-07-31 13:05:00,83.23,83.25,83.11,83.13,9393.0,79.5037,79.5228,79.3891,79.4082,9393.0
2024-07-31 13:10:00,83.15,83.19,83.07,83.11,4244.0,79.4273,79.4655,79.3509,79.3891,4244.0
2024-07-31 13:15:00,83.11,83.15,83.05,83.06,7143.0,79.3891,79.4273,79.3318,79.3413,7143.0
2024-07-31 13:20:00,83.05,83.05,82.99,83.04,7690.0,79.3318,79.3318,79.2744,79.3222,7690.0
2024-07-31 13:25:00,83.04,83.04,82.96,82.99,6937.0,79.3222,79.3222,79.2458,79.2744,6937.0
2024-07-31 13:30:00,82.98,82.98,82.86,82.9,6867.0,79.2649,79.2649,79.1503,79.1885,6867.0
2024-07-31 13:35:00,82.92,82.92,82.87,82.88,5766.0,79.2076,79.2076,79.1598,79.1694,5766.0
2024-07-31 13:40:00,82.9,82.94,82.87,82.93,7322.0,79.1885,79.2267,79.1598,79.2171,7322.0
2024-07-31 13:45:00,82.94,83.0,82.93,82.94,9950.0,79.2267,79.284,79.2171,79.2267,9950.0
2024-07-31 13:50:00,82.95,83.13,82.93,83.1,7978.0,79.2362,79.4082,79.2171,79.3795,7978.0
2024-07-31 13:55:00,83.11,83.2,83.09,83.13,12355.0,79.3891,79.475,79.37,79.4082,12355.0
2024-07-31 14:00:00,83.15,83.15,82.95,83.08,11767.0,79.4273,79.4273,79.2362,79.3604,11767.0
2024-07-31 14:05:00,83.08,83.18,83.08,83.11,4731.0,79.3604,79.4559,79.3604,79.3891,4731.0
2024-07-31 14:10:00,83.13,83.23,83.13,83.23,9160.0,79.4082,79.5037,79.4082,79.5037,9160.0
2024-07-31 14:15:00,83.24,83.28,83.19,83.22,8609.0,79.5133,79.5515,79.4655,79.4942,8609.0
2024-07-31 14:20:00,83.21,83.31,83.21,83.28,13839.0,79.4846,79.5801,79.4846,79.5515,13839.0
2024-07-31 14:25:00,83.27,83.27,83.17,83.26,16401.0,79.5419,79.5419,79.4464,79.5324,16401.0
2024-07-31 14:30:00,83.28,83.42,83.28,83.4,15864.0,79.5515,79.6852,79.5515,79.6661,15864.0
2024-07-31 14:35:00,83.39,83.45,83.33,83.44,18478.0,79.6565,79.7139,79.5992,79.7043,18478.0
2024-07-31 14:40:00,83.44,83.56,83.43,83.56,17734.0,79.7043,79.8189,79.6948,79.8189,17734.0
2024-07-31 14:45:00,83.56,83.61,83.51,83.58,16789.0,79.8189,79.8667,79.7712,79.838,16789.0
2024-07-31 14:50:00,83.57,83.57,83.44,83.48,15639.0,79.8285,79.8285,79.7043,79.7425,15639.0
2024-07-31 14:55:00,83.51,83.58,83.5,83.52,7409.0,79.7712,79.838,79.7616,79.7807,7409.0
2024-07-31 15:00:00,83.53,83.57,83.37,83.37,11979.0,79.7903,79.8285,79.6374,79.6374,11979.0
2024-07-31 15:05:00,83.42,83.43,83.36,83.39,9665.0,79.6852,79.6948,79.6279,79.6565,9665.0
2024-07-31 15:10:00,83.39,83.45,83.33,83.42,11662.0,79.6565,79.7139,79.5992,79.6852,11662.0
2024-07-31 15:15:00,83.42,83.5,83.35,83.37,14642.0,79.6852,79.7616,79.6183,79.6374,14642.0
2024-07-31 15:20:00,83.36,83.49,83.34,83.36,10706.0,79.6279,79.7521,79.6088,79.6279,10706.0
2024-07-31 15:25:00,83.34,83.41,83.29,83.39,23378.0,79.6088,79.6756,79.561,79.6565,23378.0
2024-07-31 15:30:00,83.38,83.45,83.33,83.45,24736.0,79.647,79.7139,79.5992,79.7139,24736.0
2024-07-31 15:35:00,83.45,83.55,83.43,83.45,26753.0,79.7139,79.8094,79.6948,79.7139,26753.0
2024-07-31 15:40:00,83.44,83.64,83.43,83.63,38905.0,79.7043,79.8953,79.6948,79.8858,38905.0
2024-07-31 15:45:00,83.64,83.7,83.55,83.64,40609.0,79.8953,79.9527,79.8094,79.8953,40609.0
2024-07-31 15:50:00,83.63,83.76,83.4,83.43,74759.0,79.8858,80.01,79.6661,79.6948,74759.0
2024-07-31 15:55:00,83.44,83.5,83.26,83.31,184406.0,79.7043,79.7616,79.5324,79.5801,184406.0
2024-08-01 09:30:00,82.58,82.85,82.42,82.69,29434.0,79.8345,80.0955,79.6798,79.9408,29434.0
2024-08-01 09:35:00,82.69,83.01,82.67,82.74,15096.0,79.9408,80.2502,79.9215,79.9892,15096.0
2024-08-01 09:40:00,82.74,82.75,82.53,82.65,7851.0,79.9892,79.9988,79.7861,79.9021,7851.0
2024-08-01 09:45:00,82.65,82.73,82.47,82.62,7342.0,79.9021,79.9795,79.7281,79.8731,7342.0
2024-08-01 09:50:00,82.63,82.65,82.52,82.58,11170.0,79.8828,79.9021,79.7765,79.8345,11170.0
2024-08-01 09:55:00,82.54,82.54,82.31,82.31,12399.0,79.7958,79.7958,79.5735,79.5735,12399.0
2024-08-01 10:00:00,82.27,82.6,82.26,82.5,12353.0,79.5348,79.8538,79.5251,79.7571,12353.0
2024-08-01 10:05:00,82.45,82.45,82.23,82.24,6186.0,79.7088,79.7088,79.4961,79.5058,6186.0
2024-08-01 10:10:00,82.27,82.51,82.25,82.46,8045.0,79.5348,79.7668,79.5154,79.7185,8045.0
2024-08-01 10:15:00,82.35,82.48,82.35,82.42,4388.0,79.6121,79.7378,79.6121,79.6798,4388.0
2024-08-01 10:20:00,82.44,82.79,82.44,82.72,84067.0,79.6991,80.0375,79.6991,79.9698,84067.0
2024-08-01 10:25:00,82.69,82.77,82.61,82.68,6205.0,79.9408,80.0182,79.8635,79.9312,6205.0
2024-08-01 10:30:00,82.59,82.65,82.55,82.64,11845.0,79.8441,79.9021,79.8055,79.8925,11845.0
2024-08-01 10:35:00,82.63,82.63,82.42,82.48,6788.0,79.8828,79.8828,79.6798,79.7378,6788.0
2024-08-01 10:40:00,82.45,82.46,82.3,82.3,13770.0,79.7088,79.7185,79.5638,79.5638,13770.0
2024-08-01 10:45:00,82.31,82.42,82.23,82.35,10763.0,79.5735,79.6798,79.4961,79.6121,10763.0
2024-08-01 10:50:00,82.32,82.37,82.11,82.11,13409.0,79.5831,79.6315,79.3801,79.3801,13409.0
2024-08-01 10:55:00,82.13,82.14,81.97,81.97,16464.0,79.3994,79.4091,79.2448,79.2448,16464.0
2024-08-01 11:00:00,81.95,82.21,81.9,82.2,13145.0,79.2254,79.4768,79.1771,79.4671,13145.0
2024-08-01 11:05:00,82.22,82.28,82.17,82.23,6869.0,79.4864,79.5444,79.4381,79.4961,6869.0
2024-08-01 11:10:00,82.24,82.24,82.07,82.09,7087.0,79.5058,79.5058,79.3414,79.3608,7087.0
2024-08-01 11:15:00,82.1,82.19,82.09,82.17,13954.0,79.3704,79.4574,79.3608,79.4381,13954.0
2024-08-01 11:20:00,82.18,82.19,81.87,81.97,12641.0,79.4478,79.4574,79.1481,79.2448,12641.0
2024-08-01 11:25:00,81.99,82.06,81.95,81.99,5511.0,79.2641,79.3318,79.2254,79.2641,5511.0
2024-08-01 11:30:00,82.0,82.1,81.99,82.01,6154.0,79.2738,79.3704,79.2641,79.2834,6154.0
2024-08-01 11:35:00,82.02,82.05,81.91,82.05,10171.0,79.2931,79.3221,79.1868,79.3221,10171.0
2024-08-01 11:40:00,82.03,82.03,81.9,81.93,4849.0,79.3028,79.3028,79.1771,79.2061,4849.0
2024-08-01 11:45:00,81.91,81.95,81.89,81.91,7910.0,79.1868,79.2254,79.1674,79.1868,7910.0
2024-08-01 11:50:00,81.92,81.97,81.88,81.97,15501.0,79.1964,79.2448,79.1577,79.2448,15501.0
2024-08-01 11:55:00,81.97,81.97,81.88,81.92,10578.0,79.2448,79.2448,79.1577,79.1964,10578.0
2024-08-01 12:00:00,81.92,81.92,81.8,81.91,11150.0,79.1964,79.1964,79.0804,79.1868,11150.0
2024-08-01 12:05:00,81.92,82.08,81.81,82.08,10299.0,79.1964,79.3511,79.0901,79.3511,10299.0
2024-08-01 12:10:00,82.09,82.1,81.94,81.97,6155.0,79.3608,79.3704,79.2158,79.2448,6155.0
2024-08-01 12:15:00,81.98,82.22,81.98,82.18,8254.0,79.2544,79.4864,79.2544,79.4478,8254.0
2024-08-01 12:20:00,82.18,82.2,82.04,82.05,6921.0,79.4478,79.4671,79.3124,79.3221,6921.0
2024-08-01 12:25:00,82.05,82.19,82.05,82.18,11203.0,79.3221,79.4574,79.3221,79.4478,11203.0
2024-08-01 12:30:00,82.17,82.17,82.01,82.08,8565.0,79.4381,79.4381,79.2834,79.3511,8565.0
2024-08-01 12:35:00,82.06,82.11,82.02,82.02,7160.0,79.3318,79.3801,79.2931,79.2931,7160.0
2024-08-01 12:40:00,82.0,82.0,81.91,81.95,5539.0,79.2738,79.2738,79.1868,79.2254,5539.0
2024-08-01 12:45:00,81.95,81.96,81.76,81.8,8306.0,79.2254,79.2351,79.0417,79.0804,8306.0
2024-08-01 12:50:00,81.78,81.89,81.75,81.88,12565.0,79.0611,79.1674,79.0321,79.1577,12565.0
2024-08-01 12:55:00,81.88,82.01,81.88,81.98,8386.0,79.1577,79.2834,79.1577,79.2544,8386.0
2024-08-01 13:00:00,81.98,82.0,81.87,81.95,6423.0,79.2544,79.2738,79.1481,79.2254,6423.0
2024-08-01 13:05:00,81.94,81.94,81.84,81.92,7247.0,79.2158,79.2158,79.1191,79.1964,7247.0
2024-08-01 13:10:00,81.92,81.92,81.85,81.87,9585.0,79.1964,79.1964,79.1287,79.1481,9585.0
2024-08-01 13:15:00,81.84,81.91,81.79,81.87,7589.0,79.1191,79.1868,79.0707,79.1481,7589.0
2024-08-01 13:20:00,81.84,81.84,81.79,81.84,4409.0,79.1191,79.1191,79.0707,79.1191,4409.0
2024-08-01 13:25:00,81.83,81.93,81.79,81.79,16404.0,79.1094,79.2061,79.0707,79.0707,16404.0
2024-08-01 13:30:00,81.74,81.79,81.7,81.73,10307.0,79.0224,79.0707,78.9837,79.0127,10307.0
2024-08-01 13:35:00,81.72,81.77,81.65,81.74,12062.0,79.0031,79.0514,78.9354,79.0224,12062.0
2024-08-01 13:40:00,81.73,81.76,81.67,81.68,14031.0,79.0127,79.0417,78.9547,78.9644,14031.0
2024-08-01 13:45:00,81.68,81.74,81.63,81.64,9407.0,78.9644,79.0224,78.9161,78.9257,9407.0
2024-08-01 13:50:00,81.63,81.82,81.63,81.77,14249.0,78.9161,79.0997,78.9161,79.0514,14249.0
2024-08-01 13:55:00,81.76,81.8,81.69,81.8,6914.0,79.0417,79.0804,78.9741,79.0804,6914.0
2024-08-01 14:00:00,81.81,81.82,81.62,81.66,6904.0,79.0901,79.0997,78.9064,78.9451,6904.0
2024-08-01 14:05:00,81.66,81.72,81.65,81.66,5516.0,78.9451,79.0031,78.9354,78.9451,5516.0
2024-08-01 14:10:00,81.64,81.65,81.53,81.59,11600.0,78.9257,78.9354,78.8194,78.8774,11600.0
2024-08-01 14:15:00,81.6,81.63,81.56,81.62,11854.0,78.8871,78.9161,78.8484,78.9064,11854.0
2024-08-01 14:20:00,81.63,81.73,81.62,81.7,12526.0,78.9161,79.0127,78.9064,78.9837,12526.0
2024-08-01 14:25:00,81.69,81.7,81.54,81.57,8674.0,78.9741,78.9837,78.8291,78.8581,8674.0
2024-08-01 14:30:00,81.57,81.61,81.56,81.61,7279.0,78.8581,78.8967,78.8484,78.8967,7279.0
2024-08-01 14:35:00,81.61,81.65,81.56,81.62,7196.0,78.8967,78.9354,78.8484,78.9064,7196.0
2024-08-01 14:40:00,81.6,81.64,81.57,81.59,8414.0,78.8871,78.9257,78.8581,78.8774,8414.0
2024-08-01 14:45:00,81.6,81.78,81.6,81.75,9411.0,78.8871,79.0611,78.8871,79.0321,9411.0
2024-08-01 14:50:00,81.76,81.76,81.68,81.7,7476.0,79.0417,79.0417,78.9644,78.9837,7476.0
2024-08-01 14:55:00,81.7,81.78,81.64,81.78,7610.0,78.9837,79.0611,78.9257,79.0611,7610.0
2024-08-01 15:00:00,81.76,81.81,81.67,81.79,11768.0,79.0417,79.0901,78.9547,79.0707,11768.0
2024-08-01 15:05:00,81.79,81.8,81.67,81.79,8372.0,79.0707,79.0804,78.9547,79.0707,8372.0
2024-08-01 15:10:00,81.79,81.83,81.77,81.78,14005.0,79.0707,79.1094,79.0514,79.0611,14005.0
2024-08-01 15:15:00,81.8,81.84,81.76,81.83,10051.0,79.0804,79.1191,79.0417,79.1094,10051.0
2024-08-01 15:20:00,81.83,81.86,81.79,81.84,6699.0,79.1094,79.1384,79.0707,79.1191,6699.0
2024-08-01 15:25:00,81.85,81.95,81.84,81.91,9112.0,79.1287,79.2254,79.1191,79.1868,9112.0
2024-08-01 15:30:00,81.93,82.08,81.93,81.97,15835.0,79.2061,79.3511,79.2061,79.2448,15835.0
2024-08-01 15:35:00,81.98,82.12,81.98,82.12,11080.0,79.2544,79.3898,79.2544,79.3898,11080.0
2024-08-01 15:40:00,82.12,82.13,82.03,82.07,17951.0,79.3898,79.3994,79.3028,79.3414,17951.0
2024-08-01 15:45:00,82.08,82.21,82.07,82.21,21517.0,79.3511,79.4768,79.3414,79.4768,21517.0
2024-08-01 15:50:00,82.2,82.28,81.96,81.98,45528.0,79.4671,79.5444,79.2351,79.2544,45528.0
2024-08-01 15:55:00,81.99,82.13,81.99,82.05,129403.0,79.2641,79.3994,79.2641,79.3221,129403.0
2024-08-02 09:30:00,81.18,81.49,80.89,80.96,52935.0,78.481,78.7807,78.2007,78.2683,52935.0
2024-08-02 09:35:00,80.89,81.04,80.6,80.63,19031.0,78.2007,78.3457,77.9203,77.9493,19031.0
2024-08-02 09:40:00,80.62,80.84,80.44,80.63,13379.0,77.9396,78.1523,77.7656,77.9493,13379.0
2024-08-02 09:45:00,80.65,80.7,80.41,80.65,5853.0,77.9686,78.017,77.7366,77.9686,5853.0
2024-08-02 09:50:00,80.68,80.9,80.68,80.77,5865.0,77.9976,78.2103,77.9976,78.0847,5865.0
2024-08-02 09:55:00,80.73,80.76,80.38,80.45,8884.0,78.046,78.075,77.7076,77.7753,8884.0
2024-08-02 10:00:00,80.45,80.62,80.29,80.58,54195.0,77.7753,77.9396,77.6206,77.901,54195.0
2024-08-02 10:05:00,80.54,80.56,80.14,80.21,19284.0,77.8623,77.8816,77.4756,77.5433,19284.0
2024-08-02 10:10:00,80.22,80.3,79.9,80.02,28972.0,77.5529,77.6303,77.2436,77.3596,28972.0
2024-08-02 10:15:00,80.02,80.11,79.87,79.9,53675.0,77.3596,77.4466,77.2146,77.2436,53675.0
2024-08-02 10:20:00,79.87,79.96,79.83,79.87,38205.0,77.2146,77.3016,77.1759,77.2146,38205.0
2024-08-02 10:25:00,79.86,79.94,79.7,79.77,14445.0,77.2049,77.2822,77.0502,77.1179,14445.0
2024-08-02 10:30:00,79.74,79.84,79.67,79.74,44432.0,77.0889,77.1856,77.0212,77.0889,44432.0
2024-08-02 10:35:00,79.75,79.77,79.44,79.44,17309.0,77.0986,77.1179,76.7989,76.7989,17309.0
2024-08-02 10:40:00,79.47,79.49,79.26,79.27,17232.0,76.8279,76.8472,76.6249,76.6345,17232.0
2024-08-02 10:45:00,79.27,79.31,79.14,79.22,25324.0,76.6345,76.6732,76.5088,76.5862,25324.0
2024-08-02 10:50:00,79.25,79.28,79.16,79.2,50893.0,76.6152,76.6442,76.5282,76.5668,50893.0
2024-08-02 10:55:00,79.19,79.19,78.95,79.08,23127.0,76.5572,76.5572,76.3252,76.4508,23127.0
2024-08-02 11:00:00,79.11,79.21,79.07,79.12,37547.0,76.4798,76.5765,76.4412,76.4895,37547.0
2024-08-02 11:05:00,79.13,79.2,79.08,79.2,12813.0,76.4992,76.5668,76.4508,76.5668,12813.0
2024-08-02 11:10:00,79.22,79.33,79.18,79.29,14044.0,76.5862,76.6925,76.5475,76.6539,14044.0
2024-08-02 11:15:00,79.27,79.36,79.23,79.29,13869.0,76.6345,76.7215,76.5959,76.6539,13869.0
2024-08-02 11:20:00,79.3,79.31,79.16,79.28,16848.0,76.6635,76.6732,76.5282,76.6442,16848.0
2024-08-02 11:25:00,79.28,79.31,79.19,79.29,41030.0,76.6442,76.6732,76.5572,76.6539,41030.0
2024-08-02 11:30:00,79.34,79.39,79.23,79.23,19001.0,76.7022,76.7505,76.5959,76.5959,19001.0
2024-08-02 11:35:00,79.25,79.38,79.23,79.3,18870.0,76.6152,76.7409,76.5959,76.6635,18870.0
2024-08-02 11:40:00,79.25,79.52,79.25,79.52,10268.0,76.6152,76.8762,76.6152,76.8762,10268.0
2024-08-02 11:45:00,79.53,79.6,79.47,79.6,13317.0,76.8859,76.9536,76.8279,76.9536,13317.0
2024-08-02 11:50:00,79.62,79.63,79.41,79.41,14772.0,76.9729,76.9826,76.7699,76.7699,14772.0
2024-08-02 11:55:00,79.45,79.52,79.39,79.47,8327.0,76.8085,76.8762,76.7505,76.8279,8327.0
2024-08-02 12:00:00,79.49,79.6,79.47,79.6,8262.0,76.8472,76.9536,76.8279,76.9536,8262.0
2024-08-02 12:05:00,79.6,79.73,79.53,79.7,20022.0,76.9536,77.0792,76.8859,77.0502,20022.0
2024-08-02 12:10:00,79.69,79.69,79.56,79.67,10890.0,77.0406,77.0406,76.9149,77.0212,10890.0
2024-08-02 12:15:00,79.69,79.69,79.6,79.69,11084.0,77.0406,77.0406,76.9536,77.0406,11084.0
2024-08-02 12:20:00,79.71,79.74,79.62,79.64,12528.0,77.0599,77.0889,76.9729,76.9922,12528.0
2024-08-02 12:25:00,79.62,79.69,79.62,79.64,14132.0,76.9729,77.0406,76.9729,76.9922,14132.0
2024-08-02 12:30:00,79.64,79.64,79.47,79.5,14454.0,76.9922,76.9922,76.8279,76.8569,14454.0
2024-08-02 12:35:00,79.47,79.54,79.41,79.52,9449.0,76.8279,76.8955,76.7699,76.8762,9449.0
2024-08-02 12:40:00,79.52,79.59,79.45,79.56,10540.0,76.8762,76.9439,76.8085,76.9149,10540.0
2024-08-02 12:45:00,79.57,79.66,79.54,79.65,7508.0,76.9245,77.0116,76.8955,77.0019,7508.0
2024-08-02 12:50:00,79.67,79.68,79.43,79.47,7496.0,77.0212,77.0309,76.7892,76.8279,7496.0
2024-08-02 12:55:00,79.5,79.52,79.42,79.48,7257.0,76.8569,76.8762,76.7795,76.8375,7257.0
2024-08-02 13:00:00,79.48,79.5,79.35,79.36,8097.0,76.8375,76.8569,76.7119,76.7215,8097.0
2024-08-02 13:05:00,79.38,79.42,79.34,79.38,20581.0,76.7409,76.7795,76.7022,76.7409,20581.0
2024-08-02 13:10:00,79.41,79.41,79.3,79.33,19763.0,76.7699,76.7699,76.6635,76.6925,19763.0
2024-08-02 13:15:00,79.32,79.43,79.26,79.37,18522.0,76.6829,76.7892,76.6249,76.7312,18522.0
2024-08-02 13:20:00,79.35,79.35,79.2,79.23,10097.0,76.7119,76.7119,76.5668,76.5959,10097.0
2024-08-02 13:25:00,79.22,79.23,79.17,79.23,7382.0,76.5862,76.5959,76.5378,76.5959,7382.0
2024-08-02 13:30:00,79.22,79.23,79.13,79.18,7689.0,76.5862,76.5959,76.4992,76.5475,7689.0
2024-08-02 13:35:00,79.18,79.24,79.15,79.24,7617.0,76.5475,76.6055,76.5185,76.6055,7617.0
2024-08-02 13:40:00,79.23,79.27,79.19,79.19,9583.0,76.5959,76.6345,76.5572,76.5572,9583.0
2024-08-02 13:45:00,79.19,79.26,79.17,79.26,11630.0,76.5572,76.6249,76.5378,76.6249,11630.0
2024-08-02 13:50:00,79.23,79.27,79.19,79.2,15945.0,76.5959,76.6345,76.5572,76.5668,15945.0
2024-08-02 13:55:00,79.18,79.22,79.05,79.12,19503.0,76.5475,76.5862,76.4218,76.4895,19503.0
2024-08-02 14:00:00,79.13,79.15,79.04,79.1,30982.0,76.4992,76.5185,76.4122,76.4702,30982.0
2024-08-02 14:05:00,79.12,79.15,79.01,79.03,11572.0,76.4895,76.5185,76.3832,76.4025,11572.0
2024-08-02 14:10:00,79.03,79.19,79.02,79.19,14808.0,76.4025,76.5572,76.3928,76.5572,14808.0
2024-08-02 14:15:00,79.2,79.24,79.16,79.2,10630.0,76.5668,76.6055,76.5282,76.5668,10630.0
2024-08-02 14:20:00,79.2,79.39,79.2,79.35,8273.0,76.5668,76.7505,76.5668,76.7119,8273.0
2024-08-02 14:25:00,79.39,79.46,79.38,79.46,11402.0,76.7505,76.8182,76.7409,76.8182,11402.0
2024-08-02 14:30:00,79.46,79.59,79.46,79.58,12901.0,76.8182,76.9439,76.8182,76.9342,12901.0
2024-08-02 14:35:00,79.59,79.59,79.47,79.59,13676.0,76.9439,76.9439,76.8279,76.9439,13676.0
2024-08-02 14:40:00,79.58,79.67,79.57,79.64,13028.0,76.9342,77.0212,76.9245,76.9922,13028.0
2024-08-02 14:45:00,79.65,79.66,79.55,79.61,13766.0,77.0019,77.0116,76.9052,76.9632,13766.0
2024-08-02 14:50:00,79.59,79.68,79.56,79.66,13105.0,76.9439,77.0309,76.9149,77.0116,13105.0
2024-08-02 14:55:00,79.65,79.67,79.5,79.5,13566.0,77.0019,77.0212,76.8569,76.8569,13566.0
2024-08-02 15:00:00,79.51,79.69,79.5,79.59,12487.0,76.8665,77.0406,76.8569,76.9439,12487.0
2024-08-02 15:05:00,79.6,79.76,79.59,79.73,15345.0,76.9536,77.1082,76.9439,77.0792,15345.0
2024-08-02 15:10:00,79.73,79.73,79.62,79.63,16862.0,77.0792,77.0792,76.9729,76.9826,16862.0
2024-08-02 15:15:00,79.63,79.74,79.6,79.69,9399.0,76.9826,77.0889,76.9536,77.0406,9399.0
2024-08-02 15:20:00,79.7,79.74,79.65,79.72,19608.0,77.0502,77.0889,77.0019,77.0696,19608.0
2024-08-02 15:25:00,79.74,79.88,79.73,79.83,15963.0,77.0889,77.2242,77.0792,77.1759,15963.0
2024-08-02 15:30:00,79.86,79.86,79.77,79.79,31129.0,77.2049,77.2049,77.1179,77.1372,31129.0
2024-08-02 15:35:00,79.79,79.82,79.66,79.66,26188.0,77.1372,77.1662,77.0116,77.0116,26188.0
2024-08-02 15:40:00,79.66,79.76,79.61,79.76,31890.0,77.0116,77.1082,76.9632,77.1082,31890.0
2024-08-02 15:45:00,79.77,79.89,79.76,79.81,39351.0,77.1179,77.2339,77.1082,77.1566,39351.0
2024-08-02 15:50:00,79.81,80.09,79.81,80.08,75797.0,77.1566,77.4273,77.1566,77.4176,75797.0
2024-08-02 15:55:00,80.07,80.28,80.06,80.17,249183.0,77.4079,77.6109,77.3983,77.5046,249183.0
2024-08-05 09:30:00,78.04,78.81,77.43,77.7,178080.0,75.4454,76.1898,74.8557,75.1167,178080.0
2024-08-05 09:35:00,77.63,78.03,77.28,78.0,25573.0,75.049,75.4357,74.7107,75.4067,25573.0
2024-08-05 09:40:00,77.91,78.06,77.35,77.42,31571.0,75.3197,75.4648,74.7784,74.846,31571.0
2024-08-05 09:45:00,77.41,77.65,77.29,77.33,45575.0,74.8364,75.0684,74.7204,74.759,45575.0
2024-08-05 09:50:00,77.36,77.62,77.11,77.16,47808.0,74.788,75.0394,74.5463,74.5947,47808.0
2024-08-05 09:55:00,77.1,77.26,76.91,77.18,33714.0,74.5367,74.6913,74.353,74.614,33714.0
2024-08-05 10:00:00,77.22,77.93,77.2,77.89,60112.0,74.6527,75.3391,74.6333,75.3004,60112.0
2024-08-05 10:05:00,77.84,77.92,77.61,77.62,19538.0,75.2521,75.3294,75.0297,75.0394,19538.0
2024-08-05 10:10:00,77.59,77.99,77.57,77.95,16440.0,75.0104,75.3971,74.991,75.3584,16440.0
2024-08-05 10:15:00,77.93,78.05,77.84,77.98,31312.0,75.3391,75.4551,75.2521,75.3874,31312.0
2024-08-05 10:20:00,77.95,77.97,77.58,77.64,36587.0,75.3584,75.3777,75.0007,75.0587,36587.0
2024-08-05 10:25:00,77.64,77.88,77.59,77.59,15445.0,75.0587,75.2907,75.0104,75.0104,15445.0
2024-08-05 10:30:00,77.65,77.87,77.56,77.87,12663.0,75.0684,75.2811,74.9814,75.2811,12663.0
2024-08-05 10:35:00,77.91,77.93,77.49,77.52,18361.0,75.3197,75.3391,74.9137,74.9427,18361.0
2024-08-05 10:40:00,77.51,77.66,77.43,77.62,20581.0,74.933,75.078,74.8557,75.0394,20581.0
2024-08-05 10:45:00,77.64,77.67,77.3,77.34,21246.0,75.0587,75.0877,74.73,74.7687,21246.0
2024-08-05 10:50:00,77.36,77.74,77.31,77.65,25862.0,74.788,75.1554,74.7397,75.0684,25862.0
2024-08-05 10:55:00,77.65,77.65,77.46,77.48,19956.0,75.0684,75.0684,74.8847,74.904,19956.0
2024-08-05 11:00:00,77.48,77.77,77.47,77.71,11768.0,74.904,75.1844,74.8944,75.1264,11768.0
2024-08-05 11:05:00,77.67,78.08,77.64,77.94,12060.0,75.0877,75.4841,75.0587,75.3487,12060.0
2024-08-05 11:10:00,77.93,78.02,77.73,77.83,13506.0,75.3391,75.4261,75.1457,75.2424,13506.0
2024-08-05 11:15:00,77.8,77.87,77.66,77.67,15761.0,75.2134,75.2811,75.078,75.0877,15761.0
2024-08-05 11:20:00,77.59,77.69,77.56,77.67,18415.0,75.0104,75.1071,74.9814,75.0877,18415.0
2024-08-05 11:25:00,77.67,77.86,77.66,77.79,15649.0,75.0877,75.2714,75.078,75.2037,15649.0
2024-08-05 11:30:00,77.77,78.0,77.77,77.97,16569.0,75.1844,75.4067,75.1844,75.3777,16569.0
2024-08-05 11:35:00,77.98,78.17,77.92,78.01,14673.0,75.3874,75.5711,75.3294,75.4164,14673.0
2024-08-05 11:40:00,78.0,78.09,77.86,78.01,24109.0,75.4067,75.4938,75.2714,75.4164,24109.0
2024-08-05 11:45:00,78.02,78.13,77.94,77.98,19080.0,75.4261,75.5324,75.3487,75.3874,19080.0
2024-08-05 11:50:00,77.96,78.08,77.86,78.07,26146.0,75.3681,75.4841,75.2714,75.4744,26146.0
2024-08-05 11:55:00,78.05,78.28,78.05,78.25,8090.0,75.4551,75.6774,75.4551,75.6484,8090.0
2024-08-05 12:00:00,78.3,78.62,78.3,78.58,14743.0,75.6968,76.0061,75.6968,75.9675,14743.0
2024-08-05 12:05:00,78.6,78.7,78.5,78.62,10704.0,75.9868,76.0835,75.8901,76.0061,10704.0
2024-08-05 12:10:00,78.61,78.75,78.6,78.74,13205.0,75.9965,76.1318,75.9868,76.1221,13205.0
2024-08-05 12:15:00,78.76,78.78,78.63,78.66,11025.0,76.1415,76.1608,76.0158,76.0448,11025.0
2024-08-05 12:20:00,78.65,78.88,78.64,78.81,13110.0,76.0351,76.2575,76.0255,76.1898,13110.0
2024-08-05 12:25:00,78.81,78.82,78.72,78.79,22101.0,76.1898,76.1995,76.1028,76.1705,22101.0
2024-08-05 12:30:00,78.77,78.77,78.59,78.59,13698.0,76.1511,76.1511,75.9771,75.9771,13698.0
2024-08-05 12:35:00,78.58,78.58,78.29,78.38,42971.0,75.9675,75.9675,75.6871,75.7741,42971.0
2024-08-05 12:40:00,78.37,78.38,78.17,78.18,18004.0,75.7644,75.7741,75.5711,75.5808,18004.0
2024-08-05 12:45:00,78.18,78.24,78.07,78.22,20160.0,75.5808,75.6388,75.4744,75.6194,20160.0
2024-08-05 12:50:00,78.18,78.2,78.07,78.09,25757.0,75.5808,75.6001,75.4744,75.4938,25757.0
2024-08-05 12:55:00,78.07,78.26,78.03,78.21,17708.0,75.4744,75.6581,75.4357,75.6098,17708.0
2024-08-05 13:00:00,78.19,78.25,78.18,78.2,6533.0,75.5904,75.6484,75.5808,75.6001,6533.0
2024-08-05 13:05:00,78.2,78.31,78.15,78.26,10531.0,75.6001,75.7064,75.5518,75.6581,10531.0
2024-08-05 13:10:00,78.26,78.37,78.23,78.37,7133.0,75.6581,75.7644,75.6291,75.7644,7133.0
2024-08-05 13:15:00,78.39,78.42,78.31,78.31,10602.0,75.7838,75.8128,75.7064,75.7064,10602.0
2024-08-05 13:20:00,78.3,78.52,78.29,78.51,7991.0,75.6968,75.9095,75.6871,75.8998,7991.0
2024-08-05 13:25:00,78.52,78.55,78.39,78.44,9402.0,75.9095,75.9385,75.7838,75.8321,9402.0
2024-08-05 13:30:00,78.42,78.44,78.27,78.36,6668.0,75.8128,75.8321,75.6678,75.7548,6668.0
2024-08-05 13:35:00,78.34,78.46,78.29,78.42,11953.0,75.7354,75.8515,75.6871,75.8128,11953.0
2024-08-05 13:40:00,78.47,78.47,78.21,78.23,8440.0,75.8611,75.8611,75.6098,75.6291,8440.0
2024-08-05 13:45:00,78.24,78.36,78.24,78.32,13471.0,75.6388,75.7548,75.6388,75.7161,13471.0
2024-08-05 13:50:00,78.29,78.34,78.2,78.2,7879.0,75.6871,75.7354,75.6001,75.6001,7879.0
2024-08-05 13:55:00,78.18,78.29,78.16,78.28,11646.0,75.5808,75.6871,75.5614,75.6774,11646.0
2024-08-05 14:00:00,78.28,78.32,78.24,78.29,18337.0,75.6774,75.7161,75.6388,75.6871,18337.0
2024-08-05 14:05:00,78.29,78.38,78.21,78.36,13997.0,75.6871,75.7741,75.6098,75.7548,13997.0
2024-08-05 14:10:00,78.36,78.41,78.28,78.33,7423.0,75.7548,75.8031,75.6774,75.7258,7423.0
2024-08-05 14:15:00,78.35,78.51,78.33,78.48,18730.0,75.7451,75.8998,75.7258,75.8708,18730.0
2024-08-05 14:20:00,78.48,78.65,78.48,78.65,7444.0,75.8708,76.0351,75.8708,76.0351,7444.0
2024-08-05 14:25:00,78.67,78.75,78.47,78.62,49288.0,76.0545,76.1318,75.8611,76.0061,49288.0
2024-08-05 14:30:00,78.61,78.72,78.58,78.63,35862.0,75.9965,76.1028,75.9675,76.0158,35862.0
2024-08-05 14:35:00,78.6,78.72,78.59,78.7,12421.0,75.9868,76.1028,75.9771,76.0835,12421.0
2024-08-05 14:40:00,78.7,78.75,78.64,78.68,11326.0,76.0835,76.1318,76.0255,76.0641,11326.0
2024-08-05 14:45:00,78.66,78.67,78.48,78.5,16545.0,76.0448,76.0545,75.8708,75.8901,16545.0
2024-08-05 14:50:00,78.51,78.62,78.5,78.54,15034.0,75.8998,76.0061,75.8901,75.9288,15034.0
2024-08-05 14:55:00,78.54,78.54,78.44,78.45,21023.0,75.9288,75.9288,75.8321,75.8418,21023.0
2024-08-05 15:00:00,78.45,78.48,78.3,78.41,31463.0,75.8418,75.8708,75.6968,75.8031,31463.0
2024-08-05 15:05:00,78.42,78.46,78.35,78.38,15222.0,75.8128,75.8515,75.7451,75.7741,15222.0
2024-08-05 15:10:00,78.38,78.39,78.28,78.31,29485.0,75.7741,75.7838,75.6774,75.7064,29485.0
2024-08-05 15:15:00,78.31,78.4,78.28,78.39,38306.0,75.7064,75.7934,75.6774,75.7838,38306.0
2024-08-05 15:20:00,78.39,78.54,78.35,78.51,14692.0,75.7838,75.9288,75.7451,75.8998,14692.0
2024-08-05 15:25:00,78.5,78.53,78.4,78.48,34375.0,75.8901,75.9191,75.7934,75.8708,34375.0
2024-08-05 15:30:00,78.49,78.5,78.36,78.43,36327.0,75.8805,75.8901,75.7548,75.8224,36327.0
2024-08-05 15:35:00,78.43,78.48,78.15,78.25,31955.0,75.8224,75.8708,75.5518,75.6484,31955.0
2024-08-05 15:40:00,78.24,78.32,78.23,78.29,31201.0,75.6388,75.7161,75.6291,75.6871,31201.0
2024-08-05 15:45:00,78.28,78.4,78.26,78.4,43189.0,75.6774,75.7934,75.6581,75.7934,43189.0
2024-08-05 15:50:00,78.42,78.65,78.39,78.52,83126.0,75.8128,76.0351,75.7838,75.9095,83126.0
2024-08-05 15:55:00,78.54,78.66,78.49,78.63,168040.0,75.9288,76.0448,75.8805,76.0158,168040.0
2024-08-06 09:30:00,79.36,79.84,78.97,79.18,59107.0,76.7215,77.1856,76.3445,76.5475,59107.0
2024-08-06 09:35:00,79.24,80.25,79.13,80.25,21990.0,76.6055,77.5819,76.4992,77.5819,21990.0
2024-08-06 09:40:00,80.24,80.9,80.2,80.78,35868.0,77.5723,78.2103,77.5336,78.0943,35868.0
2024-08-06 09:45:00,80.89,81.13,80.62,81.02,57670.0,78.2007,78.4327,77.9396,78.3263,57670.0
2024-08-06 09:50:00,80.98,81.14,80.86,81.11,32169.0,78.2877,78.4424,78.1717,78.4133,32169.0
2024-08-06 09:55:00,81.05,81.28,81.04,81.16,43329.0,78.3553,78.5777,78.3457,78.4617,43329.0
2024-08-06 10:00:00,81.15,81.6,80.97,81.35,50804.0,78.452,78.8871,78.278,78.6454,50804.0
2024-08-06 10:05:00,81.4,81.55,81.25,81.53,31281.0,78.6937,78.8387,78.5487,78.8194,31281.0
2024-08-06 10:10:00,81.53,81.57,81.29,81.45,29813.0,78.8194,78.8581,78.5874,78.742,29813.0
2024-08-06 10:15:00,81.48,81.63,81.36,81.5,17160.0,78.771,78.9161,78.655,78.7904,17160.0
2024-08-06 10:20:00,81.59,81.68,81.48,81.67,25466.0,78.8774,78.9644,78.771,78.9547,25466.0
2024-08-06 10:25:00,81.69,81.93,81.63,81.77,33163.0,78.9741,79.2061,78.9161,79.0514,33163.0
2024-08-06 10:30:00,81.79,81.79,81.59,81.75,22939.0,79.0707,79.0707,78.8774,79.0321,22939.0
2024-08-06 10:35:00,81.71,81.72,81.48,81.58,17062.0,78.9934,79.0031,78.771,78.8677,17062.0
2024-08-06 10:40:00,81.55,81.87,81.5,81.85,19920.0,78.8387,79.1481,78.7904,79.1287,19920.0
2024-08-06 10:45:00,81.87,82.24,81.85,82.03,32580.0,79.1481,79.5058,79.1287,79.3028,32580.0
2024-08-06 10:50:00,82.03,82.26,82.01,82.26,14450.0,79.3028,79.5251,79.2834,79.5251,14450.0
2024-08-06 10:55:00,82.23,82.27,81.74,81.74,47059.0,79.4961,79.5348,79.0224,79.0224,47059.0
2024-08-06 11:00:00,81.72,81.75,81.55,81.69,50168.0,79.0031,79.0321,78.8387,78.9741,50168.0
2024-08-06 11:05:00,81.7,81.77,81.49,81.51,18434.0,78.9837,79.0514,78.7807,78.8,18434.0
2024-08-06 11:10:00,81.51,81.57,81.44,81.5,23038.0,78.8,78.8581,78.7324,78.7904,23038.0
2024-08-06 11:15:00,81.48,81.49,81.27,81.33,18571.0,78.771,78.7807,78.568,78.626,18571.0
2024-08-06 11:20:00,81.29,81.29,81.06,81.16,28476.0,78.5874,78.5874,78.365,78.4617,28476.0
2024-08-06 11:25:00,81.16,81.37,81.16,81.23,13758.0,78.4617,78.6647,78.4617,78.5294,13758.0
2024-08-06 11:30:00,81.19,81.41,81.17,81.4,17738.0,78.4907,78.7034,78.4714,78.6937,17738.0
2024-08-06 11:35:00,81.42,81.53,81.37,81.46,12018.0,78.713,78.8194,78.6647,78.7517,12018.0
2024-08-06 11:40:00,81.55,81.61,81.46,81.51,60341.0,78.8387,78.8967,78.7517,78.8,60341.0
2024-08-06 11:45:00,81.49,81.78,81.47,81.78,21755.0,78.7807,79.0611,78.7614,79.0611,21755.0
2024-08-06 11:50:00,81.8,81.84,81.74,81.74,10702.0,79.0804,79.1191,79.0224,79.0224,10702.0
2024-08-06 11:55:00,81.76,81.84,81.72,81.84,15237.0,79.0417,79.1191,79.0031,79.1191,15237.0
2024-08-06 12:00:00,81.86,81.95,81.85,81.88,9255.0,79.1384,79.2254,79.1287,79.1577,9255.0
2024-08-06 12:05:00,81.87,82.05,81.87,81.93,17219.0,79.1481,79.3221,79.1481,79.2061,17219.0
2024-08-06 12:10:00,81.96,82.21,81.96,82.2,30142.0,79.2351,79.4768,79.2351,79.4671,30142.0
2024-08-06 12:15:00,82.18,82.26,82.12,82.16,17659.0,79.4478,79.5251,79.3898,79.4284,17659.0
2024-08-06 12:20:00,82.15,82.23,82.08,82.13,23778.0,79.4188,79.4961,79.3511,79.3994,23778.0
2024-08-06 12:25:00,82.13,82.2,82.07,82.1,14645.0,79.3994,79.4671,79.3414,79.3704,14645.0
2024-08-06 12:30:00,82.11,82.22,82.0,82.22,10033.0,79.3801,79.4864,79.2738,79.4864,10033.0
2024-08-06 12:35:00,82.21,82.38,82.13,82.36,46736.0,79.4768,79.6411,79.3994,79.6218,46736.0
2024-08-06 12:40:00,82.38,82.42,82.31,82.31,13793.0,79.6411,79.6798,79.5735,79.5735,13793.0
2024-08-06 12:45:00,82.32,82.36,82.27,82.29,15601.0,79.5831,79.6218,79.5348,79.5541,15601.0
2024-08-06 12:50:00,82.28,82.36,82.25,82.35,28042.0,79.5444,79.6218,79.5154,79.6121,28042.0
2024-08-06 12:55:00,82.34,82.38,82.28,82.33,13254.0,79.6025,79.6411,79.5444,79.5928,13254.0
2024-08-06 13:00:00,82.35,82.43,82.34,82.38,10706.0,79.6121,79.6895,79.6025,79.6411,10706.0
2024-08-06 13:05:00,82.39,82.39,82.21,82.24,15944.0,79.6508,79.6508,79.4768,79.5058,15944.0
2024-08-06 13:10:00,82.23,82.45,82.2,82.38,11139.0,79.4961,79.7088,79.4671,79.6411,11139.0
2024-08-06 13:15:00,82.39,82.47,82.36,82.45,38173.0,79.6508,79.7281,79.6218,79.7088,38173.0
2024-08-06 13:20:00,82.44,82.46,82.37,82.4,15096.0,79.6991,79.7185,79.6315,79.6605,15096.0
2024-08-06 13:25:00,82.4,82.47,82.38,82.44,16834.0,79.6605,79.7281,79.6411,79.6991,16834.0
2024-08-06 13:30:00,82.44,82.52,82.41,82.52,14652.0,79.6991,79.7765,79.6701,79.7765,14652.0
2024-08-06 13:35:00,82.52,82.59,82.48,82.57,33651.0,79.7765,79.8441,79.7378,79.8248,33651.0
2024-08-06 13:40:00,82.58,82.62,82.39,82.39,26555.0,79.8345,79.8731,79.6508,79.6508,26555.0
2024-08-06 13:45:00,82.38,82.44,82.36,82.41,23508.0,79.6411,79.6991,79.6218,79.6701,23508.0
2024-08-06 13:50:00,82.44,82.59,82.35,82.56,17836.0,79.6991,79.8441,79.6121,79.8151,17836.0
2024-08-06 13:55:00,82.57,82.78,82.56,82.68,17304.0,79.8248,80.0278,79.8151,79.9312,17304.0
2024-08-06 14:00:00,82.69,82.69,82.53,82.6,14583.0,79.9408,79.9408,79.7861,79.8538,14583.0
2024-08-06 14:05:00,82.57,82.58,82.44,82.49,13221.0,79.8248,79.8345,79.6991,79.7475,13221.0
2024-08-06 14:10:00,82.48,82.5,82.27,82.28,36849.0,79.7378,79.7571,79.5348,79.5444,36849.0
2024-08-06 14:15:00,82.28,82.51,82.27,82.48,11735.0,79.5444,79.7668,79.5348,79.7378,11735.0
2024-08-06 14:20:00,82.49,82.57,82.47,82.56,11648.0,79.7475,79.8248,79.7281,79.8151,11648.0
2024-08-06 14:25:00,82.56,82.62,82.51,82.62,23363.0,79.8151,79.8731,79.7668,79.8731,23363.0
2024-08-06 14:30:00,82.62,82.85,82.61,82.83,16004.0,79.8731,80.0955,79.8635,80.0762,16004.0
2024-08-06 14:35:00,82.87,82.89,82.8,82.84,16394.0,80.1148,80.1342,80.0472,80.0858,16394.0
2024-08-06 14:40:00,82.84,82.86,82.79,82.84,15336.0,80.0858,80.1052,80.0375,80.0858,15336.0
2024-08-06 14:45:00,82.85,82.9,82.81,82.89,14170.0,80.0955,80.1438,80.0568,80.1342,14170.0
2024-08-06 14:50:00,82.92,83.03,82.92,82.96,21173.0,80.1632,80.2695,80.1632,80.2018,21173.0
2024-08-06 14:55:00,82.96,82.97,82.53,82.54,24057.0,80.2018,80.2115,79.7861,79.7958,24057.0
2024-08-06 15:00:00,82.49,82.5,82.28,82.33,24518.0,79.7475,79.7571,79.5444,79.5928,24518.0
2024-08-06 15:05:00,82.35,82.4,82.09,82.23,39676.0,79.6121,79.6605,79.3608,79.4961,39676.0
2024-08-06 15:10:00,82.22,82.42,82.18,82.39,17438.0,79.4864,79.6798,79.4478,79.6508,17438.0
2024-08-06 15:15:00,82.38,82.4,82.29,82.39,28824.0,79.6411,79.6605,79.5541,79.6508,28824.0
2024-08-06 15:20:00,82.38,82.64,82.36,82.62,28607.0,79.6411,79.8925,79.6218,79.8731,28607.0
2024-08-06 15:25:00,82.61,82.76,82.61,82.65,28797.0,79.8635,80.0085,79.8635,79.9021,28797.0
2024-08-06 15:30:00,82.66,82.76,82.64,82.71,43601.0,79.9118,80.0085,79.8925,79.9602,43601.0
2024-08-06 15:35:00,82.69,82.94,82.65,82.93,40516.0,79.9408,80.1825,79.9021,80.1728,40516.0
2024-08-06 15:40:00,82.92,82.97,82.8,82.8,36710.0,80.1632,80.2115,80.0472,80.0472,36710.0
2024-08-06 15:45:00,82.79,82.79,82.59,82.71,51046.0,80.0375,80.0375,79.8441,79.9602,51046.0
2024-08-06 15:50:00,82.68,82.73,82.34,82.45,112597.0,79.9312,79.9795,79.6025,79.7088,112597.0
2024-08-06 15:55:00,82.45,82.61,82.2,82.32,452016.0,79.7088,79.8635,79.4671,79.5831,452016.0
2024-08-07 09:30:00,83.53,83.84,83.34,83.64,110296.0,80.7529,81.0526,80.5692,80.8592,110296.0
2024-08-07 09:35:00,83.42,83.64,83.34,83.58,10225.0,80.6465,80.8592,80.5692,80.8012,10225.0
2024-08-07 09:40:00,83.52,83.69,83.35,83.5,16223.0,80.7432,80.9076,80.5789,80.7239,16223.0
2024-08-07 09:45:00,83.52,83.54,83.38,83.44,12847.0,80.7432,80.7626,80.6079,80.6659,12847.0
2024-08-07 09:50:00,83.33,83.33,83.09,83.26,32584.0,80.5595,80.5595,80.3275,80.4919,32584.0
2024-08-07 09:55:00,83.31,83.41,83.23,83.41,31512.0,80.5402,80.6369,80.4629,80.6369,31512.0
2024-08-07 10:00:00,83.41,83.53,83.3,83.39,42399.0,80.6369,80.7529,80.5305,80.6175,42399.0
2024-08-07 10:05:00,83.42,84.02,83.39,84.0,49319.0,80.6465,81.2266,80.6175,81.2073,49319.0
2024-08-07 10:10:00,83.97,84.0,83.63,83.68,18334.0,81.1783,81.2073,80.8496,80.8979,18334.0
2024-08-07 10:15:00,83.7,83.78,83.58,83.75,31240.0,80.9172,80.9946,80.8012,80.9656,31240.0
2024-08-07 10:20:00,83.78,84.0,83.78,83.95,38283.0,80.9946,81.2073,80.9946,81.1589,38283.0
2024-08-07 10:25:00,83.93,83.94,83.67,83.7,14129.0,81.1396,81.1493,80.8882,80.9172,14129.0
2024-08-07 10:30:00,83.73,83.86,83.61,83.61,24413.0,80.9462,81.0719,80.8302,80.8302,24413.0
2024-08-07 10:35:00,83.64,83.89,83.61,83.76,23476.0,80.8592,81.1009,80.8302,80.9752,23476.0
2024-08-07 10:40:00,83.76,84.0,83.71,83.95,61039.0,80.9752,81.2073,80.9269,81.1589,61039.0
2024-08-07 10:45:00,83.99,84.13,83.98,84.03,24223.0,81.1976,81.3329,81.1879,81.2363,24223.0
2024-08-07 10:50:00,84.06,84.2,83.96,84.01,27735.0,81.2653,81.4006,81.1686,81.2169,27735.0
2024-08-07 10:55:00,84.01,84.41,84.01,84.31,36301.0,81.2169,81.6036,81.2169,81.507,36301.0
2024-08-07 11:00:00,84.31,84.46,84.17,84.46,21840.0,81.507,81.652,81.3716,81.652,21840.0
2024-08-07 11:05:00,84.48,84.58,84.32,84.44,34903.0,81.6713,81.768,81.5166,81.6326,34903.0
2024-08-07 11:10:00,84.44,84.58,84.34,84.39,21120.0,81.6326,81.768,81.536,81.5843,21120.0
2024-08-07 11:15:00,84.39,84.47,84.29,84.33,15769.0,81.5843,81.6616,81.4876,81.5263,15769.0
2024-08-07 11:20:00,84.31,84.56,84.31,84.56,23538.0,81.507,81.7486,81.507,81.7486,23538.0
2024-08-07 11:25:00,84.6,84.85,84.57,84.83,31270.0,81.7873,82.029,81.7583,82.0097,31270.0
2024-08-07 11:30:00,84.84,84.91,84.55,84.56,16192.0,82.0193,82.087,81.739,81.7486,16192.0
2024-08-07 11:35:00,84.58,84.89,84.58,84.78,30097.0,81.768,82.0677,81.768,81.9613,30097.0
2024-08-07 11:40:00,84.67,84.75,84.49,84.49,12699.0,81.855,81.9323,81.681,81.681,12699.0
2024-08-07 11:45:00,84.53,84.57,84.42,84.57,21342.0,81.7196,81.7583,81.6133,81.7583,21342.0
2024-08-07 11:50:00,84.59,84.59,84.45,84.47,10849.0,81.7776,81.7776,81.6423,81.6616,10849.0
2024-08-07 11:55:00,84.45,84.63,84.45,84.62,11915.0,81.6423,81.8163,81.6423,81.8067,11915.0
2024-08-07 12:00:00,84.63,84.64,84.49,84.55,24351.0,81.8163,81.826,81.681,81.739,24351.0
2024-08-07 12:05:00,84.54,84.67,84.4,84.46,23589.0,81.7293,81.855,81.594,81.652,23589.0
2024-08-07 12:10:00,84.42,84.55,84.34,84.55,27565.0,81.6133,81.739,81.536,81.739,27565.0
2024-08-07 12:15:00,84.56,84.58,84.46,84.54,18876.0,81.7486,81.768,81.652,81.7293,18876.0
2024-08-07 12:20:00,84.52,84.68,84.48,84.68,18341.0,81.71,81.8647,81.6713,81.8647,18341.0
2024-08-07 12:25:00,84.75,84.92,84.68,84.84,13309.0,81.9323,82.0967,81.8647,82.0193,13309.0
2024-08-07 12:30:00,84.86,84.86,84.7,84.81,13518.0,82.0387,82.0387,81.884,81.9903,13518.0
2024-08-07 12:35:00,84.81,84.86,84.66,84.66,19708.0,81.9903,82.0387,81.8453,81.8453,19708.0
2024-08-07 12:40:00,84.63,84.69,84.52,84.52,10028.0,81.8163,81.8743,81.71,81.71,10028.0
2024-08-07 12:45:00,84.49,84.5,84.29,84.31,10336.0,81.681,81.6906,81.4876,81.507,10336.0
2024-08-07 12:50:00,84.29,84.39,84.26,84.26,17352.0,81.4876,81.5843,81.4586,81.4586,17352.0
2024-08-07 12:55:00,84.26,84.27,84.15,84.16,9347.0,81.4586,81.4683,81.3523,81.3619,9347.0
2024-08-07 13:00:00,84.15,84.22,84.03,84.06,10706.0,81.3523,81.42,81.2363,81.2653,10706.0
2024-08-07 13:05:00,84.06,84.07,83.8,83.81,9904.0,81.2653,81.2749,81.0139,81.0236,9904.0
2024-08-07 13:10:00,83.79,83.87,83.75,83.82,14476.0,81.0042,81.0816,80.9656,81.0332,14476.0
2024-08-07 13:15:00,83.81,83.92,83.76,83.85,8664.0,81.0236,81.1299,80.9752,81.0623,8664.0
2024-08-07 13:20:00,83.85,84.07,83.85,84.07,14551.0,81.0623,81.2749,81.0623,81.2749,14551.0
2024-08-07 13:25:00,84.16,84.26,83.95,84.03,20765.0,81.3619,81.4586,81.1589,81.2363,20765.0
2024-08-07 13:30:00,84.03,84.21,84.03,84.16,8574.0,81.2363,81.4103,81.2363,81.3619,8574.0
2024-08-07 13:35:00,84.18,84.26,84.15,84.21,6666.0,81.3813,81.4586,81.3523,81.4103,6666.0
2024-08-07 13:40:00,84.21,84.23,84.1,84.17,11511.0,81.4103,81.4296,81.3039,81.3716,11511.0
2024-08-07 13:45:00,84.17,84.18,83.83,83.84,10288.0,81.3716,81.3813,81.0429,81.0526,10288.0
2024-08-07 13:50:00,83.84,83.89,83.72,83.82,12625.0,81.0526,81.1009,80.9366,81.0332,12625.0
2024-08-07 13:55:00,83.78,83.78,83.56,83.67,12143.0,80.9946,80.9946,80.7819,80.8882,12143.0
2024-08-07 14:00:00,83.64,83.65,83.48,83.55,12402.0,80.8592,80.8689,80.7046,80.7722,12402.0
2024-08-07 14:05:00,83.55,83.62,83.5,83.57,29265.0,80.7722,80.8399,80.7239,80.7916,29265.0
2024-08-07 14:10:00,83.56,83.56,83.36,83.38,14945.0,80.7819,80.7819,80.5885,80.6079,14945.0
2024-08-07 14:15:00,83.35,83.36,83.16,83.26,21219.0,80.5789,80.5885,80.3952,80.4919,21219.0
2024-08-07 14:20:00,83.27,83.44,83.23,83.4,15900.0,80.5015,80.6659,80.4629,80.6272,15900.0
2024-08-07 14:25:00,83.4,83.57,83.4,83.54,15958.0,80.6272,80.7916,80.6272,80.7626,15958.0
2024-08-07 14:30:00,83.52,83.54,83.42,83.52,20322.0,80.7432,80.7626,80.6465,80.7432,20322.0
2024-08-07 14:35:00,83.52,83.56,83.47,83.53,12630.0,80.7432,80.7819,80.6949,80.7529,12630.0
2024-08-07 14:40:00,83.53,83.62,83.51,83.53,10183.0,80.7529,80.8399,80.7336,80.7529,10183.0
2024-08-07 14:45:00,83.52,83.61,83.42,83.47,11308.0,80.7432,80.8302,80.6465,80.6949,11308.0
2024-08-07 14:50:00,83.47,83.52,83.42,83.46,9332.0,80.6949,80.7432,80.6465,80.6852,9332.0
2024-08-07 14:55:00,83.47,83.56,83.44,83.51,15607.0,80.6949,80.7819,80.6659,80.7336,15607.0
2024-08-07 15:00:00,83.52,83.78,83.51,83.68,26255.0,80.7432,80.9946,80.7336,80.8979,26255.0
2024-08-07 15:05:00,83.68,83.75,83.53,83.56,12887.0,80.8979,80.9656,80.7529,80.7819,12887.0
2024-08-07 15:10:00,83.57,83.59,83.39,83.42,18004.0,80.7916,80.8109,80.6175,80.6465,18004.0
2024-08-07 15:15:00,83.42,83.71,83.42,83.71,12073.0,80.6465,80.9269,80.6465,80.9269,12073.0
2024-08-07 15:20:00,83.71,83.8,83.69,83.69,12770.0,80.9269,81.0139,80.9076,80.9076,12770.0
2024-08-07 15:25:00,83.67,83.87,83.66,83.87,17837.0,80.8882,81.0816,80.8786,81.0816,17837.0
2024-08-07 15:30:00,83.86,83.87,83.75,83.82,42868.0,81.0719,81.0816,80.9656,81.0332,42868.0
2024-08-07 15:35:00,83.83,83.91,83.75,83.77,29499.0,81.0429,81.1203,80.9656,80.9849,29499.0
2024-08-07 15:40:00,83.77,83.77,83.54,83.59,57192.0,80.9849,80.9849,80.7626,80.8109,57192.0
2024-08-07 15:45:00,83.58,83.65,83.56,83.58,39216.0,80.8012,80.8689,80.7819,80.8012,39216.0
2024-08-07 15:50:00,83.58,83.62,83.17,83.18,93451.0,80.8012,80.8399,80.4049,80.4145,93451.0
2024-08-07 15:55:00,83.2,83.22,82.97,83.08,265276.0,80.4339,80.4532,80.2115,80.3179,265276.0
2024-08-08 09:30:00,83.3,83.56,82.99,83.3,27273.0,80.5305,80.7819,80.2308,80.5305,27273.0
2024-08-08 09:35:00,83.33,83.49,83.21,83.35,8811.0,80.5595,80.7142,80.4435,80.5789,8811.0
2024-08-08 09:40:00,83.31,83.65,83.31,83.34,26606.0,80.5402,80.8689,80.5402,80.5692,26606.0
2024-08-08 09:45:00,83.37,83.58,83.37,83.48,7378.0,80.5982,80.8012,80.5982,80.7046,7378.0
2024-08-08 09:50:00,83.48,83.81,83.46,83.67,7433.0,80.7046,81.0236,80.6852,80.8882,7433.0
2024-08-08 09:55:00,83.71,83.94,83.7,83.86,7424.0,80.9269,81.1493,80.9172,81.0719,7424.0
2024-08-08 10:00:00,83.9,84.13,83.9,84.02,16880.0,81.1106,81.3329,81.1106,81.2266,16880.0
2024-08-08 10:05:00,84.01,84.04,83.74,83.74,6763.0,81.2169,81.2459,80.9559,80.9559,6763.0
2024-08-08 10:10:00,83.78,83.96,83.76,83.84,8559.0,80.9946,81.1686,80.9752,81.0526,8559.0
2024-08-08 10:15:00,83.8,84.02,83.78,83.86,41612.0,81.0139,81.2266,80.9946,81.0719,41612.0
2024-08-08 10:20:00,83.89,83.93,83.75,83.88,14450.0,81.1009,81.1396,80.9656,81.0913,14450.0
2024-08-08 10:25:00,83.91,84.1,83.91,84.03,12426.0,81.1203,81.3039,81.1203,81.2363,12426.0
2024-08-08 10:30:00,84.08,84.21,84.08,84.2,13215.0,81.2846,81.4103,81.2846,81.4006,13215.0
2024-08-08 10:35:00,84.23,84.33,84.17,84.32,11923.0,81.4296,81.5263,81.3716,81.5166,11923.0
2024-08-08 10:40:00,84.32,84.34,84.22,84.28,13147.0,81.5166,81.536,81.42,81.478,13147.0
2024-08-08 10:45:00,84.29,84.37,84.22,84.31,28007.0,81.4876,81.565,81.42,81.507,28007.0
2024-08-08 10:50:00,84.35,84.37,84.28,84.33,12740.0,81.5456,81.565,81.478,81.5263,12740.0
2024-08-08 10:55:00,84.36,84.46,84.36,84.44,11587.0,81.5553,81.652,81.5553,81.6326,11587.0
2024-08-08 11:00:00,84.42,84.46,84.35,84.36,11075.0,81.6133,81.652,81.5456,81.5553,11075.0
2024-08-08 11:05:00,84.33,84.42,84.31,84.41,11330.0,81.5263,81.6133,81.507,81.6036,11330.0
2024-08-08 11:10:00,84.43,84.46,84.25,84.25,13246.0,81.623,81.652,81.449,81.449,13246.0
2024-08-08 11:15:00,84.19,84.27,84.18,84.25,9861.0,81.3909,81.4683,81.3813,81.449,9861.0
2024-08-08 11:20:00,84.23,84.32,84.21,84.32,33561.0,81.4296,81.5166,81.4103,81.5166,33561.0
2024-08-08 11:25:00,84.3,84.46,84.3,84.4,10872.0,81.4973,81.652,81.4973,81.594,10872.0
2024-08-08 11:30:00,84.38,84.38,84.2,84.2,12223.0,81.5746,81.5746,81.4006,81.4006,12223.0
2024-08-08 11:35:00,84.18,84.24,84.08,84.16,7791.0,81.3813,81.4393,81.2846,81.3619,7791.0
2024-08-08 11:40:00,84.15,84.15,84.0,84.06,6835.0,81.3523,81.3523,81.2073,81.2653,6835.0
2024-08-08 11:45:00,84.03,84.07,83.94,84.05,6595.0,81.2363,81.2749,81.1493,81.2556,6595.0
2024-08-08 11:50:00,84.04,84.31,84.04,84.31,4965.0,81.2459,81.507,81.2459,81.507,4965.0
2024-08-08 11:55:00,84.28,84.29,84.2,84.27,18545.0,81.478,81.4876,81.4006,81.4683,18545.0
2024-08-08 12:00:00,84.24,84.37,84.16,84.36,11364.0,81.4393,81.565,81.3619,81.5553,11364.0
2024-08-08 12:05:00,84.34,84.43,84.34,84.4,8334.0,81.536,81.623,81.536,81.594,8334.0
2024-08-08 12:10:00,84.39,84.45,84.27,84.33,9832.0,81.5843,81.6423,81.4683,81.5263,9832.0
2024-08-08 12:15:00,84.33,84.43,84.25,84.43,5205.0,81.5263,81.623,81.449,81.623,5205.0
2024-08-08 12:20:00,84.43,84.51,84.42,84.51,15094.0,81.623,81.7003,81.6133,81.7003,15094.0
2024-08-08 12:25:00,84.52,84.58,84.49,84.53,5463.0,81.71,81.768,81.681,81.7196,5463.0
2024-08-08 12:30:00,84.52,84.54,84.47,84.53,6674.0,81.71,81.7293,81.6616,81.7196,6674.0
2024-08-08 12:35:00,84.55,84.56,84.39,84.4,11854.0,81.739,81.7486,81.5843,81.594,11854.0
2024-08-08 12:40:00,84.38,84.5,84.38,84.5,5885.0,81.5746,81.6906,81.5746,81.6906,5885.0
2024-08-08 12:45:00,84.52,84.62,84.5,84.62,8449.0,81.71,81.8067,81.6906,81.8067,8449.0
2024-08-08 12:50:00,84.63,84.7,84.57,84.7,6788.0,81.8163,81.884,81.7583,81.884,6788.0
2024-08-08 12:55:00,84.68,84.71,84.59,84.62,6440.0,81.8647,81.8937,81.7776,81.8067,6440.0
2024-08-08 13:00:00,84.63,84.69,84.58,84.64,16764.0,81.8163,81.8743,81.768,81.826,16764.0
2024-08-08 13:05:00,84.64,84.67,84.59,84.64,22647.0,81.826,81.855,81.7776,81.826,22647.0
2024-08-08 13:10:00,84.68,84.75,84.67,84.74,8706.0,81.8647,81.9323,81.855,81.9227,8706.0
2024-08-08 13:15:00,84.74,84.82,84.72,84.82,11547.0,81.9227,82.0,81.9033,82.0,11547.0
2024-08-08 13:20:00,84.83,84.96,84.81,84.96,17264.0,82.0097,82.1353,81.9903,82.1353,17264.0
2024-08-08 13:25:00,84.95,85.09,84.95,85.07,30179.0,82.1257,82.261,82.1257,82.2417,30179.0
2024-08-08 13:30:00,85.06,85.07,84.97,85.01,23084.0,82.232,82.2417,82.145,82.1837,23084.0
2024-08-08 13:35:00,84.98,84.99,84.91,84.96,14617.0,82.1547,82.1644,82.087,82.1353,14617.0
2024-08-08 13:40:00,84.97,85.03,84.94,84.95,11945.0,82.145,82.203,82.116,82.1257,11945.0
2024-08-08 13:45:00,84.95,85.03,84.95,84.95,14890.0,82.1257,82.203,82.1257,82.1257,14890.0
2024-08-08 13:50:00,84.95,85.01,84.94,85.01,9291.0,82.1257,82.1837,82.116,82.1837,9291.0
2024-08-08 13:55:00,85.0,85.02,84.94,84.97,7706.0,82.174,82.1934,82.116,82.145,7706.0
2024-08-08 14:00:00,84.97,85.08,84.94,85.07,15878.0,82.145,82.2514,82.116,82.2417,15878.0
2024-08-08 14:05:00,85.08,85.15,85.08,85.12,9134.0,82.2514,82.319,82.2514,82.29,9134.0
2024-08-08 14:10:00,85.13,85.14,85.05,85.06,4200.0,82.2997,82.3094,82.2224,82.232,4200.0
2024-08-08 14:15:00,85.09,85.11,85.02,85.05,7806.0,82.261,82.2804,82.1934,82.2224,7806.0
2024-08-08 14:20:00,85.07,85.12,85.02,85.09,13041.0,82.2417,82.29,82.1934,82.261,13041.0
2024-08-08 14:25:00,85.13,85.13,84.95,85.0,9868.0,82.2997,82.2997,82.1257,82.174,9868.0
2024-08-08 14:30:00,85.01,85.07,84.89,84.97,26350.0,82.1837,82.2417,82.0677,82.145,26350.0
2024-08-08 14:35:00,84.96,85.02,84.94,85.0,8678.0,82.1353,82.1934,82.116,82.174,8678.0
2024-08-08 14:40:00,84.99,85.02,84.88,85.01,12668.0,82.1644,82.1934,82.058,82.1837,12668.0
2024-08-08 14:45:00,85.01,85.05,84.98,84.99,10726.0,82.1837,82.2224,82.1547,82.1644,10726.0
2024-08-08 14:50:00,84.98,85.06,84.98,85.04,10129.0,82.1547,82.232,82.1547,82.2127,10129.0
2024-08-08 14:55:00,85.05,85.11,85.05,85.08,10570.0,82.2224,82.2804,82.2224,82.2514,10570.0
2024-08-08 15:00:00,85.07,85.12,85.04,85.06,10801.0,82.2417,82.29,82.2127,82.232,10801.0
2024-08-08 15:05:00,85.06,85.22,85.06,85.2,25854.0,82.232,82.3867,82.232,82.3674,25854.0
2024-08-08 15:10:00,85.2,85.26,85.15,85.15,18403.0,82.3674,82.4254,82.319,82.319,18403.0
2024-08-08 15:15:00,85.16,85.19,85.15,85.16,10973.0,82.3287,82.3577,82.319,82.3287,10973.0
2024-08-08 15:20:00,85.18,85.27,85.18,85.21,11594.0,82.348,82.435,82.348,82.377,11594.0
2024-08-08 15:25:00,85.22,85.35,85.21,85.29,13643.0,82.3867,82.5124,82.377,82.4544,13643.0
2024-08-08 15:30:00,85.3,85.3,85.09,85.14,28879.0,82.464,82.464,82.261,82.3094,28879.0
2024-08-08 15:35:00,85.18,85.18,85.07,85.16,25392.0,82.348,82.348,82.2417,82.3287,25392.0
2024-08-08 15:40:00,85.17,85.32,85.16,85.31,43475.0,82.3384,82.4834,82.3287,82.4737,43475.0
2024-08-08 15:45:00,85.3,85.31,85.08,85.18,57935.0,82.464,82.4737,82.2514,82.348,57935.0
2024-08-08 15:50:00,85.18,85.3,85.14,85.15,97784.0,82.348,82.464,82.3094,82.319,97784.0
2024-08-08 15:55:00,85.15,85.44,85.12,85.34,255741.0,82.319,82.5994,82.29,82.5027,255741.0
2024-08-09 09:30:00,85.33,85.44,84.91,84.91,24549.0,82.493,82.5994,82.087,82.087,24549.0
2024-08-09 09:35:00,84.96,85.14,84.72,84.72,15940.0,82.1353,82.3094,81.9033,81.9033,15940.0
2024-08-09 09:40:00,84.72,84.86,84.6,84.69,6538.0,81.9033,82.0387,81.7873,81.8743,6538.0
2024-08-09 09:45:00,84.67,84.75,84.52,84.59,7268.0,81.855,81.9323,81.71,81.7776,7268.0
2024-08-09 09:50:00,84.57,84.65,84.51,84.56,11116.0,81.7583,81.8357,81.7003,81.7486,11116.0
2024-08-09 09:55:00,84.58,84.58,84.38,84.46,18058.0,81.768,81.768,81.5746,81.652,18058.0
2024-08-09 10:00:00,84.48,84.57,84.39,84.56,36288.0,81.6713,81.7583,81.5843,81.7486,36288.0
2024-08-09 10:05:00,84.56,84.56,84.33,84.38,13538.0,81.7486,81.7486,81.5263,81.5746,13538.0
2024-08-09 10:10:00,84.38,84.53,84.31,84.31,44179.0,81.5746,81.7196,81.507,81.507,44179.0
2024-08-09 10:15:00,84.3,84.47,84.24,84.45,62666.0,81.4973,81.6616,81.4393,81.6423,62666.0
2024-08-09 10:20:00,84.45,84.78,84.45,84.73,11474.0,81.6423,81.9613,81.6423,81.913,11474.0
2024-08-09 10:25:00,84.76,84.82,84.73,84.81,10260.0,81.942,82.0,81.913,81.9903,10260.0
2024-08-09 10:30:00,84.8,84.88,84.77,84.83,9691.0,81.9807,82.058,81.9517,82.0097,9691.0
2024-08-09 10:35:00,84.84,85.02,84.81,84.99,13689.0,82.0193,82.1934,81.9903,82.1644,13689.0
2024-08-09 10:40:00,84.98,85.1,84.97,85.07,29665.0,82.1547,82.2707,82.145,82.2417,29665.0
2024-08-09 10:45:00,85.03,85.09,84.85,84.86,8972.0,82.203,82.261,82.029,82.0387,8972.0
2024-08-09 10:50:00,84.86,84.89,84.74,84.74,6902.0,82.0387,82.0677,81.9227,81.9227,6902.0
2024-08-09 10:55:00,84.78,85.0,84.78,84.94,7611.0,81.9613,82.174,81.9613,82.116,7611.0
2024-08-09 11:00:00,84.95,85.02,84.9,84.95,7531.0,82.1257,82.1934,82.0773,82.1257,7531.0
2024-08-09 11:05:00,84.94,85.01,84.89,84.93,11253.0,82.116,82.1837,82.0677,82.1063,11253.0
2024-08-09 11:10:00,84.94,84.98,84.86,84.88,5661.0,82.116,82.1547,82.0387,82.058,5661.0
2024-08-09 11:15:00,84.87,84.99,84.87,84.97,5005.0,82.0483,82.1644,82.0483,82.145,5005.0
2024-08-09 11:20:00,84.97,85.01,84.94,84.95,8292.0,82.145,82.1837,82.116,82.1257,8292.0
2024-08-09 11:25:00,84.95,85.03,84.89,84.89,15784.0,82.1257,82.203,82.0677,82.0677,15784.0
2024-08-09 11:30:00,84.9,84.95,84.86,84.87,5244.0,82.0773,82.1257,82.0387,82.0483,5244.0
2024-08-09 11:35:00,84.88,84.93,84.86,84.91,5870.0,82.058,82.1063,82.0387,82.087,5870.0
2024-08-09 11:40:00,84.91,84.95,84.88,84.95,8117.0,82.087,82.1257,82.058,82.1257,8117.0
2024-08-09 11:45:00,84.95,85.04,84.94,85.04,7346.0,82.1257,82.2127,82.116,82.2127,7346.0
2024-08-09 11:50:00,85.03,85.06,84.98,85.02,8480.0,82.203,82.232,82.1547,82.1934,8480.0
2024-08-09 11:55:00,85.03,85.03,84.75,84.75,19575.0,82.203,82.203,81.9323,81.9323,19575.0
2024-08-09 12:00:00,84.8,84.92,84.76,84.88,12138.0,81.9807,82.0967,81.942,82.058,12138.0
2024-08-09 12:05:00,84.89,84.89,84.66,84.71,23049.0,82.0677,82.0677,81.8453,81.8937,23049.0
2024-08-09 12:10:00,84.7,84.75,84.69,84.7,42130.0,81.884,81.9323,81.8743,81.884,42130.0
2024-08-09 12:15:00,84.7,84.78,84.69,84.72,24349.0,81.884,81.9613,81.8743,81.9033,24349.0
2024-08-09 12:20:00,84.7,84.74,84.5,84.51,13559.0,81.884,81.9227,81.6906,81.7003,13559.0
2024-08-09 12:25:00,84.53,84.62,84.45,84.57,25653.0,81.7196,81.8067,81.6423,81.7583,25653.0
2024-08-09 12:30:00,84.56,84.63,84.55,84.57,11907.0,81.7486,81.8163,81.739,81.7583,11907.0
2024-08-09 12:35:00,84.56,84.58,84.53,84.58,9377.0,81.7486,81.768,81.7196,81.768,9377.0
2024-08-09 12:40:00,84.59,84.7,84.58,84.69,34974.0,81.7776,81.884,81.768,81.8743,34974.0
2024-08-09 12:45:00,84.68,84.88,84.64,84.88,11746.0,81.8647,82.058,81.826,82.058,11746.0
2024-08-09 12:50:00,84.89,84.94,84.84,84.86,8933.0,82.0677,82.116,82.0193,82.0387,8933.0
2024-08-09 12:55:00,84.87,85.0,84.87,84.96,5748.0,82.0483,82.174,82.0483,82.1353,5748.0
2024-08-09 13:00:00,84.95,85.05,84.94,84.98,8347.0,82.1257,82.2224,82.116,82.1547,8347.0
2024-08-09 13:05:00,84.98,84.98,84.81,84.9,7675.0,82.1547,82.1547,81.9903,82.0773,7675.0
2024-08-09 13:10:00,84.91,84.98,84.87,84.98,3453.0,82.087,82.1547,82.0483,82.1547,3453.0
2024-08-09 13:15:00,85.04,85.08,85.03,85.04,6734.0,82.2127,82.2514,82.203,82.2127,6734.0
2024-08-09 13:20:00,85.06,85.06,85.0,85.0,5608.0,82.232,82.232,82.174,82.174,5608.0
2024-08-09 13:25:00,85.02,85.2,85.02,85.19,5755.0,82.1934,82.3674,82.1934,82.3577,5755.0
2024-08-09 13:30:00,85.2,85.21,85.1,85.14,16471.0,82.3674,82.377,82.2707,82.3094,16471.0
2024-08-09 13:35:00,85.13,85.16,85.1,85.1,6401.0,82.2997,82.3287,82.2707,82.2707,6401.0
2024-08-09 13:40:00,85.11,85.11,85.01,85.04,9898.0,82.2804,82.2804,82.1837,82.2127,9898.0
2024-08-09 13:45:00,85.07,85.13,85.05,85.05,5554.0,82.2417,82.2997,82.2224,82.2224,5554.0
2024-08-09 13:50:00,85.04,85.07,84.94,84.99,7011.0,82.2127,82.2417,82.116,82.1644,7011.0
2024-08-09 13:55:00,84.99,85.02,84.94,84.97,14034.0,82.1644,82.1934,82.116,82.145,14034.0
2024-08-09 14:00:00,84.96,84.98,84.85,84.85,6015.0,82.1353,82.1547,82.029,82.029,6015.0
2024-08-09 14:05:00,84.84,84.94,84.81,84.93,11555.0,82.0193,82.116,81.9903,82.1063,11555.0
2024-08-09 14:10:00,84.93,84.93,84.8,84.84,9055.0,82.1063,82.1063,81.9807,82.0193,9055.0
2024-08-09 14:15:00,84.81,84.83,84.78,84.81,16716.0,81.9903,82.0097,81.9613,81.9903,16716.0
2024-08-09 14:20:00,84.82,84.83,84.78,84.79,13724.0,82.0,82.0097,81.9613,81.971,13724.0
2024-08-09 14:25:00,84.8,84.86,84.77,84.77,16722.0,81.9807,82.0387,81.9517,81.9517,16722.0
2024-08-09 14:30:00,84.75,84.83,84.72,84.78,16496.0,81.9323,82.0097,81.9033,81.9613,16496.0
2024-08-09 14:35:00,84.79,84.82,84.76,84.79,9497.0,81.971,82.0,81.942,81.971,9497.0
2024-08-09 14:40:00,84.79,84.85,84.77,84.83,12526.0,81.971,82.029,81.9517,82.0097,12526.0
2024-08-09 14:45:00,84.88,84.95,84.88,84.93,9799.0,82.058,82.1257,82.058,82.1063,9799.0
2024-08-09 14:50:00,84.93,84.94,84.84,84.89,16259.0,82.1063,82.116,82.0193,82.0677,16259.0
2024-08-09 14:55:00,84.89,85.13,84.89,85.12,9481.0,82.0677,82.2997,82.0677,82.29,9481.0
2024-08-09 15:00:00,85.13,85.19,85.12,85.15,10767.0,82.2997,82.3577,82.29,82.319,10767.0
2024-08-09 15:05:00,85.15,85.26,85.12,85.26,12130.0,82.319,82.4254,82.29,82.4254,12130.0
2024-08-09 15:10:00,85.24,85.24,85.14,85.17,7033.0,82.406,82.406,82.3094,82.3384,7033.0
2024-08-09 15:15:00,85.18,85.24,85.17,85.24,18803.0,82.348,82.406,82.3384,82.406,18803.0
2024-08-09 15:20:00,85.23,85.24,85.17,85.17,13756.0,82.3964,82.406,82.3384,82.3384,13756.0
2024-08-09 15:25:00,85.18,85.22,85.11,85.11,11136.0,82.348,82.3867,82.2804,82.2804,11136.0
2024-08-09 15:30:00,85.11,85.2,85.11,85.12,17887.0,82.2804,82.3674,82.2804,82.29,17887.0
2024-08-09 15:35:00,85.12,85.18,85.1,85.13,22494.0,82.29,82.348,82.2707,82.2997,22494.0
2024-08-09 15:40:00,85.14,85.2,85.06,85.09,21681.0,82.3094,82.3674,82.232,82.261,21681.0
2024-08-09 15:45:00,85.09,85.13,85.05,85.08,27219.0,82.261,82.2997,82.2224,82.2514,27219.0
2024-08-09 15:50:00,85.08,85.12,84.81,84.81,55441.0,82.2514,82.29,81.9903,81.9903,55441.0
2024-08-09 15:55:00,84.8,85.04,84.78,85.0,155856.0,81.9807,82.2127,81.9613,82.174,155856.0
2024-08-12 09:30:00,85.5,85.53,85.13,85.36,33482.0,82.6574,82.6864,82.2997,82.522,33482.0
2024-08-12 09:35:00,85.38,85.53,85.27,85.31,8368.0,82.5414,82.6864,82.435,82.4737,8368.0
2024-08-12 09:40:00,85.28,85.38,85.06,85.06,8052.0,82.4447,82.5414,82.232,82.232,8052.0
2024-08-12 09:45:00,85.1,85.17,84.93,84.93,7463.0,82.2707,82.3384,82.1063,82.1063,7463.0
2024-08-12 09:50:00,84.96,85.12,84.96,85.06,6704.0,82.1353,82.29,82.1353,82.232,6704.0
2024-08-12 09:55:00,85.07,85.11,84.87,84.95,11960.0,82.2417,82.2804,82.0483,82.1257,11960.0
2024-08-12 10:00:00,84.97,85.06,84.91,85.02,10089.0,82.145,82.232,82.087,82.1934,10089.0
2024-08-12 10:05:00,84.99,85.11,84.98,85.11,10905.0,82.1644,82.2804,82.1547,82.2804,10905.0
2024-08-12 10:10:00,85.12,85.24,85.07,85.22,14264.0,82.29,82.406,82.2417,82.3867,14264.0
2024-08-12 10:15:00,85.21,85.21,85.0,85.02,9366.0,82.377,82.377,82.174,82.1934,9366.0
2024-08-12 10:20:00,84.99,85.0,84.9,84.95,9477.0,82.1644,82.174,82.0773,82.1257,9477.0
2024-08-12 10:25:00,84.94,85.09,84.91,85.07,12951.0,82.116,82.261,82.087,82.2417,12951.0
2024-08-12 10:30:00,85.07,85.15,85.03,85.1,13147.0,82.2417,82.319,82.203,82.2707,13147.0
2024-08-12 10:35:00,85.12,85.22,84.99,84.99,34667.0,82.29,82.3867,82.1644,82.1644,34667.0
2024-08-12 10:40:00,85.0,85.05,84.95,85.01,14884.0,82.174,82.2224,82.1257,82.1837,14884.0
2024-08-12 10:45:00,85.01,85.1,84.94,85.1,12079.0,82.1837,82.2707,82.116,82.2707,12079.0
2024-08-12 10:50:00,85.11,85.29,85.09,85.29,11599.0,82.2804,82.4544,82.261,82.4544,11599.0
2024-08-12 10:55:00,85.29,85.41,85.27,85.27,11423.0,82.4544,82.5704,82.435,82.435,11423.0
2024-08-12 11:00:00,85.26,85.26,85.06,85.08,6098.0,82.4254,82.4254,82.232,82.2514,6098.0
2024-08-12 11:05:00,85.09,85.1,84.94,85.02,6050.0,82.261,82.2707,82.116,82.1934,6050.0
2024-08-12 11:10:00,85.03,85.04,84.85,84.88,11249.0,82.203,82.2127,82.029,82.058,11249.0
2024-08-12 11:15:00,84.87,84.93,84.82,84.92,17427.0,82.0483,82.1063,82.0,82.0967,17427.0
2024-08-12 11:20:00,84.91,84.91,84.68,84.68,29389.0,82.087,82.087,81.8647,81.8647,29389.0
2024-08-12 11:25:00,84.7,84.83,84.66,84.83,6349.0,81.884,82.0097,81.8453,82.0097,6349.0
2024-08-12 11:30:00,84.78,84.85,84.7,84.82,5810.0,81.9613,82.029,81.884,82.0,5810.0
2024-08-12 11:35:00,84.85,84.85,84.79,84.83,4263.0,82.029,82.029,81.971,82.0097,4263.0
2024-08-12 11:40:00,84.81,84.84,84.74,84.81,27433.0,81.9903,82.0193,81.9227,81.9903,27433.0
2024-08-12 11:45:00,84.8,84.8,84.68,84.74,19137.0,81.9807,81.9807,81.8647,81.9227,19137.0
2024-08-12 11:50:00,84.74,84.91,84.7,84.89,8493.0,81.9227,82.087,81.884,82.0677,8493.0
2024-08-12 11:55:00,84.91,85.01,84.84,84.99,5578.0,82.087,82.1837,82.0193,82.1644,5578.0
2024-08-12 12:00:00,84.98,85.0,84.88,84.91,7620.0,82.1547,82.174,82.058,82.087,7620.0
2024-08-12 12:05:00,84.92,84.92,84.72,84.76,5319.0,82.0967,82.0967,81.9033,81.942,5319.0
2024-08-12 12:10:00,84.76,84.77,84.65,84.67,8245.0,81.942,81.9517,81.8357,81.855,8245.0
2024-08-12 12:15:00,84.67,84.71,84.64,84.68,6074.0,81.855,81.8937,81.826,81.8647,6074.0
2024-08-12 12:20:00,84.67,84.72,84.57,84.62,5952.0,81.855,81.9033,81.7583,81.8067,5952.0
2024-08-12 12:25:00,84.62,84.65,84.59,84.65,11524.0,81.8067,81.8357,81.7776,81.8357,11524.0
2024-08-12 12:30:00,84.65,84.68,84.58,84.58,6189.0,81.8357,81.8647,81.768,81.768,6189.0
2024-08-12 12:35:00,84.59,84.61,84.53,84.57,5922.0,81.7776,81.797,81.7196,81.7583,5922.0
2024-08-12 12:40:00,84.57,84.62,84.57,84.59,4938.0,81.7583,81.8067,81.7583,81.7776,4938.0
2024-08-12 12:45:00,84.63,84.72,84.62,84.7,9972.0,81.8163,81.9033,81.8067,81.884,9972.0
2024-08-12 12:50:00,84.7,84.79,84.66,84.79,6474.0,81.884,81.971,81.8453,81.971,6474.0
2024-08-12 12:55:00,84.8,84.8,84.68,84.69,14823.0,81.9807,81.9807,81.8647,81.8743,14823.0
2024-08-12 13:00:00,84.7,84.74,84.63,84.7,16948.0,81.884,81.9227,81.8163,81.884,16948.0
2024-08-12 13:05:00,84.7,84.7,84.56,84.58,5934.0,81.884,81.884,81.7486,81.768,5934.0
2024-08-12 13:10:00,84.57,84.59,84.53,84.58,5889.0,81.7583,81.7776,81.7196,81.768,5889.0
2024-08-12 13:15:00,84.6,84.63,84.57,84.59,2938.0,81.7873,81.8163,81.7583,81.7776,2938.0
2024-08-12 13:20:00,84.59,84.68,84.55,84.56,6263.0,81.7776,81.8647,81.739,81.7486,6263.0
2024-08-12 13:25:00,84.57,84.6,84.46,84.57,11716.0,81.7583,81.7873,81.652,81.7583,11716.0
2024-08-12 13:30:00,84.59,84.62,84.56,84.59,5802.0,81.7776,81.8067,81.7486,81.7776,5802.0
2024-08-12 13:35:00,84.61,84.65,84.54,84.58,8064.0,81.797,81.8357,81.7293,81.768,8064.0
2024-08-12 13:40:00,84.6,84.6,84.53,84.56,5173.0,81.7873,81.7873,81.7196,81.7486,5173.0
2024-08-12 13:45:00,84.58,84.67,84.57,84.58,6307.0,81.768,81.855,81.7583,81.768,6307.0
2024-08-12 13:50:00,84.59,84.6,84.53,84.59,8124.0,81.7776,81.7873,81.7196,81.7776,8124.0
2024-08-12 13:55:00,84.58,84.64,84.49,84.61,4051.0,81.768,81.826,81.681,81.797,4051.0
2024-08-12 14:00:00,84.61,84.77,84.61,84.71,5804.0,81.797,81.9517,81.797,81.8937,5804.0
2024-08-12 14:05:00,84.7,84.73,84.68,84.71,4897.0,81.884,81.913,81.8647,81.8937,4897.0
2024-08-12 14:10:00,84.72,84.77,84.71,84.76,4808.0,81.9033,81.9517,81.8937,81.942,4808.0
2024-08-12 14:15:00,84.77,84.78,84.64,84.64,6848.0,81.9517,81.9613,81.826,81.826,6848.0
2024-08-12 14:20:00,84.64,84.72,84.61,84.72,5862.0,81.826,81.9033,81.797,81.9033,5862.0
2024-08-12 14:25:00,84.69,84.8,84.62,84.73,36134.0,81.8743,81.9807,81.8067,81.913,36134.0
2024-08-12 14:30:00,84.73,84.76,84.67,84.69,13289.0,81.913,81.942,81.855,81.8743,13289.0
2024-08-12 14:35:00,84.72,84.79,84.72,84.77,5102.0,81.9033,81.971,81.9033,81.9517,5102.0
2024-08-12 14:40:00,84.76,84.79,84.72,84.79,3209.0,81.942,81.971,81.9033,81.971,3209.0
2024-08-12 14:45:00,84.81,84.83,84.74,84.78,6594.0,81.9903,82.0097,81.9227,81.9613,6594.0
2024-08-12 14:50:00,84.79,84.85,84.78,84.81,5359.0,81.971,82.029,81.9613,81.9903,5359.0
2024-08-12 14:55:00,84.8,84.84,84.78,84.78,10721.0,81.9807,82.0193,81.9613,81.9613,10721.0
2024-08-12 15:00:00,84.81,84.82,84.78,84.82,4683.0,81.9903,82.0,81.9613,82.0,4683.0
2024-08-12 15:05:00,84.81,84.86,84.78,84.86,7262.0,81.9903,82.0387,81.9613,82.0387,7262.0
2024-08-12 15:10:00,84.87,84.92,84.82,84.85,15987.0,82.0483,82.0967,82.0,82.029,15987.0
2024-08-12 15:15:00,84.85,84.93,84.83,84.91,11749.0,82.029,82.1063,82.0097,82.087,11749.0
2024-08-12 15:20:00,84.92,84.96,84.89,84.96,15639.0,82.0967,82.1353,82.0677,82.1353,15639.0
2024-08-12 15:25:00,84.96,84.97,84.92,84.93,11499.0,82.1353,82.145,82.0967,82.1063,11499.0
2024-08-12 15:30:00,84.93,85.02,84.93,84.98,12835.0,82.1063,82.1934,82.1063,82.1547,12835.0
2024-08-12 15:35:00,84.98,85.05,84.92,84.93,25807.0,82.1547,82.2224,82.0967,82.1063,25807.0
2024-08-12 15:40:00,84.94,84.95,84.83,84.84,19986.0,82.116,82.1257,82.0097,82.0193,19986.0
2024-08-12 15:45:00,84.84,84.93,84.84,84.89,24941.0,82.0193,82.1063,82.0193,82.0677,24941.0
2024-08-12 15:50:00,84.89,85.12,84.88,85.11,72037.0,82.0677,82.29,82.058,82.2804,72037.0
2024-08-12 15:55:00,85.11,85.24,85.11,85.19,200022.0,82.2804,82.406,82.2804,82.3577,200022.0
2024-08-13 09:30:00,85.07,85.25,84.83,85.13,48381.0,82.2417,82.4157,82.0097,82.2997,48381.0
2024-08-13 09:35:00,85.09,85.12,84.91,84.97,9839.0,82.261,82.29,82.087,82.145,9839.0
2024-08-13 09:40:00,85.02,85.02,84.82,84.95,8195.0,82.1934,82.1934,82.0,82.1257,8195.0
2024-08-13 09:45:00,85.04,85.1,84.91,85.04,16198.0,82.2127,82.2707,82.087,82.2127,16198.0
2024-08-13 09:50:00,85.0,85.04,84.82,84.84,11575.0,82.174,82.2127,82.0,82.0193,11575.0
2024-08-13 09:55:00,84.82,84.82,84.65,84.77,15441.0,82.0,82.0,81.8357,81.9517,15441.0
2024-08-13 10:00:00,84.79,84.79,84.57,84.65,22596.0,81.971,81.971,81.7583,81.8357,22596.0
2024-08-13 10:05:00,84.66,84.92,84.65,84.89,21853.0,81.8453,82.0967,81.8357,82.0677,21853.0
2024-08-13 10:10:00,84.89,84.93,84.81,84.91,18007.0,82.0677,82.1063,81.9903,82.087,18007.0
2024-08-13 10:15:00,84.9,84.98,84.71,84.83,20876.0,82.0773,82.1547,81.8937,82.0097,20876.0
2024-08-13 10:20:00,84.84,84.89,84.76,84.76,13346.0,82.0193,82.0677,81.942,81.942,13346.0
2024-08-13 10:25:00,84.78,84.92,84.77,84.83,15590.0,81.9613,82.0967,81.9517,82.0097,15590.0
2024-08-13 10:30:00,84.84,84.85,84.73,84.81,30439.0,82.0193,82.029,81.913,81.9903,30439.0
2024-08-13 10:35:00,84.81,84.9,84.75,84.77,18029.0,81.9903,82.0773,81.9323,81.9517,18029.0
2024-08-13 10:40:00,84.79,84.95,84.74,84.95,14061.0,81.971,82.1257,81.9227,82.1257,14061.0
2024-08-13 10:45:00,84.94,84.95,84.82,84.82,17556.0,82.116,82.1257,82.0,82.0,17556.0
2024-08-13 10:50:00,84.83,84.97,84.77,84.92,73099.0,82.0097,82.145,81.9517,82.0967,73099.0
2024-08-13 10:55:00,84.94,85.13,84.92,85.08,13958.0,82.116,82.2997,82.0967,82.2514,13958.0
2024-08-13 11:00:00,85.13,85.19,85.02,85.19,13756.0,82.2997,82.3577,82.1934,82.3577,13756.0
2024-08-13 11:05:00,85.2,85.24,85.15,85.22,10377.0,82.3674,82.406,82.319,82.3867,10377.0
2024-08-13 11:10:00,85.21,85.24,85.14,85.22,7594.0,82.377,82.406,82.3094,82.3867,7594.0
2024-08-13 11:15:00,85.2,85.33,85.17,85.32,12636.0,82.3674,82.493,82.3384,82.4834,12636.0
2024-08-13 11:20:00,85.31,85.42,85.31,85.42,17636.0,82.4737,82.5801,82.4737,82.5801,17636.0
2024-08-13 11:25:00,85.42,85.43,85.35,85.36,14577.0,82.5801,82.5897,82.5124,82.522,14577.0
2024-08-13 11:30:00,85.37,85.49,85.36,85.48,15400.0,82.5317,82.6477,82.522,82.6381,15400.0
2024-08-13 11:35:00,85.49,85.5,85.43,85.43,20158.0,82.6477,82.6574,82.5897,82.5897,20158.0
2024-08-13 11:40:00,85.44,85.6,85.44,85.56,16906.0,82.5994,82.7541,82.5994,82.7154,16906.0
2024-08-13 11:45:00,85.58,85.65,85.53,85.57,16139.0,82.7347,82.8024,82.6864,82.7251,16139.0
2024-08-13 11:50:00,85.58,85.73,85.58,85.71,10230.0,82.7347,82.8797,82.7347,82.8604,10230.0
2024-08-13 11:55:00,85.7,85.74,85.64,85.67,11616.0,82.8507,82.8894,82.7927,82.8217,11616.0
2024-08-13 12:00:00,85.67,85.77,85.66,85.76,19722.0,82.8217,82.9184,82.8121,82.9088,19722.0
2024-08-13 12:05:00,85.76,85.78,85.73,85.76,15135.0,82.9088,82.9281,82.8797,82.9088,15135.0
2024-08-13 12:10:00,85.78,85.79,85.7,85.72,13834.0,82.9281,82.9378,82.8507,82.8701,13834.0
2024-08-13 12:15:00,85.72,85.89,85.72,85.8,15570.0,82.8701,83.0344,82.8701,82.9474,15570.0
2024-08-13 12:20:00,85.8,85.81,85.73,85.75,7737.0,82.9474,82.9571,82.8797,82.8991,7737.0
2024-08-13 12:25:00,85.75,85.77,85.71,85.72,8793.0,82.8991,82.9184,82.8604,82.8701,8793.0
2024-08-13 12:30:00,85.73,85.74,85.67,85.73,15344.0,82.8797,82.8894,82.8217,82.8797,15344.0
2024-08-13 12:35:00,85.73,85.79,85.71,85.75,6862.0,82.8797,82.9378,82.8604,82.8991,6862.0
2024-08-13 12:40:00,85.77,85.84,85.75,85.82,10921.0,82.9184,82.9861,82.8991,82.9668,10921.0
2024-08-13 12:45:00,85.83,85.93,85.78,85.93,13081.0,82.9764,83.0731,82.9281,83.0731,13081.0
2024-08-13 12:50:00,85.93,85.97,85.85,85.85,16642.0,83.0731,83.1118,82.9958,82.9958,16642.0
2024-08-13 12:55:00,85.85,85.91,85.83,85.86,10305.0,82.9958,83.0538,82.9764,83.0054,10305.0
2024-08-13 13:00:00,85.86,85.86,85.77,85.81,15192.0,83.0054,83.0054,82.9184,82.9571,15192.0
2024-08-13 13:05:00,85.8,85.89,85.8,85.84,11021.0,82.9474,83.0344,82.9474,82.9861,11021.0
2024-08-13 13:10:00,85.82,85.83,85.77,85.81,7161.0,82.9668,82.9764,82.9184,82.9571,7161.0
2024-08-13 13:15:00,85.82,85.85,85.8,85.84,14771.0,82.9668,82.9958,82.9474,82.9861,14771.0
2024-08-13 13:20:00,85.84,85.86,85.81,85.86,5663.0,82.9861,83.0054,82.9571,83.0054,5663.0
2024-08-13 13:25:00,85.86,85.89,85.85,85.87,8112.0,83.0054,83.0344,82.9958,83.0151,8112.0
2024-08-13 13:30:00,85.87,85.89,85.85,85.89,13323.0,83.0151,83.0344,82.9958,83.0344,13323.0
2024-08-13 13:35:00,85.9,85.92,85.84,85.89,19324.0,83.0441,83.0634,82.9861,83.0344,19324.0
2024-08-13 13:40:00,85.89,85.91,85.87,85.91,8475.0,83.0344,83.0538,83.0151,83.0538,8475.0
2024-08-13 13:45:00,85.92,85.96,85.79,85.9,27344.0,83.0634,83.1021,82.9378,83.0441,27344.0
2024-08-13 13:50:00,85.91,85.99,85.89,85.99,8013.0,83.0538,83.1311,83.0344,83.1311,8013.0
2024-08-13 13:55:00,85.99,86.01,85.85,85.85,16041.0,83.1311,83.1504,82.9958,82.9958,16041.0
2024-08-13 14:00:00,85.86,85.88,85.83,85.83,7190.0,83.0054,83.0248,82.9764,82.9764,7190.0
2024-08-13 14:05:00,85.82,85.89,85.81,85.89,9846.0,82.9668,83.0344,82.9571,83.0344,9846.0
2024-08-13 14:10:00,85.88,85.92,85.86,85.88,6761.0,83.0248,83.0634,83.0054,83.0248,6761.0
2024-08-13 14:15:00,85.89,85.89,85.81,85.82,9145.0,83.0344,83.0344,82.9571,82.9668,9145.0
2024-08-13 14:20:00,85.83,85.88,85.83,85.84,8338.0,82.9764,83.0248,82.9764,82.9861,8338.0
2024-08-13 14:25:00,85.84,85.86,85.8,85.85,6091.0,82.9861,83.0054,82.9474,82.9958,6091.0
2024-08-13 14:30:00,85.85,85.91,85.83,85.9,15477.0,82.9958,83.0538,82.9764,83.0441,15477.0
2024-08-13 14:35:00,85.91,85.94,85.9,85.94,6931.0,83.0538,83.0828,83.0441,83.0828,6931.0
2024-08-13 14:40:00,85.93,85.93,85.87,85.88,13512.0,83.0731,83.0731,83.0151,83.0248,13512.0
2024-08-13 14:45:00,85.88,85.88,85.83,85.83,9687.0,83.0248,83.0248,82.9764,82.9764,9687.0
2024-08-13 14:50:00,85.82,85.83,85.63,85.65,15713.0,82.9668,82.9764,82.7831,82.8024,15713.0
2024-08-13 14:55:00,85.65,85.75,85.63,85.71,16264.0,82.8024,82.8991,82.7831,82.8604,16264.0
2024-08-13 15:00:00,85.71,85.8,85.7,85.77,19904.0,82.8604,82.9474,82.8507,82.9184,19904.0
2024-08-13 15:05:00,85.78,85.78,85.71,85.73,22026.0,82.9281,82.9281,82.8604,82.8797,22026.0
2024-08-13 15:10:00,85.73,85.73,85.67,85.72,20085.0,82.8797,82.8797,82.8217,82.8701,20085.0
2024-08-13 15:15:00,85.71,85.75,85.68,85.7,24806.0,82.8604,82.8991,82.8314,82.8507,24806.0
2024-08-13 15:20:00,85.71,85.74,85.65,85.74,13754.0,82.8604,82.8894,82.8024,82.8894,13754.0
2024-08-13 15:25:00,85.74,85.74,85.67,85.71,15050.0,82.8894,82.8894,82.8217,82.8604,15050.0
2024-08-13 15:30:00,85.71,85.71,85.56,85.6,26265.0,82.8604,82.8604,82.7154,82.7541,26265.0
2024-08-13 15:35:00,85.6,85.71,85.6,85.66,53244.0,82.7541,82.8604,82.7541,82.8121,53244.0
2024-08-13 15:40:00,85.67,85.8,85.65,85.8,19476.0,82.8217,82.9474,82.8024,82.9474,19476.0
2024-08-13 15:45:00,85.8,85.89,85.8,85.87,30280.0,82.9474,83.0344,82.9474,83.0151,30280.0
2024-08-13 15:50:00,85.88,85.93,85.65,85.68,72290.0,83.0248,83.0731,82.8024,82.8314,72290.0
2024-08-13 15:55:00,85.67,85.81,85.61,85.74,152109.0,82.8217,82.9571,82.7637,82.8894,152109.0
2024-08-14 09:30:00,85.67,85.98,85.53,85.63,87962.0,82.8217,83.1214,82.6864,82.7831,87962.0
2024-08-14 09:35:00,85.74,85.74,85.5,85.7,16719.0,82.8894,82.8894,82.6574,82.8507,16719.0
2024-08-14 09:40:00,85.66,85.7,85.47,85.59,10124.0,82.8121,82.8507,82.6284,82.7444,10124.0
2024-08-14 09:45:00,85.61,85.71,85.55,85.7,6507.0,82.7637,82.8604,82.7057,82.8507,6507.0
2024-08-14 09:50:00,85.68,85.82,85.54,85.8,7124.0,82.8314,82.9668,82.6961,82.9474,7124.0
2024-08-14 09:55:00,85.84,86.0,85.77,85.77,27352.0,82.9861,83.1408,82.9184,82.9184,27352.0
2024-08-14 10:00:00,85.82,85.86,85.72,85.81,13104.0,82.9668,83.0054,82.8701,82.9571,13104.0
2024-08-14 10:05:00,85.83,85.93,85.82,85.93,9627.0,82.9764,83.0731,82.9668,83.0731,9627.0
2024-08-14 10:10:00,85.95,86.16,85.93,86.13,26537.0,83.0924,83.2955,83.0731,83.2664,26537.0
2024-08-14 10:15:00,86.12,86.19,86.09,86.19,12662.0,83.2568,83.3245,83.2278,83.3245,12662.0
2024-08-14 10:20:00,86.2,86.39,86.13,86.31,54732.0,83.3341,83.5178,83.2664,83.4405,54732.0
2024-08-14 10:25:00,86.32,86.4,86.29,86.33,14796.0,83.4501,83.5275,83.4211,83.4598,14796.0
2024-08-14 10:30:00,86.32,86.32,86.09,86.1,19618.0,83.4501,83.4501,83.2278,83.2374,19618.0
2024-08-14 10:35:00,86.09,86.25,86.02,86.16,14714.0,83.2278,83.3825,83.1601,83.2955,14714.0
2024-08-14 10:40:00,86.17,86.25,86.09,86.12,15099.0,83.3051,83.3825,83.2278,83.2568,15099.0
2024-08-14 10:45:00,86.09,86.14,86.02,86.04,16613.0,83.2278,83.2761,83.1601,83.1794,16613.0
2024-08-14 10:50:00,86.06,86.07,85.95,86.03,12409.0,83.1988,83.2084,83.0924,83.1698,12409.0
2024-08-14 10:55:00,86.04,86.1,86.01,86.06,14904.0,83.1794,83.2374,83.1504,83.1988,14904.0
2024-08-14 11:00:00,86.07,86.14,86.01,86.13,8202.0,83.2084,83.2761,83.1504,83.2664,8202.0
2024-08-14 11:05:00,86.13,86.14,86.0,86.0,6922.0,83.2664,83.2761,83.1408,83.1408,6922.0
2024-08-14 11:10:00,86.0,86.05,85.93,85.93,15766.0,83.1408,83.1891,83.0731,83.0731,15766.0
2024-08-14 11:15:00,85.94,86.02,85.89,86.02,18671.0,83.0828,83.1601,83.0344,83.1601,18671.0
2024-08-14 11:20:00,86.03,86.08,86.03,86.06,10043.0,83.1698,83.2181,83.1698,83.1988,10043.0
2024-08-14 11:25:00,86.07,86.12,86.05,86.12,7589.0,83.2084,83.2568,83.1891,83.2568,7589.0
2024-08-14 11:30:00,86.11,86.26,86.1,86.23,8615.0,83.2471,83.3921,83.2374,83.3631,8615.0
2024-08-14 11:35:00,86.24,86.3,86.23,86.23,7393.0,83.3728,83.4308,83.3631,83.3631,7393.0
2024-08-14 11:40:00,86.25,86.26,86.11,86.18,6190.0,83.3825,83.3921,83.2471,83.3148,6190.0
2024-08-14 11:45:00,86.17,86.22,86.16,86.17,3221.0,83.3051,83.3535,83.2955,83.3051,3221.0
2024-08-14 11:50:00,86.17,86.2,86.15,86.16,8239.0,83.3051,83.3341,83.2858,83.2955,8239.0
2024-08-14 11:55:00,86.16,86.2,86.15,86.15,11263.0,83.2955,83.3341,83.2858,83.2858,11263.0
2024-08-14 12:00:00,86.15,86.16,86.1,86.11,9855.0,83.2858,83.2955,83.2374,83.2471,9855.0
2024-08-14 12:05:00,86.12,86.23,86.11,86.2,9579.0,83.2568,83.3631,83.2471,83.3341,9579.0
2024-08-14 12:10:00,86.18,86.26,86.16,86.2,6987.0,83.3148,83.3921,83.2955,83.3341,6987.0
2024-08-14 12:15:00,86.19,86.19,86.09,86.15,5971.0,83.3245,83.3245,83.2278,83.2858,5971.0
2024-08-14 12:20:00,86.13,86.13,85.95,86.01,9290.0,83.2664,83.2664,83.0924,83.1504,9290.0
2024-08-14 12:25:00,86.01,86.03,85.92,85.98,15214.0,83.1504,83.1698,83.0634,83.1214,15214.0
2024-08-14 12:30:00,85.98,86.08,85.97,86.08,14850.0,83.1214,83.2181,83.1118,83.2181,14850.0
2024-08-14 12:35:00,86.08,86.24,86.08,86.23,6257.0,83.2181,83.3728,83.2181,83.3631,6257.0
2024-08-14 12:40:00,86.23,86.29,86.12,86.16,6427.0,83.3631,83.4211,83.2568,83.2955,6427.0
2024-08-14 12:45:00,86.14,86.22,86.09,86.19,6859.0,83.2761,83.3535,83.2278,83.3245,6859.0
2024-08-14 12:50:00,86.19,86.32,86.17,86.32,8276.0,83.3245,83.4501,83.3051,83.4501,8276.0
2024-08-14 12:55:00,86.32,86.34,86.28,86.33,13813.0,83.4501,83.4695,83.4115,83.4598,13813.0
2024-08-14 13:00:00,86.32,86.32,86.21,86.22,9091.0,83.4501,83.4501,83.3438,83.3535,9091.0
2024-08-14 13:05:00,86.23,86.31,86.2,86.27,7649.0,83.3631,83.4405,83.3341,83.4018,7649.0
2024-08-14 13:10:00,86.28,86.28,86.16,86.19,5286.0,83.4115,83.4115,83.2955,83.3245,5286.0
2024-08-14 13:15:00,86.17,86.25,86.17,86.19,13010.0,83.3051,83.3825,83.3051,83.3245,13010.0
2024-08-14 13:20:00,86.18,86.18,86.11,86.14,7609.0,83.3148,83.3148,83.2471,83.2761,7609.0
2024-08-14 13:25:00,86.16,86.21,86.14,86.19,4752.0,83.2955,83.3438,83.2761,83.3245,4752.0
2024-08-14 13:30:00,86.2,86.36,86.2,86.36,11860.0,83.3341,83.4888,83.3341,83.4888,11860.0
2024-08-14 13:35:00,86.36,86.43,86.35,86.42,11029.0,83.4888,83.5565,83.4791,83.5468,11029.0
2024-08-14 13:40:00,86.43,86.47,86.4,86.47,5050.0,83.5565,83.5951,83.5275,83.5951,5050.0
2024-08-14 13:45:00,86.45,86.48,86.35,86.45,18473.0,83.5758,83.6048,83.4791,83.5758,18473.0
2024-08-14 13:50:00,86.45,86.52,86.42,86.51,11724.0,83.5758,83.6435,83.5468,83.6338,11724.0
2024-08-14 13:55:00,86.49,86.5,86.4,86.4,7359.0,83.6145,83.6241,83.5275,83.5275,7359.0
2024-08-14 14:00:00,86.36,86.38,86.25,86.31,24032.0,83.4888,83.5081,83.3825,83.4405,24032.0
2024-08-14 14:05:00,86.33,86.39,86.29,86.34,8047.0,83.4598,83.5178,83.4211,83.4695,8047.0
2024-08-14 14:10:00,86.33,86.36,86.29,86.3,10587.0,83.4598,83.4888,83.4211,83.4308,10587.0
2024-08-14 14:15:00,86.3,86.35,86.25,86.26,11657.0,83.4308,83.4791,83.3825,83.3921,11657.0
2024-08-14 14:20:00,86.26,86.35,86.25,86.27,27148.0,83.3921,83.4791,83.3825,83.4018,27148.0
2024-08-14 14:25:00,86.28,86.35,86.28,86.33,16133.0,83.4115,83.4791,83.4115,83.4598,16133.0
2024-08-14 14:30:00,86.33,86.36,86.29,86.32,12457.0,83.4598,83.4888,83.4211,83.4501,12457.0
2024-08-14 14:35:00,86.32,86.33,86.27,86.29,8857.0,83.4501,83.4598,83.4018,83.4211,8857.0
2024-08-14 14:40:00,86.29,86.33,86.28,86.31,7040.0,83.4211,83.4598,83.4115,83.4405,7040.0
2024-08-14 14:45:00,86.3,86.38,86.27,86.27,11218.0,83.4308,83.5081,83.4018,83.4018,11218.0
2024-08-14 14:50:00,86.28,86.29,86.23,86.27,10464.0,83.4115,83.4211,83.3631,83.4018,10464.0
2024-08-14 14:55:00,86.28,86.4,86.28,86.39,15403.0,83.4115,83.5275,83.4115,83.5178,15403.0
2024-08-14 15:00:00,86.39,86.39,86.28,86.34,11486.0,83.5178,83.5178,83.4115,83.4695,11486.0
2024-08-14 15:05:00,86.34,86.4,86.32,86.39,8388.0,83.4695,83.5275,83.4501,83.5178,8388.0
2024-08-14 15:10:00,86.38,86.44,86.34,86.35,13943.0,83.5081,83.5661,83.4695,83.4791,13943.0
2024-08-14 15:15:00,86.33,86.34,86.3,86.31,9300.0,83.4598,83.4695,83.4308,83.4405,9300.0
2024-08-14 15:20:00,86.32,86.35,86.29,86.35,14213.0,83.4501,83.4791,83.4211,83.4791,14213.0
2024-08-14 15:25:00,86.35,86.4,86.27,86.3,33190.0,83.4791,83.5275,83.4018,83.4308,33190.0
2024-08-14 15:30:00,86.29,86.36,86.25,86.28,16039.0,83.4211,83.4888,83.3825,83.4115,16039.0
2024-08-14 15:35:00,86.29,86.3,86.2,86.27,16716.0,83.4211,83.4308,83.3341,83.4018,16716.0
2024-08-14 15:40:00,86.27,86.35,86.26,86.34,19311.0,83.4018,83.4791,83.3921,83.4695,19311.0
2024-08-14 15:45:00,86.36,86.4,86.35,86.36,23304.0,83.4888,83.5275,83.4791,83.4888,23304.0
2024-08-14 15:50:00,86.36,86.41,86.22,86.31,45980.0,83.4888,83.5371,83.3535,83.4405,45980.0
2024-08-14 15:55:00,86.29,86.45,86.29,86.31,120730.0,83.4211,83.5758,83.4211,83.4405,120730.0
2024-08-15 09:30:00,87.0,87.14,86.79,87.01,38366.0,84.1075,84.2429,83.9045,84.1172,38366.0
2024-08-15 09:35:00,87.01,87.07,86.84,87.0,26282.0,84.1172,84.1752,83.9528,84.1075,26282.0
2024-08-15 09:40:00,87.03,87.1,86.82,86.9,20615.0,84.1365,84.2042,83.9335,84.0108,20615.0
2024-08-15 09:45:00,86.92,86.94,86.67,86.81,21003.0,84.0302,84.0495,83.7885,83.9238,21003.0
2024-08-15 09:50:00,86.77,86.78,86.56,86.57,13587.0,83.8852,83.8948,83.6822,83.6918,13587.0
2024-08-15 09:55:00,86.57,86.7,86.56,86.67,17713.0,83.6918,83.8175,83.6822,83.7885,17713.0
2024-08-15 10:00:00,86.67,86.68,86.49,86.49,18201.0,83.7885,83.7982,83.6145,83.6145,18201.0
2024-08-15 10:05:00,86.47,86.58,86.43,86.45,19558.0,83.5951,83.7015,83.5565,83.5758,19558.0
2024-08-15 10:10:00,86.45,86.56,86.32,86.38,19272.0,83.5758,83.6822,83.4501,83.5081,19272.0
2024-08-15 10:15:00,86.38,86.59,86.35,86.56,17239.0,83.5081,83.7112,83.4791,83.6822,17239.0
2024-08-15 10:20:00,86.56,86.69,86.55,86.59,18576.0,83.6822,83.8078,83.6725,83.7112,18576.0
2024-08-15 10:25:00,86.57,86.58,86.42,86.48,18899.0,83.6918,83.7015,83.5468,83.6048,18899.0
2024-08-15 10:30:00,86.49,86.79,86.49,86.79,16052.0,83.6145,83.9045,83.6145,83.9045,16052.0
2024-08-15 10:35:00,86.8,86.9,86.78,86.86,10425.0,83.9142,84.0108,83.8948,83.9722,10425.0
2024-08-15 10:40:00,86.85,86.9,86.78,86.81,10718.0,83.9625,84.0108,83.8948,83.9238,10718.0
2024-08-15 10:45:00,86.81,86.82,86.72,86.77,23537.0,83.9238,83.9335,83.8368,83.8852,23537.0
2024-08-15 10:50:00,86.78,86.88,86.75,86.88,9399.0,83.8948,83.9915,83.8658,83.9915,9399.0
2024-08-15 10:55:00,86.88,86.93,86.85,86.9,10589.0,83.9915,84.0399,83.9625,84.0108,10589.0
2024-08-15 11:00:00,86.89,86.9,86.84,86.86,8389.0,84.0012,84.0108,83.9528,83.9722,8389.0
2024-08-15 11:05:00,86.86,86.86,86.81,86.84,5668.0,83.9722,83.9722,83.9238,83.9528,5668.0
2024-08-15 11:10:00,86.86,86.86,86.77,86.79,9412.0,83.9722,83.9722,83.8852,83.9045,9412.0
2024-08-15 11:15:00,86.75,86.77,86.67,86.7,15509.0,83.8658,83.8852,83.7885,83.8175,15509.0
2024-08-15 11:20:00,86.69,86.7,86.59,86.64,9367.0,83.8078,83.8175,83.7112,83.7595,9367.0
2024-08-15 11:25:00,86.65,86.73,86.63,86.73,29835.0,83.7692,83.8465,83.7498,83.8465,29835.0
2024-08-15 11:30:00,86.73,86.74,86.66,86.69,16096.0,83.8465,83.8562,83.7788,83.8078,16096.0
2024-08-15 11:35:00,86.69,86.69,86.64,86.65,4355.0,83.8078,83.8078,83.7595,83.7692,4355.0
2024-08-15 11:40:00,86.63,86.64,86.58,86.59,14552.0,83.7498,83.7595,83.7015,83.7112,14552.0
2024-08-15 11:45:00,86.59,86.73,86.59,86.69,18735.0,83.7112,83.8465,83.7112,83.8078,18735.0
2024-08-15 11:50:00,86.7,86.7,86.59,86.63,7004.0,83.8175,83.8175,83.7112,83.7498,7004.0
2024-08-15 11:55:00,86.64,86.68,86.63,86.64,7490.0,83.7595,83.7982,83.7498,83.7595,7490.0
2024-08-15 12:00:00,86.66,86.73,86.65,86.73,5489.0,83.7788,83.8465,83.7692,83.8465,5489.0
2024-08-15 12:05:00,86.72,86.72,86.55,86.56,7300.0,83.8368,83.8368,83.6725,83.6822,7300.0
2024-08-15 12:10:00,86.55,86.55,86.22,86.41,92297.0,83.6725,83.6725,83.3535,83.5371,92297.0
2024-08-15 12:15:00,86.41,86.5,86.39,86.49,10748.0,83.5371,83.6241,83.5178,83.6145,10748.0
2024-08-15 12:20:00,86.49,86.54,86.47,86.48,5873.0,83.6145,83.6628,83.5951,83.6048,5873.0
2024-08-15 12:25:00,86.49,86.51,86.45,86.45,3454.0,83.6145,83.6338,83.5758,83.5758,3454.0
2024-08-15 12:30:00,86.43,86.46,86.39,86.41,11557.0,83.5565,83.5855,83.5178,83.5371,11557.0
2024-08-15 12:35:00,86.39,86.42,86.35,86.35,10368.0,83.5178,83.5468,83.4791,83.4791,10368.0
2024-08-15 12:40:00,86.35,86.38,86.21,86.22,17230.0,83.4791,83.5081,83.3438,83.3535,17230.0
2024-08-15 12:45:00,86.22,86.24,86.04,86.12,30451.0,83.3535,83.3728,83.1794,83.2568,30451.0
2024-08-15 12:50:00,86.12,86.15,86.03,86.06,11600.0,83.2568,83.2858,83.1698,83.1988,11600.0
2024-08-15 12:55:00,86.06,86.35,86.06,86.34,10385.0,83.1988,83.4791,83.1988,83.4695,10385.0
2024-08-15 13:00:00,86.32,86.35,86.23,86.27,16069.0,83.4501,83.4791,83.3631,83.4018,16069.0
2024-08-15 13:05:00,86.3,86.36,86.29,86.36,6870.0,83.4308,83.4888,83.4211,83.4888,6870.0
2024-08-15 13:10:00,86.34,86.41,86.34,86.41,2753.0,83.4695,83.5371,83.4695,83.5371,2753.0
2024-08-15 13:15:00,86.41,86.42,86.36,86.4,7546.0,83.5371,83.5468,83.4888,83.5275,7546.0
2024-08-15 13:20:00,86.41,86.47,86.41,86.43,7123.0,83.5371,83.5951,83.5371,83.5565,7123.0
2024-08-15 13:25:00,86.43,86.54,86.43,86.46,13206.0,83.5565,83.6628,83.5565,83.5855,13206.0
2024-08-15 13:30:00,86.45,86.54,86.45,86.52,6185.0,83.5758,83.6628,83.5758,83.6435,6185.0
2024-08-15 13:35:00,86.51,86.52,86.47,86.48,6340.0,83.6338,83.6435,83.5951,83.6048,6340.0
2024-08-15 13:40:00,86.47,86.49,86.41,86.42,4515.0,83.5951,83.6145,83.5371,83.5468,4515.0
2024-08-15 13:45:00,86.42,86.47,86.39,86.43,8549.0,83.5468,83.5951,83.5178,83.5565,8549.0
2024-08-15 13:50:00,86.43,86.44,86.38,86.44,7619.0,83.5565,83.5661,83.5081,83.5661,7619.0
2024-08-15 13:55:00,86.44,86.48,86.43,86.45,11517.0,83.5661,83.6048,83.5565,83.5758,11517.0
2024-08-15 14:00:00,86.45,86.53,86.43,86.5,10067.0,83.5758,83.6532,83.5565,83.6241,10067.0
2024-08-15 14:05:00,86.49,86.53,86.45,86.5,6710.0,83.6145,83.6532,83.5758,83.6241,6710.0
2024-08-15 14:10:00,86.5,86.55,86.48,86.53,4293.0,83.6241,83.6725,83.6048,83.6532,4293.0
2024-08-15 14:15:00,86.54,86.63,86.53,86.62,5252.0,83.6628,83.7498,83.6532,83.7402,5252.0
2024-08-15 14:20:00,86.65,86.81,86.63,86.81,32021.0,83.7692,83.9238,83.7498,83.9238,32021.0
2024-08-15 14:25:00,86.82,86.84,86.77,86.81,10043.0,83.9335,83.9528,83.8852,83.9238,10043.0
2024-08-15 14:30:00,86.81,86.84,86.72,86.73,9625.0,83.9238,83.9528,83.8368,83.8465,9625.0
2024-08-15 14:35:00,86.76,86.78,86.72,86.74,5305.0,83.8755,83.8948,83.8368,83.8562,5305.0
2024-08-15 14:40:00,86.75,86.81,86.73,86.75,6740.0,83.8658,83.9238,83.8465,83.8658,6740.0
2024-08-15 14:45:00,86.76,86.83,86.72,86.82,4203.0,83.8755,83.9432,83.8368,83.9335,4203.0
2024-08-15 14:50:00,86.83,86.83,86.75,86.79,13205.0,83.9432,83.9432,83.8658,83.9045,13205.0
2024-08-15 14:55:00,86.79,86.8,86.72,86.73,6369.0,83.9045,83.9142,83.8368,83.8465,6369.0
2024-08-15 15:00:00,86.74,86.74,86.66,86.7,14882.0,83.8562,83.8562,83.7788,83.8175,14882.0
2024-08-15 15:05:00,86.69,86.8,86.69,86.74,8610.0,83.8078,83.9142,83.8078,83.8562,8610.0
2024-08-15 15:10:00,86.75,86.78,86.69,86.69,15586.0,83.8658,83.8948,83.8078,83.8078,15586.0
2024-08-15 15:15:00,86.69,86.7,86.61,86.61,23505.0,83.8078,83.8175,83.7305,83.7305,23505.0
2024-08-15 15:20:00,86.61,86.61,86.5,86.55,17637.0,83.7305,83.7305,83.6241,83.6725,17637.0
2024-08-15 15:25:00,86.55,86.64,86.54,86.59,16204.0,83.6725,83.7595,83.6628,83.7112,16204.0
2024-08-15 15:30:00,86.59,86.66,86.58,86.62,20492.0,83.7112,83.7788,83.7015,83.7402,20492.0
2024-08-15 15:35:00,86.63,86.67,86.59,86.65,24414.0,83.7498,83.7885,83.7112,83.7692,24414.0
2024-08-15 15:40:00,86.65,86.67,86.54,86.57,37003.0,83.7692,83.7885,83.6628,83.6918,37003.0
2024-08-15 15:45:00,86.57,86.6,86.5,86.6,118366.0,83.6918,83.7208,83.6241,83.7208,118366.0
2024-08-15 15:50:00,86.6,86.69,86.58,86.65,55557.0,83.7208,83.8078,83.7015,83.7692,55557.0
2024-08-15 15:55:00,86.66,86.99,86.64,86.98,174993.0,83.7788,84.0979,83.7595,84.0882,174993.0
2024-08-16 09:30:00,86.67,86.8,86.52,86.68,90541.0,83.7885,83.9142,83.6435,83.7982,90541.0
2024-08-16 09:35:00,86.67,86.71,86.5,86.5,4264.0,83.7885,83.8272,83.6241,83.6241,4264.0
2024-08-16 09:40:00,86.54,86.85,86.51,86.78,4800.0,83.6628,83.9625,83.6338,83.8948,4800.0
2024-08-16 09:45:00,86.75,86.97,86.73,86.94,9390.0,83.8658,84.0785,83.8465,84.0495,9390.0
2024-08-16 09:50:00,86.96,87.04,86.9,86.98,10326.0,84.0689,84.1462,84.0108,84.0882,10326.0
2024-08-16 09:55:00,86.99,87.07,86.99,87.01,7226.0,84.0979,84.1752,84.0979,84.1172,7226.0
2024-08-16 10:00:00,87.04,87.12,86.94,86.98,17780.0,84.1462,84.2235,84.0495,84.0882,17780.0
2024-08-16 10:05:00,86.98,86.99,86.71,86.82,9572.0,84.0882,84.0979,83.8272,83.9335,9572.0
2024-08-16 10:10:00,86.84,87.0,86.81,86.98,10466.0,83.9528,84.1075,83.9238,84.0882,10466.0
2024-08-16 10:15:00,86.97,87.09,86.96,87.08,9704.0,84.0785,84.1945,84.0689,84.1849,9704.0
2024-08-16 10:20:00,87.08,87.08,86.93,86.94,12909.0,84.1849,84.1849,84.0399,84.0495,12909.0
2024-08-16 10:25:00,86.95,87.0,86.88,86.95,23836.0,84.0592,84.1075,83.9915,84.0592,23836.0
2024-08-16 10:30:00,86.95,86.99,86.86,86.88,23452.0,84.0592,84.0979,83.9722,83.9915,23452.0
2024-08-16 10:35:00,86.86,87.0,86.86,86.97,25698.0,83.9722,84.1075,83.9722,84.0785,25698.0
2024-08-16 10:40:00,86.96,86.98,86.89,86.93,27216.0,84.0689,84.0882,84.0012,84.0399,27216.0
2024-08-16 10:45:00,86.94,87.02,86.85,86.89,31086.0,84.0495,84.1269,83.9625,84.0012,31086.0
2024-08-16 10:50:00,86.88,86.91,86.84,86.9,21428.0,83.9915,84.0205,83.9528,84.0108,21428.0
2024-08-16 10:55:00,86.9,87.02,86.89,86.91,28268.0,84.0108,84.1269,84.0012,84.0205,28268.0
2024-08-16 11:00:00,86.92,86.95,86.85,86.92,22251.0,84.0302,84.0592,83.9625,84.0302,22251.0
2024-08-16 11:05:00,86.91,86.94,86.86,86.91,20872.0,84.0205,84.0495,83.9722,84.0205,20872.0
2024-08-16 11:10:00,86.92,87.03,86.91,87.03,28051.0,84.0302,84.1365,84.0205,84.1365,28051.0
2024-08-16 11:15:00,87.03,87.08,87.01,87.07,41326.0,84.1365,84.1849,84.1172,84.1752,41326.0
2024-08-16 11:20:00,87.08,87.11,87.01,87.04,22872.0,84.1849,84.2139,84.1172,84.1462,22872.0
2024-08-16 11:25:00,87.05,87.16,87.05,87.12,32937.0,84.1559,84.2622,84.1559,84.2235,32937.0
2024-08-16 11:30:00,87.11,87.12,87.04,87.07,26318.0,84.2139,84.2235,84.1462,84.1752,26318.0
2024-08-16 11:35:00,87.05,87.14,87.02,87.11,30966.0,84.1559,84.2429,84.1269,84.2139,30966.0
2024-08-16 11:40:00,87.11,87.12,87.06,87.11,25253.0,84.2139,84.2235,84.1655,84.2139,25253.0
2024-08-16 11:45:00,87.1,87.21,87.08,87.18,48405.0,84.2042,84.3105,84.1849,84.2815,48405.0
2024-08-16 11:50:00,87.18,87.2,87.11,87.13,25536.0,84.2815,84.3009,84.2139,84.2332,25536.0
2024-08-16 11:55:00,87.13,87.14,87.1,87.1,18421.0,84.2332,84.2429,84.2042,84.2042,18421.0
2024-08-16 12:00:00,87.11,87.21,87.1,87.2,20593.0,84.2139,84.3105,84.2042,84.3009,20593.0
2024-08-16 12:05:00,87.2,87.28,87.2,87.27,33895.0,84.3009,84.3782,84.3009,84.3685,33895.0
2024-08-16 12:10:00,87.27,87.4,87.26,87.38,34653.0,84.3685,84.4942,84.3589,84.4749,34653.0
2024-08-16 12:15:00,87.38,87.38,87.32,87.33,17889.0,84.4749,84.4749,84.4169,84.4266,17889.0
2024-08-16 12:20:00,87.34,87.35,87.29,87.3,22632.0,84.4362,84.4459,84.3879,84.3976,22632.0
2024-08-16 12:25:00,87.3,87.32,87.27,87.3,19332.0,84.3976,84.4169,84.3685,84.3976,19332.0
2024-08-16 12:30:00,87.3,87.39,87.29,87.39,25592.0,84.3976,84.4846,84.3879,84.4846,25592.0
2024-08-16 12:35:00,87.38,87.38,87.27,87.29,22782.0,84.4749,84.4749,84.3685,84.3879,22782.0
2024-08-16 12:40:00,87.29,87.43,87.27,87.43,21360.0,84.3879,84.5232,84.3685,84.5232,21360.0
2024-08-16 12:45:00,87.44,87.44,87.35,87.39,17694.0,84.5329,84.5329,84.4459,84.4846,17694.0
2024-08-16 12:50:00,87.39,87.5,87.38,87.5,34311.0,84.4846,84.5909,84.4749,84.5909,34311.0
2024-08-16 12:55:00,87.5,87.6,87.49,87.59,36433.0,84.5909,84.6876,84.5812,84.6779,36433.0
2024-08-16 13:00:00,87.59,87.6,87.56,87.59,27662.0,84.6779,84.6876,84.6489,84.6779,27662.0
2024-08-16 13:05:00,87.6,87.64,87.58,87.59,31405.0,84.6876,84.7262,84.6682,84.6779,31405.0
2024-08-16 13:10:00,87.59,87.64,87.53,87.6,35185.0,84.6779,84.7262,84.6199,84.6876,35185.0
2024-08-16 13:15:00,87.6,87.67,87.58,87.66,27089.0,84.6876,84.7552,84.6682,84.7456,27089.0
2024-08-16 13:20:00,87.66,87.67,87.64,87.67,25789.0,84.7456,84.7552,84.7262,84.7552,25789.0
2024-08-16 13:25:00,87.67,87.72,87.62,87.72,26390.0,84.7552,84.8036,84.7069,84.8036,26390.0
2024-08-16 13:30:00,87.72,87.72,87.7,87.7,26064.0,84.8036,84.8036,84.7843,84.7843,26064.0
2024-08-16 13:35:00,87.7,87.72,87.67,87.67,28244.0,84.7843,84.8036,84.7552,84.7552,28244.0
2024-08-16 13:40:00,87.67,87.68,87.57,87.57,29205.0,84.7552,84.7649,84.6586,84.6586,29205.0
2024-08-16 13:45:00,87.57,87.61,87.55,87.6,35015.0,84.6586,84.6972,84.6392,84.6876,35015.0
2024-08-16 13:50:00,87.59,87.6,87.53,87.57,27413.0,84.6779,84.6876,84.6199,84.6586,27413.0
2024-08-16 13:55:00,87.57,87.68,87.57,87.67,27069.0,84.6586,84.7649,84.6586,84.7552,27069.0
2024-08-16 14:00:00,87.67,87.69,87.65,87.65,25659.0,84.7552,84.7746,84.7359,84.7359,25659.0
2024-08-16 14:05:00,87.66,87.71,87.56,87.58,42447.0,84.7456,84.7939,84.6489,84.6682,42447.0
2024-08-16 14:10:00,87.57,87.61,87.56,87.6,19542.0,84.6586,84.6972,84.6489,84.6876,19542.0
2024-08-16 14:15:00,87.6,87.73,87.6,87.73,30456.0,84.6876,84.8133,84.6876,84.8133,30456.0
2024-08-16 14:20:00,87.73,87.73,87.43,87.53,23915.0,84.8133,84.8133,84.5232,84.6199,23915.0
2024-08-16 14:25:00,87.53,87.53,87.44,87.44,27564.0,84.6199,84.6199,84.5329,84.5329,27564.0
2024-08-16 14:30:00,87.45,87.48,87.39,87.47,40530.0,84.5426,84.5716,84.4846,84.5619,40530.0
2024-08-16 14:35:00,87.49,87.59,87.49,87.58,33742.0,84.5812,84.6779,84.5812,84.6682,33742.0
2024-08-16 14:40:00,87.59,87.63,87.49,87.49,30265.0,84.6779,84.7166,84.5812,84.5812,30265.0
2024-08-16 14:45:00,87.5,87.53,87.42,87.43,32051.0,84.5909,84.6199,84.5136,84.5232,32051.0
2024-08-16 14:50:00,87.44,87.51,87.43,87.48,36320.0,84.5329,84.6006,84.5232,84.5716,36320.0
2024-08-16 14:55:00,87.48,87.57,87.48,87.56,33735.0,84.5716,84.6586,84.5716,84.6489,33735.0
2024-08-16 15:00:00,87.56,87.63,87.56,87.62,25007.0,84.6489,84.7166,84.6489,84.7069,25007.0
2024-08-16 15:05:00,87.62,87.73,87.62,87.73,39954.0,84.7069,84.8133,84.7069,84.8133,39954.0
2024-08-16 15:10:00,87.73,87.74,87.65,87.65,44032.0,84.8133,84.8229,84.7359,84.7359,44032.0
2024-08-16 15:15:00,87.65,87.66,87.63,87.65,24324.0,84.7359,84.7456,84.7166,84.7359,24324.0
2024-08-16 15:20:00,87.65,87.66,87.59,87.6,29310.0,84.7359,84.7456,84.6779,84.6876,29310.0
2024-08-16 15:25:00,87.59,87.6,87.47,87.47,40133.0,84.6779,84.6876,84.5619,84.5619,40133.0
2024-08-16 15:30:00,87.46,87.51,87.42,87.5,36335.0,84.5522,84.6006,84.5136,84.5909,36335.0
2024-08-16 15:35:00,87.5,87.56,87.43,87.44,34009.0,84.5909,84.6489,84.5232,84.5329,34009.0
2024-08-16 15:40:00,87.43,87.47,87.35,87.42,49813.0,84.5232,84.5619,84.4459,84.5136,49813.0
2024-08-16 15:45:00,87.42,87.51,87.39,87.44,57519.0,84.5136,84.6006,84.4846,84.5329,57519.0
2024-08-16 15:50:00,87.43,87.46,87.28,87.39,66880.0,84.5232,84.5522,84.3782,84.4846,66880.0
2024-08-16 15:55:00,87.38,87.54,87.32,87.47,198616.0,84.4749,84.6296,84.4169,84.5619,198616.0
2024-08-19 09:30:00,87.5,87.85,87.4,87.74,25731.0,84.5909,84.9293,84.4942,84.8229,25731.0
2024-08-19 09:35:00,87.74,87.81,87.61,87.67,6482.0,84.8229,84.8906,84.6972,84.7552,6482.0
2024-08-19 09:40:00,87.67,87.9,87.67,87.77,14011.0,84.7552,84.9776,84.7552,84.8519,14011.0
2024-08-19 09:45:00,87.82,88.01,87.81,87.9,29065.0,84.9003,85.0839,84.8906,84.9776,29065.0
2024-08-19 09:50:00,87.88,87.96,87.81,87.81,4149.0,84.9583,85.0356,84.8906,84.8906,4149.0
2024-08-19 09:55:00,87.8,87.81,87.68,87.68,7716.0,84.8809,84.8906,84.7649,84.7649,7716.0
2024-08-19 10:00:00,87.72,87.84,87.67,87.8,41879.0,84.8036,84.9196,84.7552,84.8809,41879.0
2024-08-19 10:05:00,87.78,87.84,87.77,87.77,4201.0,84.8616,84.9196,84.8519,84.8519,4201.0
2024-08-19 10:10:00,87.73,87.9,87.69,87.9,18497.0,84.8133,84.9776,84.7746,84.9776,18497.0
2024-08-19 10:15:00,87.91,88.19,87.9,88.17,19633.0,84.9873,85.258,84.9776,85.2386,19633.0
2024-08-19 10:20:00,88.17,88.22,88.08,88.22,8093.0,85.2386,85.287,85.1516,85.287,8093.0
2024-08-19 10:25:00,88.22,88.38,88.22,88.34,11059.0,85.287,85.4416,85.287,85.403,11059.0
2024-08-19 10:30:00,88.35,88.57,88.35,88.56,22105.0,85.4126,85.6253,85.4126,85.6157,22105.0
2024-08-19 10:35:00,88.58,88.65,88.53,88.59,16002.0,85.635,85.7027,85.5867,85.6447,16002.0
2024-08-19 10:40:00,88.58,88.6,88.44,88.44,10627.0,85.635,85.6543,85.4996,85.4996,10627.0
2024-08-19 10:45:00,88.43,88.45,88.34,88.42,18428.0,85.49,85.5093,85.403,85.4803,18428.0
2024-08-19 10:50:00,88.42,88.55,88.42,88.53,11599.0,85.4803,85.606,85.4803,85.5867,11599.0
2024-08-19 10:55:00,88.51,88.56,88.47,88.52,9034.0,85.5673,85.6157,85.5287,85.577,9034.0
2024-08-19 11:00:00,88.51,88.52,88.42,88.42,3702.0,85.5673,85.577,85.4803,85.4803,3702.0
2024-08-19 11:05:00,88.42,88.47,88.39,88.42,8952.0,85.4803,85.5287,85.4513,85.4803,8952.0
2024-08-19 11:10:00,88.43,88.52,88.43,88.51,11002.0,85.49,85.577,85.49,85.5673,11002.0
2024-08-19 11:15:00,88.53,88.6,88.48,88.55,24665.0,85.5867,85.6543,85.5383,85.606,24665.0
2024-08-19 11:20:00,88.53,88.53,88.43,88.43,11499.0,85.5867,85.5867,85.49,85.49,11499.0
2024-08-19 11:25:00,88.44,88.47,88.42,88.42,14763.0,85.4996,85.5287,85.4803,85.4803,14763.0
2024-08-19 11:30:00,88.41,88.45,88.38,88.41,8134.0,85.4706,85.5093,85.4416,85.4706,8134.0
2024-08-19 11:35:00,88.42,88.46,88.37,88.37,14050.0,85.4803,85.519,85.432,85.432,14050.0
2024-08-19 11:40:00,88.38,88.47,88.34,88.47,10302.0,85.4416,85.5287,85.403,85.5287,10302.0
2024-08-19 11:45:00,88.46,88.47,88.41,88.42,12002.0,85.519,85.5287,85.4706,85.4803,12002.0
2024-08-19 11:50:00,88.45,88.5,88.44,88.5,7552.0,85.5093,85.5577,85.4996,85.5577,7552.0
2024-08-19 11:55:00,88.5,88.51,88.43,88.44,7369.0,85.5577,85.5673,85.49,85.4996,7369.0
2024-08-19 12:00:00,88.48,88.52,88.43,88.43,8287.0,85.5383,85.577,85.49,85.49,8287.0
2024-08-19 12:05:00,88.45,88.48,88.43,88.44,5458.0,85.5093,85.5383,85.49,85.4996,5458.0
2024-08-19 12:10:00,88.46,88.56,88.43,88.53,11011.0,85.519,85.6157,85.49,85.5867,11011.0
2024-08-19 12:15:00,88.54,88.56,88.44,88.45,8607.0,85.5963,85.6157,85.4996,85.5093,8607.0
2024-08-19 12:20:00,88.45,88.54,88.45,88.53,9571.0,85.5093,85.5963,85.5093,85.5867,9571.0
2024-08-19 12:25:00,88.54,88.68,88.54,88.67,13738.0,85.5963,85.7317,85.5963,85.722,13738.0
2024-08-19 12:30:00,88.67,88.67,88.53,88.53,16361.0,85.722,85.722,85.5867,85.5867,16361.0
2024-08-19 12:35:00,88.54,88.62,88.54,88.61,13084.0,85.5963,85.6737,85.5963,85.664,13084.0
2024-08-19 12:40:00,88.62,88.62,88.5,88.5,7648.0,85.6737,85.6737,85.5577,85.5577,7648.0
2024-08-19 12:45:00,88.5,88.57,88.49,88.55,9098.0,85.5577,85.6253,85.548,85.606,9098.0
2024-08-19 12:50:00,88.56,88.61,88.56,88.58,7180.0,85.6157,85.664,85.6157,85.635,7180.0
2024-08-19 12:55:00,88.59,88.65,88.58,88.59,16143.0,85.6447,85.7027,85.635,85.6447,16143.0
2024-08-19 13:00:00,88.6,88.61,88.55,88.58,11883.0,85.6543,85.664,85.606,85.635,11883.0
2024-08-19 13:05:00,88.6,88.62,88.57,88.59,17232.0,85.6543,85.6737,85.6253,85.6447,17232.0
2024-08-19 13:10:00,88.6,88.63,88.58,88.63,10345.0,85.6543,85.6833,85.635,85.6833,10345.0
2024-08-19 13:15:00,88.62,88.63,88.57,88.58,6422.0,85.6737,85.6833,85.6253,85.635,6422.0
2024-08-19 13:20:00,88.59,88.59,88.5,88.5,6222.0,85.6447,85.6447,85.5577,85.5577,6222.0
2024-08-19 13:25:00,88.48,88.48,88.41,88.42,9466.0,85.5383,85.5383,85.4706,85.4803,9466.0
2024-08-19 13:30:00,88.42,88.43,88.36,88.39,4975.0,85.4803,85.49,85.4223,85.4513,4975.0
2024-08-19 13:35:00,88.37,88.37,88.33,88.35,11130.0,85.432,85.432,85.3933,85.4126,11130.0
2024-08-19 13:40:00,88.36,88.37,88.33,88.34,4061.0,85.4223,85.432,85.3933,85.403,4061.0
2024-08-19 13:45:00,88.33,88.34,88.27,88.31,12472.0,85.3933,85.403,85.3353,85.374,12472.0
2024-08-19 13:50:00,88.29,88.29,88.24,88.24,5936.0,85.3546,85.3546,85.3063,85.3063,5936.0
2024-08-19 13:55:00,88.25,88.33,88.25,88.32,3152.0,85.316,85.3933,85.316,85.3836,3152.0
2024-08-19 14:00:00,88.32,88.34,88.28,88.33,7686.0,85.3836,85.403,85.345,85.3933,7686.0
2024-08-19 14:05:00,88.33,88.33,88.29,88.3,7629.0,85.3933,85.3933,85.3546,85.3643,7629.0
2024-08-19 14:10:00,88.3,88.33,88.3,88.32,5912.0,85.3643,85.3933,85.3643,85.3836,5912.0
2024-08-19 14:15:00,88.3,88.33,88.29,88.3,5141.0,85.3643,85.3933,85.3546,85.3643,5141.0
2024-08-19 14:20:00,88.3,88.33,88.29,88.3,6287.0,85.3643,85.3933,85.3546,85.3643,6287.0
2024-08-19 14:25:00,88.31,88.33,88.27,88.32,8955.0,85.374,85.3933,85.3353,85.3836,8955.0
2024-08-19 14:30:00,88.32,88.4,88.3,88.36,19354.0,85.3836,85.461,85.3643,85.4223,19354.0
2024-08-19 14:35:00,88.36,88.45,88.35,88.44,28797.0,85.4223,85.5093,85.4126,85.4996,28797.0
2024-08-19 14:40:00,88.44,88.46,88.38,88.4,17873.0,85.4996,85.519,85.4416,85.461,17873.0
2024-08-19 14:45:00,88.41,88.42,88.34,88.34,7831.0,85.4706,85.4803,85.403,85.403,7831.0
2024-08-19 14:50:00,88.32,88.36,88.31,88.32,7773.0,85.3836,85.4223,85.374,85.3836,7773.0
2024-08-19 14:55:00,88.33,88.39,88.33,88.38,7250.0,85.3933,85.4513,85.3933,85.4416,7250.0
2024-08-19 15:00:00,88.38,88.38,88.3,88.31,8811.0,85.4416,85.4416,85.3643,85.374,8811.0
2024-08-19 15:05:00,88.31,88.37,88.31,88.32,8100.0,85.374,85.432,85.374,85.3836,8100.0
2024-08-19 15:10:00,88.32,88.36,88.3,88.36,11043.0,85.3836,85.4223,85.3643,85.4223,11043.0
2024-08-19 15:15:00,88.36,88.36,88.31,88.33,10707.0,85.4223,85.4223,85.374,85.3933,10707.0
2024-08-19 15:20:00,88.32,88.34,88.27,88.33,23362.0,85.3836,85.403,85.3353,85.3933,23362.0
2024-08-19 15:25:00,88.33,88.35,88.3,88.33,19181.0,85.3933,85.4126,85.3643,85.3933,19181.0
2024-08-19 15:30:00,88.32,88.34,88.3,88.31,10966.0,85.3836,85.403,85.3643,85.374,10966.0
2024-08-19 15:35:00,88.3,88.3,88.25,88.28,17417.0,85.3643,85.3643,85.316,85.345,17417.0
2024-08-19 15:40:00,88.28,88.33,88.27,88.31,28874.0,85.345,85.3933,85.3353,85.374,28874.0
2024-08-19 15:45:00,88.31,88.39,88.31,88.31,20236.0,85.374,85.4513,85.374,85.374,20236.0
2024-08-19 15:50:00,88.3,88.35,88.16,88.27,40992.0,85.3643,85.4126,85.229,85.3353,40992.0
2024-08-19 15:55:00,88.28,88.46,88.25,88.41,110181.0,85.345,85.519,85.316,85.4706,110181.0
2024-08-20 09:30:00,88.17,88.36,88.15,88.31,31357.0,85.2386,85.4223,85.2193,85.374,31357.0
2024-08-20 09:35:00,88.2,88.25,88.05,88.14,8722.0,85.2676,85.316,85.1226,85.2096,8722.0
2024-08-20 09:40:00,88.15,88.18,88.04,88.09,4467.0,85.2193,85.2483,85.1129,85.1613,4467.0
2024-08-20 09:45:00,88.09,88.1,87.64,87.65,55171.0,85.1613,85.171,84.7262,84.7359,55171.0
2024-08-20 09:50:00,87.68,87.7,87.58,87.65,7732.0,84.7649,84.7843,84.6682,84.7359,7732.0
2024-08-20 09:55:00,87.68,87.83,87.67,87.69,20184.0,84.7649,84.9099,84.7552,84.7746,20184.0
2024-08-20 10:00:00,87.71,87.85,87.69,87.73,10016.0,84.7939,84.9293,84.7746,84.8133,10016.0
2024-08-20 10:05:00,87.75,87.84,87.72,87.77,9018.0,84.8326,84.9196,84.8036,84.8519,9018.0
2024-08-20 10:10:00,87.78,87.9,87.73,87.87,10418.0,84.8616,84.9776,84.8133,84.9486,10418.0
2024-08-20 10:15:00,87.85,87.85,87.52,87.52,14910.0,84.9293,84.9293,84.6102,84.6102,14910.0
2024-08-20 10:20:00,87.53,87.54,87.34,87.36,8250.0,84.6199,84.6296,84.4362,84.4556,8250.0
2024-08-20 10:25:00,87.37,87.48,87.32,87.48,17802.0,84.4652,84.5716,84.4169,84.5716,17802.0
2024-08-20 10:30:00,87.44,87.44,87.34,87.39,9186.0,84.5329,84.5329,84.4362,84.4846,9186.0
2024-08-20 10:35:00,87.37,87.39,87.22,87.23,6553.0,84.4652,84.4846,84.3202,84.3299,6553.0
2024-08-20 10:40:00,87.25,87.29,87.23,87.26,18386.0,84.3492,84.3879,84.3299,84.3589,18386.0
2024-08-20 10:45:00,87.23,87.26,87.15,87.15,13868.0,84.3299,84.3589,84.2525,84.2525,13868.0
2024-08-20 10:50:00,87.14,87.19,87.08,87.08,9152.0,84.2429,84.2912,84.1849,84.1849,9152.0
2024-08-20 10:55:00,87.06,87.15,87.06,87.13,7168.0,84.1655,84.2525,84.1655,84.2332,7168.0
2024-08-20 11:00:00,87.13,87.14,86.99,87.01,15229.0,84.2332,84.2429,84.0979,84.1172,15229.0
2024-08-20 11:05:00,87.0,87.06,86.92,86.92,11698.0,84.1075,84.1655,84.0302,84.0302,11698.0
2024-08-20 11:10:00,86.92,86.95,86.71,86.71,11356.0,84.0302,84.0592,83.8272,83.8272,11356.0
2024-08-20 11:15:00,86.69,86.73,86.64,86.72,9055.0,83.8078,83.8465,83.7595,83.8368,9055.0
2024-08-20 11:20:00,86.73,86.84,86.67,86.67,4852.0,83.8465,83.9528,83.7885,83.7885,4852.0
2024-08-20 11:25:00,86.65,86.69,86.53,86.54,10388.0,83.7692,83.8078,83.6532,83.6628,10388.0
2024-08-20 11:30:00,86.55,86.72,86.55,86.72,11481.0,83.6725,83.8368,83.6725,83.8368,11481.0
2024-08-20 11:35:00,86.7,86.74,86.65,86.73,8807.0,83.8175,83.8562,83.7692,83.8465,8807.0
2024-08-20 11:40:00,86.73,86.73,86.46,86.46,10044.0,83.8465,83.8465,83.5855,83.5855,10044.0
2024-08-20 11:45:00,86.48,86.54,86.43,86.46,6686.0,83.6048,83.6628,83.5565,83.5855,6686.0
2024-08-20 11:50:00,86.45,86.58,86.45,86.56,5482.0,83.5758,83.7015,83.5758,83.6822,5482.0
2024-08-20 11:55:00,86.56,86.66,86.55,86.62,11842.0,83.6822,83.7788,83.6725,83.7402,11842.0
2024-08-20 12:00:00,86.63,86.73,86.63,86.69,6685.0,83.7498,83.8465,83.7498,83.8078,6685.0
2024-08-20 12:05:00,86.73,86.76,86.68,86.75,3363.0,83.8465,83.8755,83.7982,83.8658,3363.0
2024-08-20 12:10:00,86.79,86.79,86.71,86.78,2650.0,83.9045,83.9045,83.8272,83.8948,2650.0
2024-08-20 12:15:00,86.79,86.79,86.66,86.67,4611.0,83.9045,83.9045,83.7788,83.7885,4611.0
2024-08-20 12:20:00,86.66,86.74,86.66,86.72,3504.0,83.7788,83.8562,83.7788,83.8368,3504.0
2024-08-20 12:25:00,86.72,86.81,86.71,86.75,2861.0,83.8368,83.9238,83.8272,83.8658,2861.0
2024-08-20 12:30:00,86.76,86.81,86.66,86.72,6024.0,83.8755,83.9238,83.7788,83.8368,6024.0
2024-08-20 12:35:00,86.73,86.82,86.71,86.81,4814.0,83.8465,83.9335,83.8272,83.9238,4814.0
2024-08-20 12:40:00,86.81,86.83,86.77,86.82,4606.0,83.9238,83.9432,83.8852,83.9335,4606.0
2024-08-20 12:45:00,86.8,86.88,86.78,86.88,6143.0,83.9142,83.9915,83.8948,83.9915,6143.0
2024-08-20 12:50:00,86.86,86.86,86.8,86.86,4804.0,83.9722,83.9722,83.9142,83.9722,4804.0
2024-08-20 12:55:00,86.83,86.91,86.83,86.88,3572.0,83.9432,84.0205,83.9432,83.9915,3572.0
2024-08-20 13:00:00,86.84,86.84,86.68,86.71,3411.0,83.9528,83.9528,83.7982,83.8272,3411.0
2024-08-20 13:05:00,86.71,86.79,86.69,86.79,3208.0,83.8272,83.9045,83.8078,83.9045,3208.0
2024-08-20 13:10:00,86.79,86.79,86.71,86.71,3316.0,83.9045,83.9045,83.8272,83.8272,3316.0
2024-08-20 13:15:00,86.72,86.78,86.7,86.76,5216.0,83.8368,83.8948,83.8175,83.8755,5216.0
2024-08-20 13:20:00,86.74,86.75,86.62,86.66,9227.0,83.8562,83.8658,83.7402,83.7788,9227.0
2024-08-20 13:25:00,86.66,86.7,86.64,86.66,10144.0,83.7788,83.8175,83.7595,83.7788,10144.0
2024-08-20 13:30:00,86.71,86.72,86.51,86.53,8770.0,83.8272,83.8368,83.6338,83.6532,8770.0
2024-08-20 13:35:00,86.53,86.54,86.42,86.43,15022.0,83.6532,83.6628,83.5468,83.5565,15022.0
2024-08-20 13:40:00,86.44,86.45,86.29,86.32,26115.0,83.5661,83.5758,83.4211,83.4501,26115.0
2024-08-20 13:45:00,86.32,86.36,86.2,86.31,40537.0,83.4501,83.4888,83.3341,83.4405,40537.0
2024-08-20 13:50:00,86.32,86.34,86.24,86.29,34131.0,83.4501,83.4695,83.3728,83.4211,34131.0
2024-08-20 13:55:00,86.29,86.31,86.23,86.3,16396.0,83.4211,83.4405,83.3631,83.4308,16396.0
2024-08-20 14:00:00,86.3,86.42,86.3,86.4,9493.0,83.4308,83.5468,83.4308,83.5275,9493.0
2024-08-20 14:05:00,86.39,86.54,86.39,86.54,9593.0,83.5178,83.6628,83.5178,83.6628,9593.0
2024-08-20 14:10:00,86.54,86.59,86.48,86.54,18975.0,83.6628,83.7112,83.6048,83.6628,18975.0
2024-08-20 14:15:00,86.54,86.6,86.51,86.56,20067.0,83.6628,83.7208,83.6338,83.6822,20067.0
2024-08-20 14:20:00,86.56,86.58,86.52,86.52,15544.0,83.6822,83.7015,83.6435,83.6435,15544.0
2024-08-20 14:25:00,86.53,86.54,86.42,86.53,17509.0,83.6532,83.6628,83.5468,83.6532,17509.0
2024-08-20 14:30:00,86.53,86.53,86.41,86.41,8507.0,83.6532,83.6532,83.5371,83.5371,8507.0
2024-08-20 14:35:00,86.42,86.5,86.4,86.47,8940.0,83.5468,83.6241,83.5275,83.5951,8940.0
2024-08-20 14:40:00,86.48,86.52,86.45,86.45,9338.0,83.6048,83.6435,83.5758,83.5758,9338.0
2024-08-20 14:45:00,86.45,86.59,86.45,86.59,9777.0,83.5758,83.7112,83.5758,83.7112,9777.0
2024-08-20 14:50:00,86.61,86.63,86.57,86.58,7980.0,83.7305,83.7498,83.6918,83.7015,7980.0
2024-08-20 14:55:00,86.58,86.58,86.52,86.54,17700.0,83.7015,83.7015,83.6435,83.6628,17700.0
2024-08-20 15:00:00,86.53,86.56,86.51,86.56,10796.0,83.6532,83.6822,83.6338,83.6822,10796.0
2024-08-20 15:05:00,86.56,86.68,86.55,86.68,5903.0,83.6822,83.7982,83.6725,83.7982,5903.0
2024-08-20 15:10:00,86.66,86.73,86.65,86.7,10266.0,83.7788,83.8465,83.7692,83.8175,10266.0
2024-08-20 15:15:00,86.7,86.7,86.65,86.66,9183.0,83.8175,83.8175,83.7692,83.7788,9183.0
2024-08-20 15:20:00,86.66,86.68,86.64,86.65,10102.0,83.7788,83.7982,83.7595,83.7692,10102.0
2024-08-20 15:25:00,86.66,86.66,86.62,86.65,7613.0,83.7788,83.7788,83.7402,83.7692,7613.0
2024-08-20 15:30:00,86.64,86.66,86.6,86.66,14404.0,83.7595,83.7788,83.7208,83.7788,14404.0
2024-08-20 15:35:00,86.68,86.7,86.55,86.58,14092.0,83.7982,83.8175,83.6725,83.7015,14092.0
2024-08-20 15:40:00,86.58,86.58,86.41,86.41,15911.0,83.7015,83.7015,83.5371,83.5371,15911.0
2024-08-20 15:45:00,86.42,86.6,86.38,86.59,24814.0,83.5468,83.7208,83.5081,83.7112,24814.0
2024-08-20 15:50:00,86.61,86.66,86.44,86.52,46449.0,83.7305,83.7788,83.5661,83.6435,46449.0
2024-08-20 15:55:00,86.52,86.6,86.51,86.59,129933.0,83.6435,83.7208,83.6338,83.7112,129933.0
2024-08-21 09:30:00,87.13,87.3,87.1,87.16,20771.0,84.2332,84.3976,84.2042,84.2622,20771.0
2024-08-21 09:35:00,87.15,87.15,86.99,87.01,7953.0,84.2525,84.2525,84.0979,84.1172,7953.0
2024-08-21 09:40:00,86.97,86.97,86.87,86.9,6121.0,84.0785,84.0785,83.9818,84.0108,6121.0
2024-08-21 09:45:00,86.9,86.94,86.76,86.86,30437.0,84.0108,84.0495,83.8755,83.9722,30437.0
2024-08-21 09:50:00,86.84,86.88,86.76,86.84,18855.0,83.9528,83.9915,83.8755,83.9528,18855.0
2024-08-21 09:55:00,86.84,87.02,86.84,87.0,7512.0,83.9528,84.1269,83.9528,84.1075,7512.0
2024-08-21 10:00:00,86.97,87.01,86.83,86.89,3675.0,84.0785,84.1172,83.9432,84.0012,3675.0
2024-08-21 10:05:00,86.93,86.93,86.8,86.87,27132.0,84.0399,84.0399,83.9142,83.9818,27132.0
2024-08-21 10:10:00,86.84,86.85,86.74,86.8,5978.0,83.9528,83.9625,83.8562,83.9142,5978.0
2024-08-21 10:15:00,86.76,86.84,86.69,86.81,6085.0,83.8755,83.9528,83.8078,83.9238,6085.0
2024-08-21 10:20:00,86.79,86.79,86.68,86.72,18755.0,83.9045,83.9045,83.7982,83.8368,18755.0
2024-08-21 10:25:00,86.79,87.06,86.79,87.0,6127.0,83.9045,84.1655,83.9045,84.1075,6127.0
2024-08-21 10:30:00,87.0,87.15,87.0,87.15,4005.0,84.1075,84.2525,84.1075,84.2525,4005.0
2024-08-21 10:35:00,87.12,87.32,87.1,87.29,8846.0,84.2235,84.4169,84.2042,84.3879,8846.0
2024-08-21 10:40:00,87.31,87.36,87.25,87.25,6226.0,84.4072,84.4556,84.3492,84.3492,6226.0
2024-08-21 10:45:00,87.24,87.25,87.15,87.21,3665.0,84.3395,84.3492,84.2525,84.3105,3665.0
2024-08-21 10:50:00,87.14,87.14,86.95,86.95,4515.0,84.2429,84.2429,84.0592,84.0592,4515.0
2024-08-21 10:55:00,86.97,87.12,86.97,87.12,4579.0,84.0785,84.2235,84.0785,84.2235,4579.0
2024-08-21 11:00:00,87.13,87.16,87.07,87.1,3052.0,84.2332,84.2622,84.1752,84.2042,3052.0
2024-08-21 11:05:00,87.12,87.26,87.12,87.26,4196.0,84.2235,84.3589,84.2235,84.3589,4196.0
2024-08-21 11:10:00,87.3,87.4,87.3,87.34,4349.0,84.3976,84.4942,84.3976,84.4362,4349.0
2024-08-21 11:15:00,87.36,87.45,87.32,87.41,5529.0,84.4556,84.5426,84.4169,84.5039,5529.0
2024-08-21 11:20:00,87.41,87.46,87.4,87.4,4800.0,84.5039,84.5522,84.4942,84.4942,4800.0
2024-08-21 11:25:00,87.4,87.41,87.32,87.32,5507.0,84.4942,84.5039,84.4169,84.4169,5507.0
2024-08-21 11:30:00,87.36,87.4,87.33,87.34,3200.0,84.4556,84.4942,84.4266,84.4362,3200.0
2024-08-21 11:35:00,87.39,87.42,87.37,87.4,2514.0,84.4846,84.5136,84.4652,84.4942,2514.0
2024-08-21 11:40:00,87.43,87.44,87.41,87.43,4440.0,84.5232,84.5329,84.5039,84.5232,4440.0
2024-08-21 11:45:00,87.46,87.46,87.3,87.3,6025.0,84.5522,84.5522,84.3976,84.3976,6025.0
2024-08-21 11:50:00,87.3,87.33,87.25,87.31,7868.0,84.3976,84.4266,84.3492,84.4072,7868.0
2024-08-21 11:55:00,87.29,87.29,87.14,87.14,9710.0,84.3879,84.3879,84.2429,84.2429,9710.0
2024-08-21 12:00:00,87.11,87.11,86.97,87.04,6678.0,84.2139,84.2139,84.0785,84.1462,6678.0
2024-08-21 12:05:00,87.09,87.17,87.06,87.1,2802.0,84.1945,84.2719,84.1655,84.2042,2802.0
2024-08-21 12:10:00,87.14,87.25,87.14,87.17,3314.0,84.2429,84.3492,84.2429,84.2719,3314.0
2024-08-21 12:15:00,87.18,87.2,87.15,87.17,3907.0,84.2815,84.3009,84.2525,84.2719,3907.0
2024-08-21 12:20:00,87.2,87.32,87.15,87.31,9152.0,84.3009,84.4169,84.2525,84.4072,9152.0
2024-08-21 12:25:00,87.33,87.37,87.3,87.33,4181.0,84.4266,84.4652,84.3976,84.4266,4181.0
2024-08-21 12:30:00,87.33,87.33,87.24,87.3,3426.0,84.4266,84.4266,84.3395,84.3976,3426.0
2024-08-21 12:35:00,87.31,87.35,87.31,87.35,1999.0,84.4072,84.4459,84.4072,84.4459,1999.0
2024-08-21 12:40:00,87.35,87.37,87.29,87.36,4882.0,84.4459,84.4652,84.3879,84.4556,4882.0
2024-08-21 12:45:00,87.35,87.37,87.29,87.31,2966.0,84.4459,84.4652,84.3879,84.4072,2966.0
2024-08-21 12:50:00,87.3,87.3,87.25,87.26,6724.0,84.3976,84.3976,84.3492,84.3589,6724.0
2024-08-21 12:55:00,87.27,87.3,87.2,87.27,3790.0,84.3685,84.3976,84.3009,84.3685,3790.0
2024-08-21 13:00:00,87.27,87.33,87.27,87.29,1994.0,84.3685,84.4266,84.3685,84.3879,1994.0
2024-08-21 13:05:00,87.31,87.33,87.3,87.33,1824.0,84.4072,84.4266,84.3976,84.4266,1824.0
2024-08-21 13:10:00,87.31,87.32,87.25,87.25,5423.0,84.4072,84.4169,84.3492,84.3492,5423.0
2024-08-21 13:15:00,87.26,87.26,87.15,87.21,9625.0,84.3589,84.3589,84.2525,84.3105,9625.0
2024-08-21 13:20:00,87.23,87.27,87.2,87.21,3855.0,84.3299,84.3685,84.3009,84.3105,3855.0
2024-08-21 13:25:00,87.23,87.27,87.23,87.25,1627.0,84.3299,84.3685,84.3299,84.3492,1627.0
2024-08-21 13:30:00,87.27,87.33,87.25,87.26,5586.0,84.3685,84.4266,84.3492,84.3589,5586.0
2024-08-21 13:35:00,87.26,87.26,87.15,87.15,3271.0,84.3589,84.3589,84.2525,84.2525,3271.0
2024-08-21 13:40:00,87.15,87.18,87.03,87.05,5275.0,84.2525,84.2815,84.1365,84.1559,5275.0
2024-08-21 13:45:00,87.06,87.08,87.04,87.05,8435.0,84.1655,84.1849,84.1462,84.1559,8435.0
2024-08-21 13:50:00,87.04,87.04,86.88,86.9,25279.0,84.1462,84.1462,83.9915,84.0108,25279.0
2024-08-21 13:55:00,86.86,86.9,86.81,86.9,5122.0,83.9722,84.0108,83.9238,84.0108,5122.0
2024-08-21 14:00:00,86.88,86.94,86.86,86.87,5811.0,83.9915,84.0495,83.9722,83.9818,5811.0
2024-08-21 14:05:00,86.86,87.03,86.86,87.02,2744.0,83.9722,84.1365,83.9722,84.1269,2744.0
2024-08-21 14:10:00,87.01,87.07,86.96,87.03,5285.0,84.1172,84.1752,84.0689,84.1365,5285.0
2024-08-21 14:15:00,87.04,87.1,87.04,87.08,1899.0,84.1462,84.2042,84.1462,84.1849,1899.0
2024-08-21 14:20:00,87.08,87.1,87.06,87.1,4248.0,84.1849,84.2042,84.1655,84.2042,4248.0
2024-08-21 14:25:00,87.11,87.15,87.09,87.14,7448.0,84.2139,84.2525,84.1945,84.2429,7448.0
2024-08-21 14:30:00,87.13,87.26,87.13,87.22,9539.0,84.2332,84.3589,84.2332,84.3202,9539.0
2024-08-21 14:35:00,87.23,87.23,87.07,87.1,5350.0,84.3299,84.3299,84.1752,84.2042,5350.0
2024-08-21 14:40:00,87.15,87.18,87.13,87.17,2738.0,84.2525,84.2815,84.2332,84.2719,2738.0
2024-08-21 14:45:00,87.18,87.2,87.13,87.19,6395.0,84.2815,84.3009,84.2332,84.2912,6395.0
2024-08-21 14:50:00,87.16,87.18,87.13,87.15,9072.0,84.2622,84.2815,84.2332,84.2525,9072.0
2024-08-21 14:55:00,87.15,87.15,87.07,87.12,7548.0,84.2525,84.2525,84.1752,84.2235,7548.0
2024-08-21 15:00:00,87.14,87.17,87.07,87.07,8249.0,84.2429,84.2719,84.1752,84.1752,8249.0
2024-08-21 15:05:00,87.07,87.07,86.98,87.03,6938.0,84.1752,84.1752,84.0882,84.1365,6938.0
2024-08-21 15:10:00,87.03,87.11,87.03,87.11,5043.0,84.1365,84.2139,84.1365,84.2139,5043.0
2024-08-21 15:15:00,87.11,87.11,87.04,87.05,6194.0,84.2139,84.2139,84.1462,84.1559,6194.0
2024-08-21 15:20:00,87.04,87.04,86.95,86.96,4440.0,84.1462,84.1462,84.0592,84.0689,4440.0
2024-08-21 15:25:00,86.96,87.0,86.94,86.98,6291.0,84.0689,84.1075,84.0495,84.0882,6291.0
2024-08-21 15:30:00,86.96,86.97,86.88,86.91,7370.0,84.0689,84.0785,83.9915,84.0205,7370.0
2024-08-21 15:35:00,86.91,86.94,86.83,86.94,11092.0,84.0205,84.0495,83.9432,84.0495,11092.0
2024-08-21 15:40:00,86.94,86.94,86.83,86.84,16930.0,84.0495,84.0495,83.9432,83.9528,16930.0
2024-08-21 15:45:00,86.85,86.88,86.71,86.8,20384.0,83.9625,83.9915,83.8272,83.9142,20384.0
2024-08-21 15:50:00,86.81,86.91,86.75,86.89,44686.0,83.9238,84.0205,83.8658,84.0012,44686.0
2024-08-21 15:55:00,86.89,87.05,86.89,87.01,103017.0,84.0012,84.1559,84.0012,84.1172,103017.0
2024-08-22 09:30:00,87.08,87.31,87.08,87.24,18884.0,84.1849,84.4072,84.1849,84.3395,18884.0
2024-08-22 09:35:00,87.27,87.41,87.19,87.38,4396.0,84.3685,84.5039,84.2912,84.4749,4396.0
2024-08-22 09:40:00,87.41,87.5,87.31,87.5,5390.0,84.5039,84.5909,84.4072,84.5909,5390.0
2024-08-22 09:45:00,87.47,87.47,87.15,87.24,5662.0,84.5619,84.5619,84.2525,84.3395,5662.0
2024-08-22 09:50:00,87.26,87.36,87.22,87.36,3160.0,84.3589,84.4556,84.3202,84.4556,3160.0
2024-08-22 09:55:00,87.36,87.47,87.35,87.47,1652.0,84.4556,84.5619,84.4459,84.5619,1652.0
2024-08-22 10:00:00,87.47,87.47,87.35,87.45,5363.0,84.5619,84.5619,84.4459,84.5426,5363.0
2024-08-22 10:05:00,87.4,87.4,87.25,87.25,3086.0,84.4942,84.4942,84.3492,84.3492,3086.0
2024-08-22 10:10:00,87.31,87.35,87.24,87.25,11321.0,84.4072,84.4459,84.3395,84.3492,11321.0
2024-08-22 10:15:00,87.28,87.28,87.16,87.16,6355.0,84.3782,84.3782,84.2622,84.2622,6355.0
2024-08-22 10:20:00,87.17,87.2,87.15,87.2,4092.0,84.2719,84.3009,84.2525,84.3009,4092.0
2024-08-22 10:25:00,87.23,87.37,87.22,87.27,5689.0,84.3299,84.4652,84.3202,84.3685,5689.0
2024-08-22 10:30:00,87.24,87.34,87.24,87.33,9050.0,84.3395,84.4362,84.3395,84.4266,9050.0
2024-08-22 10:35:00,87.33,87.41,87.3,87.4,7169.0,84.4266,84.5039,84.3976,84.4942,7169.0
2024-08-22 10:40:00,87.4,87.4,87.31,87.31,5026.0,84.4942,84.4942,84.4072,84.4072,5026.0
2024-08-22 10:45:00,87.33,87.38,87.28,87.29,6815.0,84.4266,84.4749,84.3782,84.3879,6815.0
2024-08-22 10:50:00,87.29,87.44,87.29,87.43,8730.0,84.3879,84.5329,84.3879,84.5232,8730.0
2024-08-22 10:55:00,87.46,87.47,87.41,87.42,5222.0,84.5522,84.5619,84.5039,84.5136,5222.0
2024-08-22 11:00:00,87.42,87.57,87.42,87.54,5244.0,84.5136,84.6586,84.5136,84.6296,5244.0
2024-08-22 11:05:00,87.54,87.55,87.47,87.48,3745.0,84.6296,84.6392,84.5619,84.5716,3745.0
2024-08-22 11:10:00,87.48,87.48,87.41,87.46,7619.0,84.5716,84.5716,84.5039,84.5522,7619.0
2024-08-22 11:15:00,87.48,87.49,87.45,87.45,3788.0,84.5716,84.5812,84.5426,84.5426,3788.0
2024-08-22 11:20:00,87.44,87.49,87.38,87.49,7449.0,84.5329,84.5812,84.4749,84.5812,7449.0
2024-08-22 11:25:00,87.48,87.56,87.47,87.5,6422.0,84.5716,84.6489,84.5619,84.5909,6422.0
2024-08-22 11:30:00,87.49,87.67,87.49,87.66,7448.0,84.5812,84.7552,84.5812,84.7456,7448.0
2024-08-22 11:35:00,87.69,87.69,87.61,87.66,6205.0,84.7746,84.7746,84.6972,84.7456,6205.0
2024-08-22 11:40:00,87.65,87.75,87.62,87.68,4435.0,84.7359,84.8326,84.7069,84.7649,4435.0
2024-08-22 11:45:00,87.73,87.73,87.59,87.59,2588.0,84.8133,84.8133,84.6779,84.6779,2588.0
2024-08-22 11:50:00,87.59,87.64,87.58,87.64,5479.0,84.6779,84.7262,84.6682,84.7262,5479.0
2024-08-22 11:55:00,87.63,87.65,87.59,87.65,3139.0,84.7166,84.7359,84.6779,84.7359,3139.0
2024-08-22 12:00:00,87.64,87.73,87.63,87.73,4667.0,84.7262,84.8133,84.7166,84.8133,4667.0
2024-08-22 12:05:00,87.71,87.78,87.69,87.74,2681.0,84.7939,84.8616,84.7746,84.8229,2681.0
2024-08-22 12:10:00,87.76,87.78,87.71,87.72,4502.0,84.8423,84.8616,84.7939,84.8036,4502.0
2024-08-22 12:15:00,87.75,87.79,87.73,87.78,2520.0,84.8326,84.8713,84.8133,84.8616,2520.0
2024-08-22 12:20:00,87.78,87.81,87.76,87.76,5272.0,84.8616,84.8906,84.8423,84.8423,5272.0
2024-08-22 12:25:00,87.78,87.84,87.78,87.81,3085.0,84.8616,84.9196,84.8616,84.8906,3085.0
2024-08-22 12:30:00,87.8,87.84,87.75,87.83,4262.0,84.8809,84.9196,84.8326,84.9099,4262.0
2024-08-22 12:35:00,87.82,87.87,87.82,87.86,2125.0,84.9003,84.9486,84.9003,84.9389,2125.0
2024-08-22 12:40:00,87.86,87.88,87.83,87.84,2911.0,84.9389,84.9583,84.9099,84.9196,2911.0
2024-08-22 12:45:00,87.85,87.86,87.73,87.76,4550.0,84.9293,84.9389,84.8133,84.8423,4550.0
2024-08-22 12:50:00,87.75,87.75,87.67,87.69,3972.0,84.8326,84.8326,84.7552,84.7746,3972.0
2024-08-22 12:55:00,87.65,87.66,87.57,87.64,8609.0,84.7359,84.7456,84.6586,84.7262,8609.0
2024-08-22 13:00:00,87.63,87.64,87.57,87.6,4588.0,84.7166,84.7262,84.6586,84.6876,4588.0
2024-08-22 13:05:00,87.63,87.69,87.58,87.68,2402.0,84.7166,84.7746,84.6682,84.7649,2402.0
2024-08-22 13:10:00,87.66,87.77,87.65,87.68,7911.0,84.7456,84.8519,84.7359,84.7649,7911.0
2024-08-22 13:15:00,87.67,87.75,87.67,87.72,6295.0,84.7552,84.8326,84.7552,84.8036,6295.0
2024-08-22 13:20:00,87.73,87.74,87.64,87.67,7086.0,84.8133,84.8229,84.7262,84.7552,7086.0
2024-08-22 13:25:00,87.64,87.67,87.58,87.59,2183.0,84.7262,84.7552,84.6682,84.6779,2183.0
2024-08-22 13:30:00,87.56,87.57,87.44,87.5,6145.0,84.6489,84.6586,84.5329,84.5909,6145.0
2024-08-22 13:35:00,87.5,87.53,87.47,87.53,3301.0,84.5909,84.6199,84.5619,84.6199,3301.0
2024-08-22 13:40:00,87.48,87.52,87.44,87.49,4616.0,84.5716,84.6102,84.5329,84.5812,4616.0
2024-08-22 13:45:00,87.5,87.54,87.47,87.49,2065.0,84.5909,84.6296,84.5619,84.5812,2065.0
2024-08-22 13:50:00,87.5,87.53,87.4,87.41,10459.0,84.5909,84.6199,84.4942,84.5039,10459.0
2024-08-22 13:55:00,87.41,87.47,87.39,87.46,42831.0,84.5039,84.5619,84.4846,84.5522,42831.0
2024-08-22 14:00:00,87.46,87.47,87.41,87.47,5486.0,84.5522,84.5619,84.5039,84.5619,5486.0
2024-08-22 14:05:00,87.48,87.59,87.46,87.59,4465.0,84.5716,84.6779,84.5522,84.6779,4465.0
2024-08-22 14:10:00,87.59,87.66,87.56,87.66,4605.0,84.6779,84.7456,84.6489,84.7456,4605.0
2024-08-22 14:15:00,87.67,87.73,87.66,87.73,6400.0,84.7552,84.8133,84.7456,84.8133,6400.0
2024-08-22 14:20:00,87.74,87.75,87.7,87.7,4183.0,84.8229,84.8326,84.7843,84.7843,4183.0
2024-08-22 14:25:00,87.69,87.73,87.67,87.73,3024.0,84.7746,84.8133,84.7552,84.8133,3024.0
2024-08-22 14:30:00,87.73,87.73,87.63,87.66,3778.0,84.8133,84.8133,84.7166,84.7456,3778.0
2024-08-22 14:35:00,87.66,87.66,87.57,87.57,2792.0,84.7456,84.7456,84.6586,84.6586,2792.0
2024-08-22 14:40:00,87.57,87.62,87.54,87.54,6973.0,84.6586,84.7069,84.6296,84.6296,6973.0
2024-08-22 14:45:00,87.56,87.63,87.56,87.6,6375.0,84.6489,84.7166,84.6489,84.6876,6375.0
2024-08-22 14:50:00,87.61,87.7,87.59,87.68,5331.0,84.6972,84.7843,84.6779,84.7649,5331.0
2024-08-22 14:55:00,87.68,87.69,87.59,87.59,15401.0,84.7649,84.7746,84.6779,84.6779,15401.0
2024-08-22 15:00:00,87.61,87.7,87.59,87.65,7058.0,84.6972,84.7843,84.6779,84.7359,7058.0
2024-08-22 15:05:00,87.63,87.69,87.61,87.68,6322.0,84.7166,84.7746,84.6972,84.7649,6322.0
2024-08-22 15:10:00,87.68,87.73,87.65,87.72,15903.0,84.7649,84.8133,84.7359,84.8036,15903.0
2024-08-22 15:15:00,87.72,87.73,87.66,87.67,6359.0,84.8036,84.8133,84.7456,84.7552,6359.0
2024-08-22 15:20:00,87.68,87.7,87.64,87.65,5789.0,84.7649,84.7843,84.7262,84.7359,5789.0
2024-08-22 15:25:00,87.64,87.7,87.6,87.7,10946.0,84.7262,84.7843,84.6876,84.7843,10946.0
2024-08-22 15:30:00,87.71,87.74,87.69,87.69,7642.0,84.7939,84.8229,84.7746,84.7746,7642.0
2024-08-22 15:35:00,87.69,87.7,87.61,87.61,22977.0,84.7746,84.7843,84.6972,84.6972,22977.0
2024-08-22 15:40:00,87.62,87.69,87.61,87.66,13222.0,84.7069,84.7746,84.6972,84.7456,13222.0
2024-08-22 15:45:00,87.66,87.68,87.46,87.48,18768.0,84.7456,84.7649,84.5522,84.5716,18768.0
2024-08-22 15:50:00,87.48,87.54,87.3,87.4,38672.0,84.5716,84.6296,84.3976,84.4942,38672.0
2024-08-22 15:55:00,87.42,87.55,87.33,87.53,130255.0,84.5136,84.6392,84.4266,84.6199,130255.0
2024-08-23 09:30:00,88.0,88.0,87.9,87.94,24411.0,85.0743,85.0743,84.9776,85.0163,24411.0
2024-08-23 09:35:00,87.95,88.06,87.95,88.04,4119.0,85.0259,85.1323,85.0259,85.1129,4119.0
2024-08-23 09:40:00,88.09,88.09,87.88,87.97,2311.0,85.1613,85.1613,84.9583,85.0453,2311.0
2024-08-23 09:45:00,87.96,87.96,87.82,87.85,4480.0,85.0356,85.0356,84.9003,84.9293,4480.0
2024-08-23 09:50:00,87.83,87.85,87.76,87.77,3268.0,84.9099,84.9293,84.8423,84.8519,3268.0
2024-08-23 09:55:00,87.79,87.96,87.79,87.92,6170.0,84.8713,85.0356,84.8713,84.9969,6170.0
2024-08-23 10:00:00,87.93,88.11,87.93,88.08,6369.0,85.0066,85.1806,85.0066,85.1516,6369.0
2024-08-23 10:05:00,88.07,88.15,88.04,88.08,5231.0,85.142,85.2193,85.1129,85.1516,5231.0
2024-08-23 10:10:00,88.12,88.19,88.09,88.12,5647.0,85.1903,85.258,85.1613,85.1903,5647.0
2024-08-23 10:15:00,88.11,88.11,87.8,87.86,5966.0,85.1806,85.1806,84.8809,84.9389,5966.0
2024-08-23 10:20:00,87.89,88.04,87.8,88.01,5099.0,84.9679,85.1129,84.8809,85.0839,5099.0
2024-08-23 10:25:00,87.97,88.06,87.9,87.92,5655.0,85.0453,85.1323,84.9776,84.9969,5655.0
2024-08-23 10:30:00,87.97,88.0,87.88,87.89,5347.0,85.0453,85.0743,84.9583,84.9679,5347.0
2024-08-23 10:35:00,87.87,87.88,87.79,87.81,3925.0,84.9486,84.9583,84.8713,84.8906,3925.0
2024-08-23 10:40:00,87.8,88.05,87.8,88.03,2883.0,84.8809,85.1226,84.8809,85.1033,2883.0
2024-08-23 10:45:00,88.02,88.02,87.84,87.86,5429.0,85.0936,85.0936,84.9196,84.9389,5429.0
2024-08-23 10:50:00,87.86,87.97,87.81,87.97,7793.0,84.9389,85.0453,84.8906,85.0453,7793.0
2024-08-23 10:55:00,87.96,88.1,87.93,88.01,5899.0,85.0356,85.171,85.0066,85.0839,5899.0
2024-08-23 11:00:00,87.98,88.0,87.92,87.94,7348.0,85.0549,85.0743,84.9969,85.0163,7348.0
2024-08-23 11:05:00,87.91,87.94,87.89,87.92,3005.0,84.9873,85.0163,84.9679,84.9969,3005.0
2024-08-23 11:10:00,87.92,87.92,87.8,87.92,5505.0,84.9969,84.9969,84.8809,84.9969,5505.0
2024-08-23 11:15:00,87.95,88.0,87.88,87.98,3663.0,85.0259,85.0743,84.9583,85.0549,3663.0
2024-08-23 11:20:00,87.98,87.98,87.87,87.91,4613.0,85.0549,85.0549,84.9486,84.9873,4613.0
2024-08-23 11:25:00,87.87,87.9,87.84,87.84,3118.0,84.9486,84.9776,84.9196,84.9196,3118.0
2024-08-23 11:30:00,87.85,87.9,87.84,87.84,6710.0,84.9293,84.9776,84.9196,84.9196,6710.0
2024-08-23 11:35:00,87.87,87.88,87.83,87.84,3240.0,84.9486,84.9583,84.9099,84.9196,3240.0
2024-08-23 11:40:00,87.83,87.88,87.71,87.73,14070.0,84.9099,84.9583,84.7939,84.8133,14070.0
2024-08-23 11:45:00,87.73,87.73,87.65,87.69,8635.0,84.8133,84.8133,84.7359,84.7746,8635.0
2024-08-23 11:50:00,87.69,87.69,87.55,87.57,7237.0,84.7746,84.7746,84.6392,84.6586,7237.0
2024-08-23 11:55:00,87.56,87.59,87.44,87.44,8643.0,84.6489,84.6779,84.5329,84.5329,8643.0
2024-08-23 12:00:00,87.44,87.46,87.34,87.46,11389.0,84.5329,84.5522,84.4362,84.5522,11389.0
2024-08-23 12:05:00,87.45,87.54,87.38,87.54,6551.0,84.5426,84.6296,84.4749,84.6296,6551.0
2024-08-23 12:10:00,87.55,87.59,87.45,87.48,7908.0,84.6392,84.6779,84.5426,84.5716,7908.0
2024-08-23 12:15:00,87.48,87.56,87.43,87.56,12107.0,84.5716,84.6489,84.5232,84.6489,12107.0
2024-08-23 12:20:00,87.57,87.63,87.54,87.56,10474.0,84.6586,84.7166,84.6296,84.6489,10474.0
2024-08-23 12:25:00,87.55,87.59,87.5,87.57,7254.0,84.6392,84.6779,84.5909,84.6586,7254.0
2024-08-23 12:30:00,87.56,87.61,87.52,87.57,5722.0,84.6489,84.6972,84.6102,84.6586,5722.0
2024-08-23 12:35:00,87.59,87.66,87.59,87.63,12063.0,84.6779,84.7456,84.6779,84.7166,12063.0
2024-08-23 12:40:00,87.64,87.64,87.53,87.53,10139.0,84.7262,84.7262,84.6199,84.6199,10139.0
2024-08-23 12:45:00,87.55,87.57,87.46,87.56,8743.0,84.6392,84.6586,84.5522,84.6489,8743.0
2024-08-23 12:50:00,87.58,87.67,87.56,87.63,5442.0,84.6682,84.7552,84.6489,84.7166,5442.0
2024-08-23 12:55:00,87.61,87.71,87.61,87.63,10013.0,84.6972,84.7939,84.6972,84.7166,10013.0
2024-08-23 13:00:00,87.61,87.76,87.59,87.76,11880.0,84.6972,84.8423,84.6779,84.8423,11880.0
2024-08-23 13:05:00,87.76,87.81,87.75,87.78,6584.0,84.8423,84.8906,84.8326,84.8616,6584.0
2024-08-23 13:10:00,87.78,87.95,87.78,87.95,9881.0,84.8616,85.0259,84.8616,85.0259,9881.0
2024-08-23 13:15:00,87.96,88.03,87.93,87.97,8843.0,85.0356,85.1033,85.0066,85.0453,8843.0
2024-08-23 13:20:00,87.99,88.06,87.94,87.96,10848.0,85.0646,85.1323,85.0163,85.0356,10848.0
2024-08-23 13:25:00,87.96,87.96,87.85,87.85,8553.0,85.0356,85.0356,84.9293,84.9293,8553.0
2024-08-23 13:30:00,87.85,87.87,87.79,87.83,7468.0,84.9293,84.9486,84.8713,84.9099,7468.0
2024-08-23 13:35:00,87.83,87.86,87.79,87.81,5137.0,84.9099,84.9389,84.8713,84.8906,5137.0
2024-08-23 13:40:00,87.79,87.85,87.78,87.82,6149.0,84.8713,84.9293,84.8616,84.9003,6149.0
2024-08-23 13:45:00,87.83,87.87,87.78,87.83,7157.0,84.9099,84.9486,84.8616,84.9099,7157.0
2024-08-23 13:50:00,87.82,87.83,87.75,87.79,9022.0,84.9003,84.9099,84.8326,84.8713,9022.0
2024-08-23 13:55:00,87.8,87.81,87.75,87.78,10029.0,84.8809,84.8906,84.8326,84.8616,10029.0
2024-08-23 14:00:00,87.74,87.84,87.71,87.83,6157.0,84.8229,84.9196,84.7939,84.9099,6157.0
2024-08-23 14:05:00,87.79,87.83,87.76,87.76,6569.0,84.8713,84.9099,84.8423,84.8423,6569.0
2024-08-23 14:10:00,87.76,87.87,87.76,87.86,4852.0,84.8423,84.9486,84.8423,84.9389,4852.0
2024-08-23 14:15:00,87.86,87.88,87.84,87.86,3512.0,84.9389,84.9583,84.9196,84.9389,3512.0
2024-08-23 14:20:00,87.87,87.87,87.77,87.83,8360.0,84.9486,84.9486,84.8519,84.9099,8360.0
2024-08-23 14:25:00,87.85,87.89,87.83,87.88,4469.0,84.9293,84.9679,84.9099,84.9583,4469.0
2024-08-23 14:30:00,87.88,87.88,87.86,87.87,4010.0,84.9583,84.9583,84.9389,84.9486,4010.0
2024-08-23 14:35:00,87.86,87.9,87.84,87.88,5232.0,84.9389,84.9776,84.9196,84.9583,5232.0
2024-08-23 14:40:00,87.88,87.89,87.86,87.86,4254.0,84.9583,84.9679,84.9389,84.9389,4254.0
2024-08-23 14:45:00,87.85,87.91,87.85,87.86,3658.0,84.9293,84.9873,84.9293,84.9389,3658.0
2024-08-23 14:50:00,87.85,87.89,87.83,87.88,4834.0,84.9293,84.9679,84.9099,84.9583,4834.0
2024-08-23 14:55:00,87.89,87.89,87.83,87.86,6829.0,84.9679,84.9679,84.9099,84.9389,6829.0
2024-08-23 15:00:00,87.84,87.86,87.82,87.83,4111.0,84.9196,84.9389,84.9003,84.9099,4111.0
2024-08-23 15:05:00,87.84,87.9,87.84,87.9,6947.0,84.9196,84.9776,84.9196,84.9776,6947.0
2024-08-23 15:10:00,87.91,88.04,87.9,87.98,7582.0,84.9873,85.1129,84.9776,85.0549,7582.0
2024-08-23 15:15:00,87.99,87.99,87.93,87.95,5370.0,85.0646,85.0646,85.0066,85.0259,5370.0
2024-08-23 15:20:00,87.95,87.97,87.91,87.96,6971.0,85.0259,85.0453,84.9873,85.0356,6971.0
2024-08-23 15:25:00,87.96,88.0,87.93,87.99,7577.0,85.0356,85.0743,85.0066,85.0646,7577.0
2024-08-23 15:30:00,87.97,88.02,87.94,87.99,7194.0,85.0453,85.0936,85.0163,85.0646,7194.0
2024-08-23 15:35:00,87.96,87.97,87.89,87.93,10934.0,85.0356,85.0453,84.9679,85.0066,10934.0
2024-08-23 15:40:00,87.94,88.0,87.93,87.95,8829.0,85.0163,85.0743,85.0066,85.0259,8829.0
2024-08-23 15:45:00,87.94,87.99,87.86,87.95,16310.0,85.0163,85.0646,84.9389,85.0259,16310.0
2024-08-23 15:50:00,87.97,87.98,87.79,87.95,44735.0,85.0453,85.0549,84.8713,85.0259,44735.0
2024-08-23 15:55:00,87.96,88.11,87.92,88.07,119975.0,85.0356,85.1806,84.9969,85.142,119975.0
2024-08-26 09:30:00,88.77,89.09,88.77,88.95,35557.0,85.8187,86.128,85.8187,85.9927,35557.0
2024-08-26 09:35:00,88.93,89.17,88.85,89.06,6533.0,85.9734,86.2054,85.896,86.099,6533.0
2024-08-26 09:40:00,89.05,89.1,88.97,89.1,3861.0,86.0894,86.1377,86.012,86.1377,3861.0
2024-08-26 09:45:00,89.14,89.22,89.1,89.19,9943.0,86.1764,86.2537,86.1377,86.2247,9943.0
2024-08-26 09:50:00,89.18,89.28,88.98,89.0,22989.0,86.215,86.3117,86.0217,86.041,22989.0
2024-08-26 09:55:00,89.0,89.2,89.0,89.09,8430.0,86.041,86.2344,86.041,86.128,8430.0
2024-08-26 10:00:00,89.07,89.08,88.9,88.95,9105.0,86.1087,86.1184,85.9444,85.9927,9105.0
2024-08-26 10:05:00,88.94,89.01,88.9,88.98,15269.0,85.983,86.0507,85.9444,86.0217,15269.0
2024-08-26 10:10:00,88.96,89.02,88.83,88.83,10907.0,86.0024,86.0604,85.8767,85.8767,10907.0
2024-08-26 10:15:00,88.85,88.94,88.81,88.83,6833.0,85.896,85.983,85.8573,85.8767,6833.0
2024-08-26 10:20:00,88.83,88.86,88.76,88.77,8784.0,85.8767,85.9057,85.809,85.8187,8784.0
2024-08-26 10:25:00,88.77,88.91,88.72,88.91,7877.0,85.8187,85.954,85.7703,85.954,7877.0
2024-08-26 10:30:00,88.89,88.91,88.84,88.87,8205.0,85.9347,85.954,85.8863,85.9154,8205.0
2024-08-26 10:35:00,88.84,88.85,88.76,88.8,4998.0,85.8863,85.896,85.809,85.8477,4998.0
2024-08-26 10:40:00,88.75,88.78,88.71,88.72,6229.0,85.7993,85.8283,85.7607,85.7703,6229.0
2024-08-26 10:45:00,88.72,88.75,88.66,88.66,4432.0,85.7703,85.7993,85.7123,85.7123,4432.0
2024-08-26 10:50:00,88.66,88.69,88.65,88.68,4483.0,85.7123,85.7413,85.7027,85.7317,4483.0
2024-08-26 10:55:00,88.67,88.69,88.6,88.6,7242.0,85.722,85.7413,85.6543,85.6543,7242.0
2024-08-26 11:00:00,88.58,88.58,88.49,88.57,7949.0,85.635,85.635,85.548,85.6253,7949.0
2024-08-26 11:05:00,88.58,88.58,88.45,88.45,4041.0,85.635,85.635,85.5093,85.5093,4041.0
2024-08-26 11:10:00,88.43,88.44,88.37,88.41,6021.0,85.49,85.4996,85.432,85.4706,6021.0
2024-08-26 11:15:00,88.43,88.43,88.4,88.42,2808.0,85.49,85.49,85.461,85.4803,2808.0
2024-08-26 11:20:00,88.43,88.43,88.35,88.38,4601.0,85.49,85.49,85.4126,85.4416,4601.0
2024-08-26 11:25:00,88.36,88.5,88.35,88.5,4951.0,85.4223,85.5577,85.4126,85.5577,4951.0
2024-08-26 11:30:00,88.44,88.49,88.42,88.42,3593.0,85.4996,85.548,85.4803,85.4803,3593.0
2024-08-26 11:35:00,88.44,88.45,88.42,88.44,8421.0,85.4996,85.5093,85.4803,85.4996,8421.0
2024-08-26 11:40:00,88.44,88.56,88.43,88.55,3950.0,85.4996,85.6157,85.49,85.606,3950.0
2024-08-26 11:45:00,88.55,88.65,88.54,88.65,9223.0,85.606,85.7027,85.5963,85.7027,9223.0
2024-08-26 11:50:00,88.68,88.71,88.64,88.65,3662.0,85.7317,85.7607,85.693,85.7027,3662.0
2024-08-26 11:55:00,88.65,88.7,88.61,88.69,4057.0,85.7027,85.751,85.664,85.7413,4057.0
2024-08-26 12:00:00,88.66,88.66,88.57,88.57,5168.0,85.7123,85.7123,85.6253,85.6253,5168.0
2024-08-26 12:05:00,88.57,88.58,88.51,88.51,5227.0,85.6253,85.635,85.5673,85.5673,5227.0
2024-08-26 12:10:00,88.51,88.53,88.49,88.51,6840.0,85.5673,85.5867,85.548,85.5673,6840.0
2024-08-26 12:15:00,88.5,88.58,88.48,88.56,7172.0,85.5577,85.635,85.5383,85.6157,7172.0
2024-08-26 12:20:00,88.58,88.66,88.58,88.64,3239.0,85.635,85.7123,85.635,85.693,3239.0
2024-08-26 12:25:00,88.64,88.7,88.61,88.69,2248.0,85.693,85.751,85.664,85.7413,2248.0
2024-08-26 12:30:00,88.7,88.72,88.68,88.72,2979.0,85.751,85.7703,85.7317,85.7703,2979.0
2024-08-26 12:35:00,88.74,88.76,88.71,88.75,4215.0,85.7897,85.809,85.7607,85.7993,4215.0
2024-08-26 12:40:00,88.77,88.78,88.73,88.74,3333.0,85.8187,85.8283,85.78,85.7897,3333.0
2024-08-26 12:45:00,88.73,88.78,88.73,88.77,4688.0,85.78,85.8283,85.78,85.8187,4688.0
2024-08-26 12:50:00,88.76,88.77,88.73,88.74,5610.0,85.809,85.8187,85.78,85.7897,5610.0
2024-08-26 12:55:00,88.74,88.75,88.66,88.71,9661.0,85.7897,85.7993,85.7123,85.7607,9661.0
2024-08-26 13:00:00,88.7,88.76,88.7,88.71,6109.0,85.751,85.809,85.751,85.7607,6109.0
2024-08-26 13:05:00,88.7,88.71,88.58,88.64,6859.0,85.751,85.7607,85.635,85.693,6859.0
2024-08-26 13:10:00,88.63,88.73,88.61,88.73,6854.0,85.6833,85.78,85.664,85.78,6854.0
2024-08-26 13:15:00,88.73,88.73,88.67,88.68,3891.0,85.78,85.78,85.722,85.7317,3891.0
2024-08-26 13:20:00,88.68,88.72,88.64,88.64,4625.0,85.7317,85.7703,85.693,85.693,4625.0
2024-08-26 13:25:00,88.65,88.67,88.57,88.57,6131.0,85.7027,85.722,85.6253,85.6253,6131.0
2024-08-26 13:30:00,88.56,88.59,88.53,88.57,6013.0,85.6157,85.6447,85.5867,85.6253,6013.0
2024-08-26 13:35:00,88.56,88.58,88.45,88.45,3937.0,85.6157,85.635,85.5093,85.5093,3937.0
2024-08-26 13:40:00,88.44,88.49,88.43,88.44,10396.0,85.4996,85.548,85.49,85.4996,10396.0
2024-08-26 13:45:00,88.45,88.47,88.41,88.46,7739.0,85.5093,85.5287,85.4706,85.519,7739.0
2024-08-26 13:50:00,88.45,88.53,88.45,88.53,4123.0,85.5093,85.5867,85.5093,85.5867,4123.0
2024-08-26 13:55:00,88.5,88.58,88.5,88.56,6954.0,85.5577,85.635,85.5577,85.6157,6954.0
2024-08-26 14:00:00,88.57,88.6,88.55,88.56,3988.0,85.6253,85.6543,85.606,85.6157,3988.0
2024-08-26 14:05:00,88.58,88.6,88.52,88.53,3200.0,85.635,85.6543,85.577,85.5867,3200.0
2024-08-26 14:10:00,88.51,88.52,88.47,88.48,3503.0,85.5673,85.577,85.5287,85.5383,3503.0
2024-08-26 14:15:00,88.49,88.53,88.48,88.53,17393.0,85.548,85.5867,85.5383,85.5867,17393.0
2024-08-26 14:20:00,88.52,88.54,88.46,88.46,4471.0,85.577,85.5963,85.519,85.519,4471.0
2024-08-26 14:25:00,88.45,88.52,88.43,88.51,7627.0,85.5093,85.577,85.49,85.5673,7627.0
2024-08-26 14:30:00,88.51,88.54,88.49,88.51,7142.0,85.5673,85.5963,85.548,85.5673,7142.0
2024-08-26 14:35:00,88.51,88.56,88.51,88.54,2572.0,85.5673,85.6157,85.5673,85.5963,2572.0
2024-08-26 14:40:00,88.55,88.55,88.47,88.48,4324.0,85.606,85.606,85.5287,85.5383,4324.0
2024-08-26 14:45:00,88.47,88.52,88.44,88.44,6111.0,85.5287,85.577,85.4996,85.4996,6111.0
2024-08-26 14:50:00,88.44,88.5,88.44,88.49,3296.0,85.4996,85.5577,85.4996,85.548,3296.0
2024-08-26 14:55:00,88.51,88.59,88.51,88.56,3586.0,85.5673,85.6447,85.5673,85.6157,3586.0
2024-08-26 15:00:00,88.57,88.57,88.49,88.5,4763.0,85.6253,85.6253,85.548,85.5577,4763.0
2024-08-26 15:05:00,88.5,88.54,88.46,88.54,9187.0,85.5577,85.5963,85.519,85.5963,9187.0
2024-08-26 15:10:00,88.55,88.58,88.53,88.57,3690.0,85.606,85.635,85.5867,85.6253,3690.0
2024-08-26 15:15:00,88.57,88.59,88.54,88.58,11183.0,85.6253,85.6447,85.5963,85.635,11183.0
2024-08-26 15:20:00,88.59,88.61,88.57,88.58,6142.0,85.6447,85.664,85.6253,85.635,6142.0
2024-08-26 15:25:00,88.6,88.65,88.57,88.62,6894.0,85.6543,85.7027,85.6253,85.6737,6894.0
2024-08-26 15:30:00,88.61,88.63,88.58,88.6,10866.0,85.664,85.6833,85.635,85.6543,10866.0
2024-08-26 15:35:00,88.61,88.65,88.6,88.64,12092.0,85.664,85.7027,85.6543,85.693,12092.0
2024-08-26 15:40:00,88.64,88.68,88.6,88.64,11587.0,85.693,85.7317,85.6543,85.693,11587.0
2024-08-26 15:45:00,88.64,88.66,88.52,88.52,11437.0,85.693,85.7123,85.577,85.577,11437.0
2024-08-26 15:50:00,88.53,88.57,88.45,88.53,22564.0,85.5867,85.6253,85.5093,85.5867,22564.0
2024-08-26 15:55:00,88.52,88.66,88.44,88.63,113697.0,85.577,85.7123,85.4996,85.6833,113697.0
2024-08-27 09:30:00,88.42,88.51,88.13,88.32,30351.0,85.4803,85.5673,85.2,85.3836,30351.0
2024-08-27 09:35:00,88.24,88.44,88.24,88.34,4046.0,85.3063,85.4996,85.3063,85.403,4046.0
2024-08-27 09:40:00,88.36,88.43,88.26,88.41,8636.0,85.4223,85.49,85.3256,85.4706,8636.0
2024-08-27 09:45:00,88.38,88.6,88.38,88.5,6776.0,85.4416,85.6543,85.4416,85.5577,6776.0
2024-08-27 09:50:00,88.53,88.55,88.31,88.37,5484.0,85.5867,85.606,85.374,85.432,5484.0
2024-08-27 09:55:00,88.31,88.46,88.26,88.43,5385.0,85.374,85.519,85.3256,85.49,5385.0
2024-08-27 10:00:00,88.43,88.57,88.39,88.56,8810.0,85.49,85.6253,85.4513,85.6157,8810.0
2024-08-27 10:05:00,88.54,88.62,88.52,88.62,4330.0,85.5963,85.6737,85.577,85.6737,4330.0
2024-08-27 10:10:00,88.6,88.6,88.48,88.55,6416.0,85.6543,85.6543,85.5383,85.606,6416.0
2024-08-27 10:15:00,88.54,88.6,88.52,88.57,13359.0,85.5963,85.6543,85.577,85.6253,13359.0
2024-08-27 10:20:00,88.57,88.66,88.57,88.65,10450.0,85.6253,85.7123,85.6253,85.7027,10450.0
2024-08-27 10:25:00,88.68,88.68,88.57,88.67,4010.0,85.7317,85.7317,85.6253,85.722,4010.0
2024-08-27 10:30:00,88.66,88.66,88.54,88.56,4943.0,85.7123,85.7123,85.5963,85.6157,4943.0
2024-08-27 10:35:00,88.59,88.68,88.58,88.66,5671.0,85.6447,85.7317,85.635,85.7123,5671.0
2024-08-27 10:40:00,88.66,88.68,88.55,88.56,7690.0,85.7123,85.7317,85.606,85.6157,7690.0
2024-08-27 10:45:00,88.57,88.68,88.57,88.65,4397.0,85.6253,85.7317,85.6253,85.7027,4397.0
2024-08-27 10:50:00,88.66,88.69,88.64,88.64,7312.0,85.7123,85.7413,85.693,85.693,7312.0
2024-08-27 10:55:00,88.69,88.77,88.68,88.74,3308.0,85.7413,85.8187,85.7317,85.7897,3308.0
2024-08-27 11:00:00,88.75,88.78,88.73,88.76,11698.0,85.7993,85.8283,85.78,85.809,11698.0
2024-08-27 11:05:00,88.77,88.77,88.7,88.71,3900.0,85.8187,85.8187,85.751,85.7607,3900.0
2024-08-27 11:10:00,88.69,88.75,88.69,88.71,2369.0,85.7413,85.7993,85.7413,85.7607,2369.0
2024-08-27 11:15:00,88.7,88.72,88.55,88.55,4842.0,85.751,85.7703,85.606,85.606,4842.0
2024-08-27 11:20:00,88.55,88.66,88.55,88.59,3098.0,85.606,85.7123,85.606,85.6447,3098.0
2024-08-27 11:25:00,88.58,88.7,88.58,88.68,6724.0,85.635,85.751,85.635,85.7317,6724.0
2024-08-27 11:30:00,88.67,88.67,88.56,88.57,1982.0,85.722,85.722,85.6157,85.6253,1982.0
2024-08-27 11:35:00,88.58,88.58,88.53,88.55,4722.0,85.635,85.635,85.5867,85.606,4722.0
2024-08-27 11:40:00,88.55,88.55,88.47,88.47,3715.0,85.606,85.606,85.5287,85.5287,3715.0
2024-08-27 11:45:00,88.48,88.55,88.48,88.55,2114.0,85.5383,85.606,85.5383,85.606,2114.0
2024-08-27 11:50:00,88.51,88.55,88.5,88.52,2502.0,85.5673,85.606,85.5577,85.577,2502.0
2024-08-27 11:55:00,88.52,88.52,88.48,88.48,2876.0,85.577,85.577,85.5383,85.5383,2876.0
2024-08-27 12:00:00,88.48,88.48,88.35,88.36,5559.0,85.5383,85.5383,85.4126,85.4223,5559.0
2024-08-27 12:05:00,88.34,88.35,88.3,88.35,4381.0,85.403,85.4126,85.3643,85.4126,4381.0
2024-08-27 12:10:00,88.36,88.38,88.34,88.36,3977.0,85.4223,85.4416,85.403,85.4223,3977.0
2024-08-27 12:15:00,88.36,88.39,88.34,88.37,4870.0,85.4223,85.4513,85.403,85.432,4870.0
2024-08-27 12:20:00,88.36,88.36,88.28,88.28,8215.0,85.4223,85.4223,85.345,85.345,8215.0
2024-08-27 12:25:00,88.29,88.31,88.25,88.26,3337.0,85.3546,85.374,85.316,85.3256,3337.0
2024-08-27 12:30:00,88.25,88.28,88.2,88.27,12947.0,85.316,85.345,85.2676,85.3353,12947.0
2024-08-27 12:35:00,88.27,88.29,88.24,88.24,3325.0,85.3353,85.3546,85.3063,85.3063,3325.0
2024-08-27 12:40:00,88.23,88.26,88.2,88.2,4838.0,85.2966,85.3256,85.2676,85.2676,4838.0
2024-08-27 12:45:00,88.2,88.22,88.16,88.17,6517.0,85.2676,85.287,85.229,85.2386,6517.0
2024-08-27 12:50:00,88.19,88.33,88.19,88.33,2468.0,85.258,85.3933,85.258,85.3933,2468.0
2024-08-27 12:55:00,88.31,88.32,88.23,88.24,3495.0,85.374,85.3836,85.2966,85.3063,3495.0
2024-08-27 13:00:00,88.25,88.29,88.22,88.27,3281.0,85.316,85.3546,85.287,85.3353,3281.0
2024-08-27 13:05:00,88.29,88.3,88.22,88.22,5950.0,85.3546,85.3643,85.287,85.287,5950.0
2024-08-27 13:10:00,88.21,88.27,88.21,88.26,3874.0,85.2773,85.3353,85.2773,85.3256,3874.0
2024-08-27 13:15:00,88.27,88.28,88.23,88.25,2207.0,85.3353,85.345,85.2966,85.316,2207.0
2024-08-27 13:20:00,88.24,88.25,88.19,88.19,5743.0,85.3063,85.316,85.258,85.258,5743.0
2024-08-27 13:25:00,88.19,88.2,88.17,88.19,3924.0,85.258,85.2676,85.2386,85.258,3924.0
2024-08-27 13:30:00,88.19,88.2,88.11,88.11,9639.0,85.258,85.2676,85.1806,85.1806,9639.0
2024-08-27 13:35:00,88.13,88.22,88.11,88.22,7086.0,85.2,85.287,85.1806,85.287,7086.0
2024-08-27 13:40:00,88.21,88.28,88.2,88.27,1737.0,85.2773,85.345,85.2676,85.3353,1737.0
2024-08-27 13:45:00,88.27,88.27,88.18,88.22,5338.0,85.3353,85.3353,85.2483,85.287,5338.0
2024-08-27 13:50:00,88.21,88.22,88.17,88.19,6079.0,85.2773,85.287,85.2386,85.258,6079.0
2024-08-27 13:55:00,88.2,88.27,88.16,88.27,6629.0,85.2676,85.3353,85.229,85.3353,6629.0
2024-08-27 14:00:00,88.27,88.32,88.26,88.27,4249.0,85.3353,85.3836,85.3256,85.3353,4249.0
2024-08-27 14:05:00,88.28,88.29,88.24,88.24,1806.0,85.345,85.3546,85.3063,85.3063,1806.0
2024-08-27 14:10:00,88.23,88.3,88.23,88.3,6637.0,85.2966,85.3643,85.2966,85.3643,6637.0
2024-08-27 14:15:00,88.29,88.3,88.23,88.26,2140.0,85.3546,85.3643,85.2966,85.3256,2140.0
2024-08-27 14:20:00,88.26,88.3,88.25,88.26,3949.0,85.3256,85.3643,85.316,85.3256,3949.0
2024-08-27 14:25:00,88.27,88.27,88.19,88.23,8173.0,85.3353,85.3353,85.258,85.2966,8173.0
2024-08-27 14:30:00,88.23,88.3,88.22,88.28,2409.0,85.2966,85.3643,85.287,85.345,2409.0
2024-08-27 14:35:00,88.31,88.36,88.31,88.35,4835.0,85.374,85.4223,85.374,85.4126,4835.0
2024-08-27 14:40:00,88.33,88.33,88.27,88.3,4115.0,85.3933,85.3933,85.3353,85.3643,4115.0
2024-08-27 14:45:00,88.28,88.29,88.26,88.29,3542.0,85.345,85.3546,85.3256,85.3546,3542.0
2024-08-27 14:50:00,88.29,88.3,88.27,88.29,4434.0,85.3546,85.3643,85.3353,85.3546,4434.0
2024-08-27 14:55:00,88.28,88.3,88.24,88.27,4299.0,85.345,85.3643,85.3063,85.3353,4299.0
2024-08-27 15:00:00,88.27,88.29,88.25,88.29,2949.0,85.3353,85.3546,85.316,85.3546,2949.0
2024-08-27 15:05:00,88.3,88.33,88.3,88.31,2507.0,85.3643,85.3933,85.3643,85.374,2507.0
2024-08-27 15:10:00,88.32,88.35,88.31,88.31,4070.0,85.3836,85.4126,85.374,85.374,4070.0
2024-08-27 15:15:00,88.32,88.37,88.31,88.37,12545.0,85.3836,85.432,85.374,85.432,12545.0
2024-08-27 15:20:00,88.36,88.38,88.31,88.31,7432.0,85.4223,85.4416,85.374,85.374,7432.0
2024-08-27 15:25:00,88.32,88.33,88.27,88.27,9032.0,85.3836,85.3933,85.3353,85.3353,9032.0
2024-08-27 15:30:00,88.27,88.27,88.22,88.24,10509.0,85.3353,85.3353,85.287,85.3063,10509.0
2024-08-27 15:35:00,88.24,88.25,88.14,88.17,16750.0,85.3063,85.316,85.2096,85.2386,16750.0
2024-08-27 15:40:00,88.15,88.19,88.15,88.18,9447.0,85.2193,85.258,85.2193,85.2483,9447.0
2024-08-27 15:45:00,88.18,88.25,88.17,88.23,13096.0,85.2483,85.316,85.2386,85.2966,13096.0
2024-08-27 15:50:00,88.24,88.44,88.24,88.44,23433.0,85.3063,85.4996,85.3063,85.4996,23433.0
2024-08-27 15:55:00,88.45,88.52,88.42,88.44,113930.0,85.5093,85.577,85.4803,85.4996,113930.0
2024-08-28 09:30:00,88.17,88.41,88.07,88.41,21807.0,85.2386,85.4706,85.142,85.4706,21807.0
2024-08-28 09:35:00,88.42,88.5,88.25,88.5,3888.0,85.4803,85.5577,85.316,85.5577,3888.0
2024-08-28 09:40:00,88.49,88.52,88.34,88.4,15082.0,85.548,85.577,85.403,85.461,15082.0
2024-08-28 09:45:00,88.44,88.63,88.4,88.54,11946.0,85.4996,85.6833,85.461,85.5963,11946.0
2024-08-28 09:50:00,88.52,88.68,88.51,88.59,11768.0,85.577,85.7317,85.5673,85.6447,11768.0
2024-08-28 09:55:00,88.68,88.77,88.62,88.72,22023.0,85.7317,85.8187,85.6737,85.7703,22023.0
2024-08-28 10:00:00,88.69,88.69,88.54,88.66,18327.0,85.7413,85.7413,85.5963,85.7123,18327.0
2024-08-28 10:05:00,88.65,88.65,88.46,88.48,6089.0,85.7027,85.7027,85.519,85.5383,6089.0
2024-08-28 10:10:00,88.5,88.51,88.36,88.42,5038.0,85.5577,85.5673,85.4223,85.4803,5038.0
2024-08-28 10:15:00,88.42,88.43,88.3,88.34,8237.0,85.4803,85.49,85.3643,85.403,8237.0
2024-08-28 10:20:00,88.33,88.33,88.12,88.13,8296.0,85.3933,85.3933,85.1903,85.2,8296.0
2024-08-28 10:25:00,88.08,88.12,88.03,88.1,3029.0,85.1516,85.1903,85.1033,85.171,3029.0
2024-08-28 10:30:00,88.08,88.17,88.0,88.17,5006.0,85.1516,85.2386,85.0743,85.2386,5006.0
2024-08-28 10:35:00,88.15,88.25,88.15,88.22,6896.0,85.2193,85.316,85.2193,85.287,6896.0
2024-08-28 10:40:00,88.25,88.28,88.23,88.26,4692.0,85.316,85.345,85.2966,85.3256,4692.0
2024-08-28 10:45:00,88.3,88.43,88.29,88.37,6240.0,85.3643,85.49,85.3546,85.432,6240.0
2024-08-28 10:50:00,88.38,88.56,88.38,88.51,5992.0,85.4416,85.6157,85.4416,85.5673,5992.0
2024-08-28 10:55:00,88.51,88.54,88.46,88.53,4847.0,85.5673,85.5963,85.519,85.5867,4847.0
2024-08-28 11:00:00,88.53,88.53,88.46,88.5,4594.0,85.5867,85.5867,85.519,85.5577,4594.0
2024-08-28 11:05:00,88.52,88.55,88.47,88.52,8091.0,85.577,85.606,85.5287,85.577,8091.0
2024-08-28 11:10:00,88.49,88.61,88.49,88.58,4838.0,85.548,85.664,85.548,85.635,4838.0
2024-08-28 11:15:00,88.61,88.62,88.43,88.47,11838.0,85.664,85.6737,85.49,85.5287,11838.0
2024-08-28 11:20:00,88.46,88.46,88.36,88.39,6050.0,85.519,85.519,85.4223,85.4513,6050.0
2024-08-28 11:25:00,88.37,88.41,88.3,88.35,5712.0,85.432,85.4706,85.3643,85.4126,5712.0
2024-08-28 11:30:00,88.33,88.35,88.26,88.35,3197.0,85.3933,85.4126,85.3256,85.4126,3197.0
2024-08-28 11:35:00,88.38,88.41,88.34,88.38,6957.0,85.4416,85.4706,85.403,85.4416,6957.0
2024-08-28 11:40:00,88.36,88.38,88.26,88.27,4564.0,85.4223,85.4416,85.3256,85.3353,4564.0
2024-08-28 11:45:00,88.28,88.28,88.18,88.2,7955.0,85.345,85.345,85.2483,85.2676,7955.0
2024-08-28 11:50:00,88.22,88.26,88.22,88.25,2936.0,85.287,85.3256,85.287,85.316,2936.0
2024-08-28 11:55:00,88.24,88.27,88.2,88.23,4384.0,85.3063,85.3353,85.2676,85.2966,4384.0
2024-08-28 12:00:00,88.22,88.22,88.15,88.19,3263.0,85.287,85.287,85.2193,85.258,3263.0
2024-08-28 12:05:00,88.16,88.16,88.08,88.1,5536.0,85.229,85.229,85.1516,85.171,5536.0
2024-08-28 12:10:00,88.09,88.09,88.03,88.08,16669.0,85.1613,85.1613,85.1033,85.1516,16669.0
2024-08-28 12:15:00,88.07,88.08,87.94,87.99,15050.0,85.142,85.1516,85.0163,85.0646,15050.0
2024-08-28 12:20:00,88.0,88.0,87.9,87.96,5490.0,85.0743,85.0743,84.9776,85.0356,5490.0
2024-08-28 12:25:00,87.95,88.0,87.93,87.93,2175.0,85.0259,85.0743,85.0066,85.0066,2175.0
2024-08-28 12:30:00,87.93,88.0,87.93,87.98,4669.0,85.0066,85.0743,85.0066,85.0549,4669.0
2024-08-28 12:35:00,87.97,88.05,87.95,88.03,5646.0,85.0453,85.1226,85.0259,85.1033,5646.0
2024-08-28 12:40:00,88.05,88.05,87.94,88.01,5824.0,85.1226,85.1226,85.0163,85.0839,5824.0
2024-08-28 12:45:00,88.0,88.04,87.99,88.0,8868.0,85.0743,85.1129,85.0646,85.0743,8868.0
2024-08-28 12:50:00,87.99,88.06,87.99,88.03,4242.0,85.0646,85.1323,85.0646,85.1033,4242.0
2024-08-28 12:55:00,88.05,88.05,87.98,88.02,3918.0,85.1226,85.1226,85.0549,85.0936,3918.0
2024-08-28 13:00:00,88.01,88.09,88.01,88.06,4629.0,85.0839,85.1613,85.0839,85.1323,4629.0
2024-08-28 13:05:00,88.07,88.07,87.98,87.98,3083.0,85.142,85.142,85.0549,85.0549,3083.0
2024-08-28 13:10:00,87.97,87.98,87.92,87.92,4085.0,85.0453,85.0549,84.9969,84.9969,4085.0
2024-08-28 13:15:00,87.93,87.95,87.91,87.94,1348.0,85.0066,85.0259,84.9873,85.0163,1348.0
2024-08-28 13:20:00,87.93,87.94,87.89,87.9,6236.0,85.0066,85.0163,84.9679,84.9776,6236.0
2024-08-28 13:25:00,87.89,87.94,87.89,87.91,3342.0,84.9679,85.0163,84.9679,84.9873,3342.0
2024-08-28 13:30:00,87.94,88.01,87.92,87.99,6063.0,85.0163,85.0839,84.9969,85.0646,6063.0
2024-08-28 13:35:00,87.98,87.99,87.94,87.97,12001.0,85.0549,85.0646,85.0163,85.0453,12001.0
2024-08-28 13:40:00,87.98,87.98,87.92,87.92,5140.0,85.0549,85.0549,84.9969,84.9969,5140.0
2024-08-28 13:45:00,87.92,87.94,87.83,87.84,7769.0,84.9969,85.0163,84.9099,84.9196,7769.0
2024-08-28 13:50:00,87.85,87.85,87.77,87.8,4232.0,84.9293,84.9293,84.8519,84.8809,4232.0
2024-08-28 13:55:00,87.82,87.84,87.74,87.76,5351.0,84.9003,84.9196,84.8229,84.8423,5351.0
2024-08-28 14:00:00,87.76,87.82,87.74,87.78,5265.0,84.8423,84.9003,84.8229,84.8616,5265.0
2024-08-28 14:05:00,87.79,87.93,87.78,87.92,7141.0,84.8713,85.0066,84.8616,84.9969,7141.0
2024-08-28 14:10:00,87.93,87.99,87.93,87.98,8823.0,85.0066,85.0646,85.0066,85.0549,8823.0
2024-08-28 14:15:00,87.99,87.99,87.93,87.95,12180.0,85.0646,85.0646,85.0066,85.0259,12180.0
2024-08-28 14:20:00,87.95,87.97,87.94,87.96,7352.0,85.0259,85.0453,85.0163,85.0356,7352.0
2024-08-28 14:25:00,87.95,87.97,87.87,87.89,7142.0,85.0259,85.0453,84.9486,84.9679,7142.0
2024-08-28 14:30:00,87.88,87.88,87.85,87.85,3151.0,84.9583,84.9583,84.9293,84.9293,3151.0
2024-08-28 14:35:00,87.86,87.88,87.84,87.87,5839.0,84.9389,84.9583,84.9196,84.9486,5839.0
2024-08-28 14:40:00,87.87,87.9,87.86,87.88,3991.0,84.9486,84.9776,84.9389,84.9583,3991.0
2024-08-28 14:45:00,87.87,87.89,87.82,87.85,6666.0,84.9486,84.9679,84.9003,84.9293,6666.0
2024-08-28 14:50:00,87.89,87.95,87.89,87.95,4376.0,84.9679,85.0259,84.9679,85.0259,4376.0
2024-08-28 14:55:00,87.98,88.07,87.97,88.07,7510.0,85.0549,85.142,85.0453,85.142,7510.0
2024-08-28 15:00:00,88.08,88.15,88.06,88.12,6285.0,85.1516,85.2193,85.1323,85.1903,6285.0
2024-08-28 15:05:00,88.11,88.11,88.0,88.01,6856.0,85.1806,85.1806,85.0743,85.0839,6856.0
2024-08-28 15:10:00,88.02,88.02,87.92,87.98,4652.0,85.0936,85.0936,84.9969,85.0549,4652.0
2024-08-28 15:15:00,87.99,88.03,87.97,88.03,6233.0,85.0646,85.1033,85.0453,85.1033,6233.0
2024-08-28 15:20:00,88.05,88.05,88.0,88.03,5662.0,85.1226,85.1226,85.0743,85.1033,5662.0
2024-08-28 15:25:00,88.04,88.13,88.04,88.13,8668.0,85.1129,85.2,85.1129,85.2,8668.0
2024-08-28 15:30:00,88.14,88.19,88.06,88.07,26926.0,85.2096,85.258,85.1323,85.142,26926.0
2024-08-28 15:35:00,88.09,88.1,87.96,88.01,9672.0,85.1613,85.171,85.0356,85.0839,9672.0
2024-08-28 15:40:00,88.02,88.12,87.99,88.11,13184.0,85.0936,85.1903,85.0646,85.1806,13184.0
2024-08-28 15:45:00,88.12,88.2,88.09,88.11,16899.0,85.1903,85.2676,85.1613,85.1806,16899.0
2024-08-28 15:50:00,88.12,88.26,88.12,88.23,36976.0,85.1903,85.3256,85.1903,85.2966,36976.0
2024-08-28 15:55:00,88.23,88.32,88.16,88.23,102100.0,85.2966,85.3836,85.229,85.2966,102100.0
2024-08-29 09:30:00,88.41,88.84,88.27,88.84,62359.0,85.4706,85.8863,85.3353,85.8863,62359.0
2024-08-29 09:35:00,88.76,89.0,88.71,88.85,59298.0,85.809,86.041,85.7607,85.896,59298.0
2024-08-29 09:40:00,88.8,88.88,88.5,88.52,47308.0,85.8477,85.925,85.5577,85.577,47308.0
2024-08-29 09:45:00,88.51,88.52,88.2,88.27,71931.0,85.5673,85.577,85.2676,85.3353,71931.0
2024-08-29 09:50:00,88.26,88.43,88.21,88.43,40832.0,85.3256,85.49,85.2773,85.49,40832.0
2024-08-29 09:55:00,88.44,88.45,88.28,88.39,20871.0,85.4996,85.5093,85.345,85.4513,20871.0
2024-08-29 10:00:00,88.39,88.78,88.36,88.78,13913.0,85.4513,85.8283,85.4223,85.8283,13913.0
2024-08-29 10:05:00,88.78,89.03,88.74,88.98,28502.0,85.8283,86.07,85.7897,86.0217,28502.0
2024-08-29 10:10:00,89.0,89.0,88.81,88.94,31542.0,86.041,86.041,85.8573,85.983,31542.0
2024-08-29 10:15:00,88.93,89.05,88.88,89.04,29736.0,85.9734,86.0894,85.925,86.0797,29736.0
2024-08-29 10:20:00,89.04,89.2,88.99,89.17,12401.0,86.0797,86.2344,86.0314,86.2054,12401.0
2024-08-29 10:25:00,89.19,89.2,89.11,89.19,11740.0,86.2247,86.2344,86.1474,86.2247,11740.0
2024-08-29 10:30:00,89.21,89.22,89.06,89.1,37315.0,86.244,86.2537,86.099,86.1377,37315.0
2024-08-29 10:35:00,89.11,89.28,89.11,89.19,30788.0,86.1474,86.3117,86.1474,86.2247,30788.0
2024-08-29 10:40:00,89.22,89.24,89.15,89.23,22436.0,86.2537,86.2731,86.186,86.2634,22436.0
2024-08-29 10:45:00,89.24,89.3,89.11,89.23,20851.0,86.2731,86.3311,86.1474,86.2634,20851.0
2024-08-29 10:50:00,89.23,89.29,89.11,89.23,59156.0,86.2634,86.3214,86.1474,86.2634,59156.0
2024-08-29 10:55:00,89.22,89.26,89.16,89.23,27231.0,86.2537,86.2924,86.1957,86.2634,27231.0
2024-08-29 11:00:00,89.21,89.27,89.06,89.08,25783.0,86.244,86.3021,86.099,86.1184,25783.0
2024-08-29 11:05:00,89.09,89.17,89.04,89.12,36196.0,86.128,86.2054,86.0797,86.157,36196.0
2024-08-29 11:10:00,89.12,89.25,89.11,89.25,12203.0,86.157,86.2827,86.1474,86.2827,12203.0
2024-08-29 11:15:00,89.26,89.31,89.23,89.25,12481.0,86.2924,86.3407,86.2634,86.2827,12481.0
2024-08-29 11:20:00,89.25,89.39,89.25,89.38,22339.0,86.2827,86.4181,86.2827,86.4084,22339.0
2024-08-29 11:25:00,89.35,89.36,89.23,89.29,19429.0,86.3794,86.3891,86.2634,86.3214,19429.0
2024-08-29 11:30:00,89.31,89.36,89.23,89.23,15131.0,86.3407,86.3891,86.2634,86.2634,15131.0
2024-08-29 11:35:00,89.26,89.28,89.19,89.24,10280.0,86.2924,86.3117,86.2247,86.2731,10280.0
2024-08-29 11:40:00,89.24,89.29,89.24,89.26,10226.0,86.2731,86.3214,86.2731,86.2924,10226.0
2024-08-29 11:45:00,89.27,89.37,89.25,89.34,12983.0,86.3021,86.3987,86.2827,86.3697,12983.0
2024-08-29 11:50:00,89.35,89.42,89.31,89.41,9345.0,86.3794,86.4471,86.3407,86.4374,9345.0
2024-08-29 11:55:00,89.42,89.49,89.4,89.47,17115.0,86.4471,86.5147,86.4277,86.4954,17115.0
2024-08-29 12:00:00,89.48,89.48,89.34,89.44,9322.0,86.5051,86.5051,86.3697,86.4664,9322.0
2024-08-29 12:05:00,89.41,89.54,89.4,89.49,16210.0,86.4374,86.5631,86.4277,86.5147,16210.0
2024-08-29 12:10:00,89.48,89.56,89.47,89.54,8868.0,86.5051,86.5824,86.4954,86.5631,8868.0
2024-08-29 12:15:00,89.55,89.78,89.53,89.76,27742.0,86.5727,86.7951,86.5534,86.7758,27742.0
2024-08-29 12:20:00,89.77,89.79,89.71,89.76,9930.0,86.7854,86.8048,86.7274,86.7758,9930.0
2024-08-29 12:25:00,89.72,89.75,89.65,89.73,13025.0,86.7371,86.7661,86.6694,86.7468,13025.0
2024-08-29 12:30:00,89.75,89.81,89.7,89.8,33202.0,86.7661,86.8241,86.7178,86.8144,33202.0
2024-08-29 12:35:00,89.8,89.85,89.8,89.84,25211.0,86.8144,86.8628,86.8144,86.8531,25211.0
2024-08-29 12:40:00,89.85,89.92,89.85,89.91,14544.0,86.8628,86.9304,86.8628,86.9208,14544.0
2024-08-29 12:45:00,89.91,89.98,89.91,89.97,17452.0,86.9208,86.9884,86.9208,86.9788,17452.0
2024-08-29 12:50:00,89.98,90.2,89.97,90.19,89722.0,86.9884,87.2011,86.9788,87.1915,89722.0
2024-08-29 12:55:00,90.21,90.28,90.17,90.23,31914.0,87.2108,87.2785,87.1721,87.2301,31914.0
2024-08-29 13:00:00,90.25,90.36,90.15,90.3,57906.0,87.2495,87.3558,87.1528,87.2978,57906.0
2024-08-29 13:05:00,90.31,90.49,90.3,90.38,32619.0,87.3075,87.4815,87.2978,87.3751,32619.0
2024-08-29 13:10:00,90.39,90.48,90.34,90.43,10699.0,87.3848,87.4718,87.3365,87.4235,10699.0
2024-08-29 13:15:00,90.44,90.58,90.41,90.45,28220.0,87.4332,87.5685,87.4042,87.4428,28220.0
2024-08-29 13:20:00,90.45,90.48,90.36,90.36,15318.0,87.4428,87.4718,87.3558,87.3558,15318.0
2024-08-29 13:25:00,90.34,90.5,90.33,90.47,23045.0,87.3365,87.4912,87.3268,87.4622,23045.0
2024-08-29 13:30:00,90.5,90.58,90.47,90.55,36501.0,87.4912,87.5685,87.4622,87.5395,36501.0
2024-08-29 13:35:00,90.53,90.63,90.48,90.54,40860.0,87.5202,87.6168,87.4718,87.5298,40860.0
2024-08-29 13:40:00,90.55,90.57,90.42,90.5,18147.0,87.5395,87.5588,87.4138,87.4912,18147.0
2024-08-29 13:45:00,90.52,90.53,90.35,90.49,31550.0,87.5105,87.5202,87.3461,87.4815,31550.0
2024-08-29 13:50:00,90.51,90.51,90.35,90.39,21100.0,87.5008,87.5008,87.3461,87.3848,21100.0
2024-08-29 13:55:00,90.39,90.48,90.32,90.46,29660.0,87.3848,87.4718,87.3171,87.4525,29660.0
2024-08-29 14:00:00,90.45,90.48,90.34,90.4,21355.0,87.4428,87.4718,87.3365,87.3945,21355.0
2024-08-29 14:05:00,90.4,90.52,90.27,90.27,16851.0,87.3945,87.5105,87.2688,87.2688,16851.0
2024-08-29 14:10:00,90.25,90.37,90.25,90.36,19314.0,87.2495,87.3655,87.2495,87.3558,19314.0
2024-08-29 14:15:00,90.36,90.61,90.35,90.61,15552.0,87.3558,87.5975,87.3461,87.5975,15552.0
2024-08-29 14:20:00,90.61,90.64,90.47,90.52,23978.0,87.5975,87.6265,87.4622,87.5105,23978.0
2024-08-29 14:25:00,90.52,90.56,90.44,90.49,23837.0,87.5105,87.5492,87.4332,87.4815,23837.0
2024-08-29 14:30:00,90.49,90.5,90.41,90.44,34847.0,87.4815,87.4912,87.4042,87.4332,34847.0
2024-08-29 14:35:00,90.45,90.46,90.25,90.28,27838.0,87.4428,87.4525,87.2495,87.2785,27838.0
2024-08-29 14:40:00,90.28,90.39,90.28,90.34,52059.0,87.2785,87.3848,87.2785,87.3365,52059.0
2024-08-29 14:45:00,90.34,90.41,90.25,90.4,23989.0,87.3365,87.4042,87.2495,87.3945,23989.0
2024-08-29 14:50:00,90.41,90.41,90.29,90.34,26267.0,87.4042,87.4042,87.2881,87.3365,26267.0
2024-08-29 14:55:00,90.32,90.42,90.23,90.42,28377.0,87.3171,87.4138,87.2301,87.4138,28377.0
2024-08-29 15:00:00,90.4,90.4,90.22,90.28,26667.0,87.3945,87.3945,87.2205,87.2785,26667.0
2024-08-29 15:05:00,90.29,90.42,90.26,90.42,22891.0,87.2881,87.4138,87.2591,87.4138,22891.0
2024-08-29 15:10:00,90.43,90.43,90.33,90.36,13684.0,87.4235,87.4235,87.3268,87.3558,13684.0
2024-08-29 15:15:00,90.38,90.51,90.35,90.48,25737.0,87.3751,87.5008,87.3461,87.4718,25737.0
2024-08-29 15:20:00,90.48,90.51,90.44,90.51,37768.0,87.4718,87.5008,87.4332,87.5008,37768.0
2024-08-29 15:25:00,90.49,90.66,90.49,90.61,34947.0,87.4815,87.6458,87.4815,87.5975,34947.0
2024-08-29 15:30:00,90.64,90.66,90.55,90.59,29574.0,87.6265,87.6458,87.5395,87.5782,29574.0
2024-08-29 15:35:00,90.59,90.61,90.43,90.47,39922.0,87.5782,87.5975,87.4235,87.4622,39922.0
2024-08-29 15:40:00,90.47,90.5,90.29,90.31,45772.0,87.4622,87.4912,87.2881,87.3075,45772.0
2024-08-29 15:45:00,90.31,90.36,90.28,90.3,51343.0,87.3075,87.3558,87.2785,87.2978,51343.0
2024-08-29 15:50:00,90.28,90.36,90.1,90.26,94094.0,87.2785,87.3558,87.1045,87.2591,94094.0
2024-08-29 15:55:00,90.25,90.33,90.15,90.16,246770.0,87.2495,87.3268,87.1528,87.1625,246770.0
2024-08-30 09:30:00,89.93,91.11,89.78,90.92,61644.0,86.9401,88.0809,86.7951,87.8972,61644.0
2024-08-30 09:35:00,90.93,91.21,90.89,91.21,9729.0,87.9069,88.1776,87.8682,88.1776,9729.0
2024-08-30 09:40:00,91.16,91.32,91.0,91.13,18601.0,88.1292,88.2839,87.9745,88.1002,18601.0
2024-08-30 09:45:00,91.13,91.3,91.03,91.26,48531.0,88.1002,88.2646,88.0035,88.2259,48531.0
2024-08-30 09:50:00,91.27,91.39,91.15,91.25,39116.0,88.2356,88.3516,88.1195,88.2162,39116.0
2024-08-30 09:55:00,91.23,91.38,91.16,91.17,30501.0,88.1969,88.3419,88.1292,88.1389,30501.0
2024-08-30 10:00:00,91.21,91.27,91.06,91.27,18442.0,88.1776,88.2356,88.0325,88.2356,18442.0
2024-08-30 10:05:00,91.27,91.34,91.17,91.34,19740.0,88.2356,88.3032,88.1389,88.3032,19740.0
2024-08-30 10:10:00,91.33,91.58,91.27,91.47,21639.0,88.2936,88.5353,88.2356,88.4289,21639.0
2024-08-30 10:15:00,91.47,91.57,91.38,91.44,18112.0,88.4289,88.5256,88.3419,88.3999,18112.0
2024-08-30 10:20:00,91.48,91.57,91.35,91.42,20369.0,88.4386,88.5256,88.3129,88.3806,20369.0
2024-08-30 10:25:00,91.42,91.52,91.35,91.38,19771.0,88.3806,88.4772,88.3129,88.3419,19771.0
2024-08-30 10:30:00,91.39,91.45,91.33,91.38,19033.0,88.3516,88.4096,88.2936,88.3419,19033.0
2024-08-30 10:35:00,91.41,91.49,91.39,91.45,18542.0,88.3709,88.4482,88.3516,88.4096,18542.0
2024-08-30 10:40:00,91.46,91.74,91.46,91.7,17442.0,88.4192,88.6899,88.4192,88.6513,17442.0
2024-08-30 10:45:00,91.72,91.72,91.49,91.67,17513.0,88.6706,88.6706,88.4482,88.6223,17513.0
2024-08-30 10:50:00,91.66,91.91,91.66,91.86,43787.0,88.6126,88.8543,88.6126,88.8059,43787.0
2024-08-30 10:55:00,91.88,91.95,91.81,91.91,38123.0,88.8253,88.893,88.7576,88.8543,38123.0
2024-08-30 11:00:00,91.91,91.97,91.76,91.78,26675.0,88.8543,88.9123,88.7093,88.7286,26675.0
2024-08-30 11:05:00,91.77,91.77,91.56,91.61,19491.0,88.7189,88.7189,88.5159,88.5643,19491.0
2024-08-30 11:10:00,91.62,91.77,91.6,91.69,16584.0,88.5739,88.7189,88.5546,88.6416,16584.0
2024-08-30 11:15:00,91.71,91.73,91.57,91.58,14285.0,88.6609,88.6803,88.5256,88.5353,14285.0
2024-08-30 11:20:00,91.57,91.63,91.53,91.63,43647.0,88.5256,88.5836,88.4869,88.5836,43647.0
2024-08-30 11:25:00,91.61,91.63,91.43,91.47,16950.0,88.5643,88.5836,88.3902,88.4289,16950.0
2024-08-30 11:30:00,91.47,91.54,91.34,91.5,20428.0,88.4289,88.4966,88.3032,88.4579,20428.0
2024-08-30 11:35:00,91.48,91.54,91.39,91.52,17307.0,88.4386,88.4966,88.3516,88.4772,17307.0
2024-08-30 11:40:00,91.52,91.73,91.51,91.73,13461.0,88.4772,88.6803,88.4676,88.6803,13461.0
2024-08-30 11:45:00,91.73,91.74,91.61,91.64,11051.0,88.6803,88.6899,88.5643,88.5933,11051.0
2024-08-30 11:50:00,91.63,91.71,91.63,91.67,19038.0,88.5836,88.6609,88.5836,88.6223,19038.0
2024-08-30 11:55:00,91.68,91.77,91.66,91.74,23021.0,88.6319,88.7189,88.6126,88.6899,23021.0
2024-08-30 12:00:00,91.73,91.78,91.7,91.77,24847.0,88.6803,88.7286,88.6513,88.7189,24847.0
2024-08-30 12:05:00,91.76,91.91,91.73,91.91,32247.0,88.7093,88.8543,88.6803,88.8543,32247.0
2024-08-30 12:10:00,91.92,91.93,91.81,91.83,37825.0,88.8639,88.8736,88.7576,88.7769,37825.0
2024-08-30 12:15:00,91.84,91.84,91.7,91.72,23815.0,88.7866,88.7866,88.6513,88.6706,23815.0
2024-08-30 12:20:00,91.7,91.77,91.65,91.73,26576.0,88.6513,88.7189,88.6029,88.6803,26576.0
2024-08-30 12:25:00,91.73,91.82,91.7,91.75,24747.0,88.6803,88.7673,88.6513,88.6996,24747.0
2024-08-30 12:30:00,91.73,91.75,91.64,91.72,16313.0,88.6803,88.6996,88.5933,88.6706,16313.0
2024-08-30 12:35:00,91.71,91.83,91.65,91.81,29883.0,88.6609,88.7769,88.6029,88.7576,29883.0
2024-08-30 12:40:00,91.81,91.81,91.71,91.81,17937.0,88.7576,88.7576,88.6609,88.7576,17937.0
2024-08-30 12:45:00,91.8,91.89,91.79,91.87,21883.0,88.7479,88.8349,88.7383,88.8156,21883.0
2024-08-30 12:50:00,91.85,91.86,91.79,91.85,13743.0,88.7963,88.8059,88.7383,88.7963,13743.0
2024-08-30 12:55:00,91.85,91.85,91.77,91.81,14088.0,88.7963,88.7963,88.7189,88.7576,14088.0
2024-08-30 13:00:00,91.8,91.9,91.79,91.84,8820.0,88.7479,88.8446,88.7383,88.7866,8820.0
2024-08-30 13:05:00,91.84,91.85,91.74,91.75,6755.0,88.7866,88.7963,88.6899,88.6996,6755.0
2024-08-30 13:10:00,91.75,91.81,91.73,91.73,11003.0,88.6996,88.7576,88.6803,88.6803,11003.0
2024-08-30 13:15:00,91.76,91.76,91.66,91.66,9898.0,88.7093,88.7093,88.6126,88.6126,9898.0
2024-08-30 13:20:00,91.67,91.78,91.67,91.68,8702.0,88.6223,88.7286,88.6223,88.6319,8702.0
2024-08-30 13:25:00,91.7,91.75,91.66,91.75,13445.0,88.6513,88.6996,88.6126,88.6996,13445.0
2024-08-30 13:30:00,91.75,91.78,91.73,91.77,9872.0,88.6996,88.7286,88.6803,88.7189,9872.0
2024-08-30 13:35:00,91.77,91.77,91.63,91.66,8265.0,88.7189,88.7189,88.5836,88.6126,8265.0
2024-08-30 13:40:00,91.65,91.69,91.56,91.58,9080.0,88.6029,88.6416,88.5159,88.5353,9080.0
2024-08-30 13:45:00,91.58,91.64,91.53,91.59,19259.0,88.5353,88.5933,88.4869,88.5449,19259.0
2024-08-30 13:50:00,91.6,91.6,91.53,91.56,5410.0,88.5546,88.5546,88.4869,88.5159,5410.0
2024-08-30 13:55:00,91.56,91.61,91.54,91.6,11070.0,88.5159,88.5643,88.4966,88.5546,11070.0
2024-08-30 14:00:00,91.61,91.7,91.6,91.7,12531.0,88.5643,88.6513,88.5546,88.6513,12531.0
2024-08-30 14:05:00,91.69,91.8,91.69,91.8,16876.0,88.6416,88.7479,88.6416,88.7479,16876.0
2024-08-30 14:10:00,91.79,91.84,91.76,91.83,18529.0,88.7383,88.7866,88.7093,88.7769,18529.0
2024-08-30 14:15:00,91.84,91.86,91.78,91.79,9798.0,88.7866,88.8059,88.7286,88.7383,9798.0
2024-08-30 14:20:00,91.78,91.89,91.78,91.88,12635.0,88.7286,88.8349,88.7286,88.8253,12635.0
2024-08-30 14:25:00,91.88,92.0,91.85,91.85,26505.0,88.8253,88.9413,88.7963,88.7963,26505.0
2024-08-30 14:30:00,91.85,91.85,91.77,91.82,13591.0,88.7963,88.7963,88.7189,88.7673,13591.0
2024-08-30 14:35:00,91.83,91.88,91.77,91.87,11607.0,88.7769,88.8253,88.7189,88.8156,11607.0
2024-08-30 14:40:00,91.87,91.89,91.7,91.74,84738.0,88.8156,88.8349,88.6513,88.6899,84738.0
2024-08-30 14:45:00,91.75,91.78,91.74,91.77,16432.0,88.6996,88.7286,88.6899,88.7189,16432.0
2024-08-30 14:50:00,91.77,91.78,91.72,91.76,14367.0,88.7189,88.7286,88.6706,88.7093,14367.0
2024-08-30 14:55:00,91.77,91.83,91.76,91.83,18036.0,88.7189,88.7769,88.7093,88.7769,18036.0
2024-08-30 15:00:00,91.84,91.84,91.75,91.8,13228.0,88.7866,88.7866,88.6996,88.7479,13228.0
2024-08-30 15:05:00,91.8,91.8,91.66,91.66,9919.0,88.7479,88.7479,88.6126,88.6126,9919.0
2024-08-30 15:10:00,91.67,91.7,91.6,91.64,11640.0,88.6223,88.6513,88.5546,88.5933,11640.0
2024-08-30 15:15:00,91.63,91.72,91.6,91.72,12559.0,88.5836,88.6706,88.5546,88.6706,12559.0
2024-08-30 15:20:00,91.72,91.89,91.72,91.86,19868.0,88.6706,88.8349,88.6706,88.8059,19868.0
2024-08-30 15:25:00,91.85,91.95,91.84,91.91,19973.0,88.7963,88.893,88.7866,88.8543,19973.0
2024-08-30 15:30:00,91.92,92.0,91.87,91.87,36530.0,88.8639,88.9413,88.8156,88.8156,36530.0
2024-08-30 15:35:00,91.89,92.11,91.88,92.03,47028.0,88.8349,89.0476,88.8253,88.9703,47028.0
2024-08-30 15:40:00,92.04,92.28,92.04,92.28,37456.0,88.98,89.212,88.98,89.212,37456.0
2024-08-30 15:45:00,92.28,92.28,92.1,92.12,35601.0,89.212,89.212,89.038,89.0573,35601.0
2024-08-30 15:50:00,92.14,92.4,92.1,92.4,98212.0,89.0766,89.328,89.038,89.328,98212.0
2024-08-30 15:55:00,92.41,92.61,92.33,92.38,319294.0,89.3377,89.531,89.2603,89.3087,319294.0
2024-09-03 09:30:00,91.81,92.46,91.5,92.43,96255.0,88.7576,89.386,88.4579,89.357,96255.0
2024-09-03 09:35:00,92.4,92.43,91.85,92.09,24142.0,89.328,89.357,88.7963,89.0283,24142.0
2024-09-03 09:40:00,92.09,92.15,91.7,92.09,12459.0,89.0283,89.0863,88.6513,89.0283,12459.0
2024-09-03 09:45:00,92.06,92.08,91.62,91.74,11329.0,88.9993,89.0186,88.5739,88.6899,11329.0
2024-09-03 09:50:00,91.71,91.91,91.59,91.84,19426.0,88.6609,88.8543,88.5449,88.7866,19426.0
2024-09-03 09:55:00,91.88,91.88,91.57,91.8,22198.0,88.8253,88.8253,88.5256,88.7479,22198.0
2024-09-03 10:00:00,91.79,91.94,91.4,91.47,41374.0,88.7383,88.8833,88.3612,88.4289,41374.0
2024-09-03 10:05:00,91.47,91.52,91.33,91.47,25040.0,88.4289,88.4772,88.2936,88.4289,25040.0
2024-09-03 10:10:00,91.47,91.51,91.15,91.15,17397.0,88.4289,88.4676,88.1195,88.1195,17397.0
2024-09-03 10:15:00,91.13,91.36,91.1,91.35,11482.0,88.1002,88.3226,88.0712,88.3129,11482.0
2024-09-03 10:20:00,91.35,91.35,91.08,91.12,60801.0,88.3129,88.3129,88.0519,88.0905,60801.0
2024-09-03 10:25:00,91.12,91.24,91.0,91.23,26065.0,88.0905,88.2066,87.9745,88.1969,26065.0
2024-09-03 10:30:00,91.22,91.35,91.16,91.24,67824.0,88.1872,88.3129,88.1292,88.2066,67824.0
2024-09-03 10:35:00,91.23,91.31,91.06,91.21,22683.0,88.1969,88.2742,88.0325,88.1776,22683.0
2024-09-03 10:40:00,91.24,91.42,91.08,91.42,22301.0,88.2066,88.3806,88.0519,88.3806,22301.0
2024-09-03 10:45:00,91.41,91.46,91.25,91.44,12117.0,88.3709,88.4192,88.2162,88.3999,12117.0
2024-09-03 10:50:00,91.44,91.47,91.37,91.41,17555.0,88.3999,88.4289,88.3322,88.3709,17555.0
2024-09-03 10:55:00,91.42,91.55,91.41,91.54,13986.0,88.3806,88.5063,88.3709,88.4966,13986.0
2024-09-03 11:00:00,91.55,91.62,91.49,91.61,25842.0,88.5063,88.5739,88.4482,88.5643,25842.0
2024-09-03 11:05:00,91.61,91.84,91.57,91.79,27121.0,88.5643,88.7866,88.5256,88.7383,27121.0
2024-09-03 11:10:00,91.8,91.8,91.56,91.64,18730.0,88.7479,88.7479,88.5159,88.5933,18730.0
2024-09-03 11:15:00,91.64,91.66,91.55,91.64,26569.0,88.5933,88.6126,88.5063,88.5933,26569.0
2024-09-03 11:20:00,91.65,91.93,91.58,91.9,24861.0,88.6029,88.8736,88.5353,88.8446,24861.0
2024-09-03 11:25:00,91.9,92.1,91.87,92.06,14613.0,88.8446,89.038,88.8156,88.9993,14613.0
2024-09-03 11:30:00,92.08,92.13,92.05,92.08,11922.0,89.0186,89.067,88.9896,89.0186,11922.0
2024-09-03 11:35:00,92.08,92.16,92.06,92.06,10350.0,89.0186,89.096,88.9993,88.9993,10350.0
2024-09-03 11:40:00,92.06,92.13,92.03,92.11,11857.0,88.9993,89.067,88.9703,89.0476,11857.0
2024-09-03 11:45:00,92.13,92.14,91.94,91.94,14706.0,89.067,89.0766,88.8833,88.8833,14706.0
2024-09-03 11:50:00,91.94,92.16,91.93,92.13,17422.0,88.8833,89.096,88.8736,89.067,17422.0
2024-09-03 11:55:00,92.16,92.2,92.07,92.09,11824.0,89.096,89.1346,89.009,89.0283,11824.0
2024-09-03 12:00:00,92.09,92.14,92.04,92.07,7119.0,89.0283,89.0766,88.98,89.009,7119.0
2024-09-03 12:05:00,92.05,92.08,91.97,92.01,9958.0,88.9896,89.0186,88.9123,88.951,9958.0
2024-09-03 12:10:00,92.02,92.13,92.02,92.13,8140.0,88.9606,89.067,88.9606,89.067,8140.0
2024-09-03 12:15:00,92.13,92.13,92.0,92.02,11640.0,89.067,89.067,88.9413,88.9606,11640.0
2024-09-03 12:20:00,92.03,92.14,92.03,92.06,9278.0,88.9703,89.0766,88.9703,88.9993,9278.0
2024-09-03 12:25:00,92.06,92.15,92.02,92.06,15070.0,88.9993,89.0863,88.9606,88.9993,15070.0
2024-09-03 12:30:00,92.06,92.08,91.98,92.0,20317.0,88.9993,89.0186,88.922,88.9413,20317.0
2024-09-03 12:35:00,92.0,92.17,92.0,92.16,20161.0,88.9413,89.1056,88.9413,89.096,20161.0
2024-09-03 12:40:00,92.16,92.2,92.12,92.19,31613.0,89.096,89.1346,89.0573,89.125,31613.0
2024-09-03 12:45:00,92.19,92.2,91.94,91.94,61717.0,89.125,89.1346,88.8833,88.8833,61717.0
2024-09-03 12:50:00,91.94,92.08,91.88,92.02,12908.0,88.8833,89.0186,88.8253,88.9606,12908.0
2024-09-03 12:55:00,92.02,92.07,91.97,91.97,19882.0,88.9606,89.009,88.9123,88.9123,19882.0
2024-09-03 13:00:00,91.97,92.08,91.92,92.07,11896.0,88.9123,89.0186,88.8639,89.009,11896.0
2024-09-03 13:05:00,92.08,92.2,92.05,92.17,18957.0,89.0186,89.1346,88.9896,89.1056,18957.0
2024-09-03 13:10:00,92.19,92.24,92.13,92.24,12099.0,89.125,89.1733,89.067,89.1733,12099.0
2024-09-03 13:15:00,92.25,92.36,92.23,92.36,11732.0,89.183,89.2893,89.1636,89.2893,11732.0
2024-09-03 13:20:00,92.34,92.51,92.33,92.47,22280.0,89.27,89.4343,89.2603,89.3957,22280.0
2024-09-03 13:25:00,92.45,92.45,92.36,92.37,13811.0,89.3763,89.3763,89.2893,89.299,13811.0
2024-09-03 13:30:00,92.35,92.37,92.21,92.26,18726.0,89.2797,89.299,89.1443,89.1926,18726.0
2024-09-03 13:35:00,92.27,92.43,92.27,92.4,34701.0,89.2023,89.357,89.2023,89.328,34701.0
2024-09-03 13:40:00,92.4,92.47,92.38,92.41,38886.0,89.328,89.3957,89.3087,89.3377,38886.0
2024-09-03 13:45:00,92.4,92.41,92.3,92.38,26013.0,89.328,89.3377,89.2313,89.3087,26013.0
2024-09-03 13:50:00,92.37,92.46,92.35,92.44,30951.0,89.299,89.386,89.2797,89.3667,30951.0
2024-09-03 13:55:00,92.44,92.44,92.35,92.37,9636.0,89.3667,89.3667,89.2797,89.299,9636.0
2024-09-03 14:00:00,92.38,92.39,92.32,92.36,22542.0,89.3087,89.3183,89.2507,89.2893,22542.0
2024-09-03 14:05:00,92.36,92.47,92.33,92.47,20069.0,89.2893,89.3957,89.2603,89.3957,20069.0
2024-09-03 14:10:00,92.46,92.53,92.43,92.52,12000.0,89.386,89.4537,89.357,89.444,12000.0
2024-09-03 14:15:00,92.52,92.55,92.5,92.55,12975.0,89.444,89.473,89.4247,89.473,12975.0
2024-09-03 14:20:00,92.55,92.69,92.53,92.69,19479.0,89.473,89.6083,89.4537,89.6083,19479.0
2024-09-03 14:25:00,92.7,92.78,92.69,92.73,26391.0,89.618,89.6954,89.6083,89.647,26391.0
2024-09-03 14:30:00,92.72,92.74,92.67,92.7,20988.0,89.6374,89.6567,89.589,89.618,20988.0
2024-09-03 14:35:00,92.72,92.77,92.69,92.73,12788.0,89.6374,89.6857,89.6083,89.647,12788.0
2024-09-03 14:40:00,92.73,92.8,92.72,92.76,19332.0,89.647,89.7147,89.6374,89.676,19332.0
2024-09-03 14:45:00,92.76,92.76,92.66,92.73,22019.0,89.676,89.676,89.5793,89.647,22019.0
2024-09-03 14:50:00,92.75,92.79,92.72,92.77,15328.0,89.6664,89.705,89.6374,89.6857,15328.0
2024-09-03 14:55:00,92.78,92.8,92.73,92.73,18713.0,89.6954,89.7147,89.647,89.647,18713.0
2024-09-03 15:00:00,92.75,92.78,92.69,92.73,32310.0,89.6664,89.6954,89.6083,89.647,32310.0
2024-09-03 15:05:00,92.73,92.75,92.7,92.74,12745.0,89.647,89.6664,89.618,89.6567,12745.0
2024-09-03 15:10:00,92.73,92.82,92.73,92.74,19481.0,89.647,89.734,89.647,89.6567,19481.0
2024-09-03 15:15:00,92.75,92.84,92.74,92.76,25777.0,89.6664,89.7534,89.6567,89.676,25777.0
2024-09-03 15:20:00,92.75,92.77,92.6,92.74,71410.0,89.6664,89.6857,89.5213,89.6567,71410.0
2024-09-03 15:25:00,92.75,92.79,92.72,92.74,22717.0,89.6664,89.705,89.6374,89.6567,22717.0
2024-09-03 15:30:00,92.74,92.77,92.69,92.72,29540.0,89.6567,89.6857,89.6083,89.6374,29540.0
2024-09-03 15:35:00,92.71,92.72,92.44,92.45,74307.0,89.6277,89.6374,89.3667,89.3763,74307.0
2024-09-03 15:40:00,92.45,92.46,92.29,92.32,28706.0,89.3763,89.386,89.2216,89.2507,28706.0
2024-09-03 15:45:00,92.33,92.42,92.22,92.42,48087.0,89.2603,89.3473,89.154,89.3473,48087.0
2024-09-03 15:50:00,92.4,92.4,92.09,92.16,82450.0,89.328,89.328,89.0283,89.096,82450.0
2024-09-03 15:55:00,92.15,92.25,92.07,92.24,258716.0,89.0863,89.183,89.009,89.1733,258716.0
2024-09-04 09:30:00,92.74,92.83,92.28,92.46,68118.0,89.6567,89.7437,89.212,89.386,68118.0
2024-09-04 09:35:00,92.5,92.96,92.5,92.94,15752.0,89.4247,89.8694,89.4247,89.85,15752.0
2024-09-04 09:40:00,92.97,93.0,92.62,92.64,9713.0,89.879,89.908,89.5407,89.56,9713.0
2024-09-04 09:45:00,92.59,92.62,92.35,92.38,12158.0,89.5117,89.5407,89.2797,89.3087,12158.0
2024-09-04 09:50:00,92.3,92.52,92.27,92.51,9557.0,89.2313,89.444,89.2023,89.4343,9557.0
2024-09-04 09:55:00,92.49,92.8,92.41,92.69,5223.0,89.415,89.7147,89.3377,89.6083,5223.0
2024-09-04 10:00:00,92.62,92.7,92.49,92.59,24782.0,89.5407,89.618,89.415,89.5117,24782.0
2024-09-04 10:05:00,92.58,92.62,92.38,92.41,5120.0,89.502,89.5407,89.3087,89.3377,5120.0
2024-09-04 10:10:00,92.44,92.44,92.08,92.18,19937.0,89.3667,89.3667,89.0186,89.1153,19937.0
2024-09-04 10:15:00,92.15,92.2,91.99,92.11,12981.0,89.0863,89.1346,88.9316,89.0476,12981.0
2024-09-04 10:20:00,92.11,92.23,92.05,92.08,8685.0,89.0476,89.1636,88.9896,89.0186,8685.0
2024-09-04 10:25:00,92.03,92.03,91.62,91.67,34960.0,88.9703,88.9703,88.5739,88.6223,34960.0
2024-09-04 10:30:00,91.67,91.67,91.48,91.67,14901.0,88.6223,88.6223,88.4386,88.6223,14901.0
2024-09-04 10:35:00,91.64,91.71,91.44,91.49,22923.0,88.5933,88.6609,88.3999,88.4482,22923.0
2024-09-04 10:40:00,91.51,91.95,91.51,91.95,9474.0,88.4676,88.893,88.4676,88.893,9474.0
2024-09-04 10:45:00,91.96,91.99,91.76,91.91,25091.0,88.9026,88.9316,88.7093,88.8543,25091.0
2024-09-04 10:50:00,91.94,91.97,91.75,91.97,13225.0,88.8833,88.9123,88.6996,88.9123,13225.0
2024-09-04 10:55:00,91.96,91.99,91.75,91.84,10123.0,88.9026,88.9316,88.6996,88.7866,10123.0
2024-09-04 11:00:00,91.86,91.99,91.86,91.99,8822.0,88.8059,88.9316,88.8059,88.9316,8822.0
2024-09-04 11:05:00,91.99,92.1,91.93,92.09,6537.0,88.9316,89.038,88.8736,89.0283,6537.0
2024-09-04 11:10:00,92.08,92.14,92.07,92.12,5554.0,89.0186,89.0766,89.009,89.0573,5554.0
2024-09-04 11:15:00,92.11,92.11,92.0,92.05,7336.0,89.0476,89.0476,88.9413,88.9896,7336.0
2024-09-04 11:20:00,92.05,92.08,91.91,92.01,17146.0,88.9896,89.0186,88.8543,88.951,17146.0
2024-09-04 11:25:00,92.01,92.02,91.85,91.89,10735.0,88.951,88.9606,88.7963,88.8349,10735.0
2024-09-04 11:30:00,91.86,91.94,91.78,91.92,8387.0,88.8059,88.8833,88.7286,88.8639,8387.0
2024-09-04 11:35:00,91.87,91.88,91.73,91.75,5420.0,88.8156,88.8253,88.6803,88.6996,5420.0
2024-09-04 11:40:00,91.73,91.77,91.67,91.73,13810.0,88.6803,88.7189,88.6223,88.6803,13810.0
2024-09-04 11:45:00,91.72,91.73,91.57,91.6,4592.0,88.6706,88.6803,88.5256,88.5546,4592.0
2024-09-04 11:50:00,91.56,91.65,91.56,91.63,4165.0,88.5159,88.6029,88.5159,88.5836,4165.0
2024-09-04 11:55:00,91.61,91.61,91.49,91.55,7941.0,88.5643,88.5643,88.4482,88.5063,7941.0
2024-09-04 12:00:00,91.54,91.72,91.51,91.67,6757.0,88.4966,88.6706,88.4676,88.6223,6757.0
2024-09-04 12:05:00,91.67,91.71,91.52,91.58,11562.0,88.6223,88.6609,88.4772,88.5353,11562.0
2024-09-04 12:10:00,91.61,91.67,91.51,91.54,12506.0,88.5643,88.6223,88.4676,88.4966,12506.0
2024-09-04 12:15:00,91.55,91.62,91.52,91.55,10225.0,88.5063,88.5739,88.4772,88.5063,10225.0
2024-09-04 12:20:00,91.51,91.66,91.5,91.66,7343.0,88.4676,88.6126,88.4579,88.6126,7343.0
2024-09-04 12:25:00,91.66,91.7,91.49,91.5,19368.0,88.6126,88.6513,88.4482,88.4579,19368.0
2024-09-04 12:30:00,91.48,91.66,91.46,91.66,6350.0,88.4386,88.6126,88.4192,88.6126,6350.0
2024-09-04 12:35:00,91.65,91.67,91.59,91.65,4185.0,88.6029,88.6223,88.5449,88.6029,4185.0
2024-09-04 12:40:00,91.63,91.63,91.47,91.5,10989.0,88.5836,88.5836,88.4289,88.4579,10989.0
2024-09-04 12:45:00,91.51,91.58,91.43,91.57,8629.0,88.4676,88.5353,88.3902,88.5256,8629.0
2024-09-04 12:50:00,91.56,91.63,91.55,91.62,3389.0,88.5159,88.5836,88.5063,88.5739,3389.0
2024-09-04 12:55:00,91.62,91.7,91.62,91.67,4984.0,88.5739,88.6513,88.5739,88.6223,4984.0
2024-09-04 13:00:00,91.7,91.74,91.63,91.66,7350.0,88.6513,88.6899,88.5836,88.6126,7350.0
2024-09-04 13:05:00,91.66,91.71,91.65,91.68,4683.0,88.6126,88.6609,88.6029,88.6319,4683.0
2024-09-04 13:10:00,91.66,91.67,91.57,91.57,6693.0,88.6126,88.6223,88.5256,88.5256,6693.0
2024-09-04 13:15:00,91.55,91.57,91.44,91.46,9368.0,88.5063,88.5256,88.3999,88.4192,9368.0
2024-09-04 13:20:00,91.45,91.5,91.41,91.42,15829.0,88.4096,88.4579,88.3709,88.3806,15829.0
2024-09-04 13:25:00,91.42,91.45,91.31,91.33,13168.0,88.3806,88.4096,88.2742,88.2936,13168.0
2024-09-04 13:30:00,91.33,91.34,91.27,91.27,10640.0,88.2936,88.3032,88.2356,88.2356,10640.0
2024-09-04 13:35:00,91.28,91.3,91.2,91.29,9133.0,88.2452,88.2646,88.1679,88.2549,9133.0
2024-09-04 13:40:00,91.28,91.3,91.19,91.22,6558.0,88.2452,88.2646,88.1582,88.1872,6558.0
2024-09-04 13:45:00,91.23,91.32,91.18,91.18,11479.0,88.1969,88.2839,88.1486,88.1486,11479.0
2024-09-04 13:50:00,91.16,91.19,91.06,91.09,11260.0,88.1292,88.1582,88.0325,88.0615,11260.0
2024-09-04 13:55:00,91.1,91.17,91.06,91.1,9763.0,88.0712,88.1389,88.0325,88.0712,9763.0
2024-09-04 14:00:00,91.11,91.15,91.05,91.12,16508.0,88.0809,88.1195,88.0229,88.0905,16508.0
2024-09-04 14:05:00,91.11,91.15,91.08,91.11,13859.0,88.0809,88.1195,88.0519,88.0809,13859.0
2024-09-04 14:10:00,91.11,91.27,91.11,91.25,6629.0,88.0809,88.2356,88.0809,88.2162,6629.0
2024-09-04 14:15:00,91.25,91.26,91.03,91.04,36964.0,88.2162,88.2259,88.0035,88.0132,36964.0
2024-09-04 14:20:00,91.03,91.1,90.99,91.03,24306.0,88.0035,88.0712,87.9649,88.0035,24306.0
2024-09-04 14:25:00,91.04,91.19,91.03,91.18,8128.0,88.0132,88.1582,88.0035,88.1486,8128.0
2024-09-04 14:30:00,91.19,91.21,91.06,91.07,24346.0,88.1582,88.1776,88.0325,88.0422,24346.0
2024-09-04 14:35:00,91.04,91.12,91.04,91.06,8304.0,88.0132,88.0905,88.0132,88.0325,8304.0
2024-09-04 14:40:00,91.07,91.16,91.07,91.12,9906.0,88.0422,88.1292,88.0422,88.0905,9906.0
2024-09-04 14:45:00,91.11,91.19,91.11,91.16,7948.0,88.0809,88.1582,88.0809,88.1292,7948.0
2024-09-04 14:50:00,91.16,91.21,91.1,91.21,13233.0,88.1292,88.1776,88.0712,88.1776,13233.0
2024-09-04 14:55:00,91.2,91.2,91.11,91.13,10852.0,88.1679,88.1679,88.0809,88.1002,10852.0
2024-09-04 15:00:00,91.11,91.11,91.0,91.0,9748.0,88.0809,88.0809,87.9745,87.9745,9748.0
2024-09-04 15:05:00,91.02,91.08,91.0,91.03,35964.0,87.9939,88.0519,87.9745,88.0035,35964.0
2024-09-04 15:10:00,91.03,91.12,91.0,91.04,17651.0,88.0035,88.0905,87.9745,88.0132,17651.0
2024-09-04 15:15:00,91.05,91.05,90.86,90.87,33322.0,88.0229,88.0229,87.8392,87.8489,33322.0
2024-09-04 15:20:00,90.87,91.09,90.86,91.09,27045.0,87.8489,88.0615,87.8392,88.0615,27045.0
2024-09-04 15:25:00,91.08,91.19,90.98,91.15,27533.0,88.0519,88.1582,87.9552,88.1195,27533.0
2024-09-04 15:30:00,91.14,91.15,90.82,90.91,37013.0,88.1099,88.1195,87.8005,87.8875,37013.0
2024-09-04 15:35:00,90.91,91.12,90.88,91.09,35292.0,87.8875,88.0905,87.8585,88.0615,35292.0
2024-09-04 15:40:00,91.09,91.15,91.01,91.12,45425.0,88.0615,88.1195,87.9842,88.0905,45425.0
2024-09-04 15:45:00,91.12,91.19,91.04,91.19,44669.0,88.0905,88.1582,88.0132,88.1582,44669.0
2024-09-04 15:50:00,91.19,91.23,91.07,91.2,107164.0,88.1582,88.1969,88.0422,88.1679,107164.0
2024-09-04 15:55:00,91.2,91.37,91.19,91.31,166067.0,88.1679,88.3322,88.1582,88.2742,166067.0
2024-09-05 09:30:00,91.92,92.1,91.46,91.52,24940.0,88.8639,89.038,88.4192,88.4772,24940.0
2024-09-05 09:35:00,91.58,91.59,91.23,91.23,6348.0,88.5353,88.5449,88.1969,88.1969,6348.0
2024-09-05 09:40:00,91.31,91.66,91.23,91.66,10444.0,88.2742,88.6126,88.1969,88.6126,10444.0
2024-09-05 09:45:00,91.71,91.73,91.5,91.6,7066.0,88.6609,88.6803,88.4579,88.5546,7066.0
2024-09-05 09:50:00,91.59,91.7,91.55,91.56,7677.0,88.5449,88.6513,88.5063,88.5159,7677.0
2024-09-05 09:55:00,91.59,91.64,91.48,91.53,6095.0,88.5449,88.5933,88.4386,88.4869,6095.0
2024-09-05 10:00:00,91.62,92.04,91.59,92.01,12132.0,88.5739,88.98,88.5449,88.951,12132.0
2024-09-05 10:05:00,91.99,92.13,91.99,92.13,11917.0,88.9316,89.067,88.9316,89.067,11917.0
2024-09-05 10:10:00,92.12,92.16,91.95,91.95,9140.0,89.0573,89.096,88.893,88.893,9140.0
2024-09-05 10:15:00,91.95,92.04,91.85,92.0,13008.0,88.893,88.98,88.7963,88.9413,13008.0
2024-09-05 10:20:00,91.98,92.07,91.92,92.04,7858.0,88.922,89.009,88.8639,88.98,7858.0
2024-09-05 10:25:00,92.03,92.04,91.93,91.95,4655.0,88.9703,88.98,88.8736,88.893,4655.0
2024-09-05 10:30:00,91.98,92.17,91.98,92.13,11588.0,88.922,89.1056,88.922,89.067,11588.0
2024-09-05 10:35:00,92.12,92.17,92.08,92.14,9026.0,89.0573,89.1056,89.0186,89.0766,9026.0
2024-09-05 10:40:00,92.1,92.18,92.06,92.15,6607.0,89.038,89.1153,88.9993,89.0863,6607.0
2024-09-05 10:45:00,92.11,92.3,92.11,92.2,51513.0,89.0476,89.2313,89.0476,89.1346,51513.0
2024-09-05 10:50:00,92.18,92.18,92.01,92.05,9459.0,89.1153,89.1153,88.951,88.9896,9459.0
2024-09-05 10:55:00,92.06,92.3,92.06,92.3,12541.0,88.9993,89.2313,88.9993,89.2313,12541.0
2024-09-05 11:00:00,92.31,92.4,92.22,92.25,31428.0,89.241,89.328,89.154,89.183,31428.0
2024-09-05 11:05:00,92.23,92.28,92.1,92.1,13001.0,89.1636,89.212,89.038,89.038,13001.0
2024-09-05 11:10:00,92.1,92.11,91.83,91.86,16689.0,89.038,89.0476,88.7769,88.8059,16689.0
2024-09-05 11:15:00,91.83,92.02,91.78,92.02,9036.0,88.7769,88.9606,88.7286,88.9606,9036.0
2024-09-05 11:20:00,92.02,92.06,91.86,91.92,4798.0,88.9606,88.9993,88.8059,88.8639,4798.0
2024-09-05 11:25:00,91.94,91.94,91.72,91.72,11330.0,88.8833,88.8833,88.6706,88.6706,11330.0
2024-09-05 11:30:00,91.7,91.78,91.66,91.68,6207.0,88.6513,88.7286,88.6126,88.6319,6207.0
2024-09-05 11:35:00,91.67,91.83,91.63,91.64,6270.0,88.6223,88.7769,88.5836,88.5933,6270.0
2024-09-05 11:40:00,91.66,91.67,91.57,91.6,8021.0,88.6126,88.6223,88.5256,88.5546,8021.0
2024-09-05 11:45:00,91.56,91.7,91.56,91.69,10020.0,88.5159,88.6513,88.5159,88.6416,10020.0
2024-09-05 11:50:00,91.68,91.69,91.58,91.58,12801.0,88.6319,88.6416,88.5353,88.5353,12801.0
2024-09-05 11:55:00,91.61,91.67,91.54,91.56,11337.0,88.5643,88.6223,88.4966,88.5159,11337.0
2024-09-05 12:00:00,91.5,91.56,91.47,91.5,6438.0,88.4579,88.5159,88.4289,88.4579,6438.0
2024-09-05 12:05:00,91.49,91.55,91.47,91.48,8438.0,88.4482,88.5063,88.4289,88.4386,8438.0
2024-09-05 12:10:00,91.48,91.49,91.37,91.41,4574.0,88.4386,88.4482,88.3322,88.3709,4574.0
2024-09-05 12:15:00,91.43,91.48,91.3,91.41,6250.0,88.3902,88.4386,88.2646,88.3709,6250.0
2024-09-05 12:20:00,91.42,91.56,91.41,91.56,20078.0,88.3806,88.5159,88.3709,88.5159,20078.0
2024-09-05 12:25:00,91.56,91.73,91.54,91.73,18558.0,88.5159,88.6803,88.4966,88.6803,18558.0
2024-09-05 12:30:00,91.71,91.76,91.69,91.76,10643.0,88.6609,88.7093,88.6416,88.7093,10643.0
2024-09-05 12:35:00,91.76,91.86,91.74,91.8,10579.0,88.7093,88.8059,88.6899,88.7479,10579.0
2024-09-05 12:40:00,91.8,91.86,91.76,91.81,11115.0,88.7479,88.8059,88.7093,88.7576,11115.0
2024-09-05 12:45:00,91.81,91.84,91.76,91.8,14109.0,88.7576,88.7866,88.7093,88.7479,14109.0
2024-09-05 12:50:00,91.84,91.96,91.82,91.93,25230.0,88.7866,88.9026,88.7673,88.8736,25230.0
2024-09-05 12:55:00,91.93,92.03,91.93,91.95,15711.0,88.8736,88.9703,88.8736,88.893,15711.0
2024-09-05 13:00:00,91.94,92.02,91.9,92.0,29529.0,88.8833,88.9606,88.8446,88.9413,29529.0
2024-09-05 13:05:00,92.0,92.0,91.89,91.94,31968.0,88.9413,88.9413,88.8349,88.8833,31968.0
2024-09-05 13:10:00,91.93,91.96,91.84,91.86,7195.0,88.8736,88.9026,88.7866,88.8059,7195.0
2024-09-05 13:15:00,91.87,92.02,91.86,92.01,20515.0,88.8156,88.9606,88.8059,88.951,20515.0
2024-09-05 13:20:00,92.02,92.02,91.97,92.02,16914.0,88.9606,88.9606,88.9123,88.9606,16914.0
2024-09-05 13:25:00,92.01,92.03,91.82,91.82,26515.0,88.951,88.9703,88.7673,88.7673,26515.0
2024-09-05 13:30:00,91.81,91.9,91.81,91.9,12082.0,88.7576,88.8446,88.7576,88.8446,12082.0
2024-09-05 13:35:00,91.92,91.99,91.91,91.97,18097.0,88.8639,88.9316,88.8543,88.9123,18097.0
2024-09-05 13:40:00,91.97,92.0,91.94,92.0,20644.0,88.9123,88.9413,88.8833,88.9413,20644.0
2024-09-05 13:45:00,91.99,92.15,91.99,92.02,18333.0,88.9316,89.0863,88.9316,88.9606,18333.0
2024-09-05 13:50:00,92.02,92.02,91.91,91.96,10690.0,88.9606,88.9606,88.8543,88.9026,10690.0
2024-09-05 13:55:00,91.94,92.02,91.92,92.01,13656.0,88.8833,88.9606,88.8639,88.951,13656.0
2024-09-05 14:00:00,92.01,92.03,91.95,91.95,18065.0,88.951,88.9703,88.893,88.893,18065.0
2024-09-05 14:05:00,91.95,91.95,91.86,91.87,5026.0,88.893,88.893,88.8059,88.8156,5026.0
2024-09-05 14:10:00,91.86,91.9,91.85,91.89,10020.0,88.8059,88.8446,88.7963,88.8349,10020.0
2024-09-05 14:15:00,91.88,91.89,91.78,91.83,11191.0,88.8253,88.8349,88.7286,88.7769,11191.0
2024-09-05 14:20:00,91.83,91.83,91.79,91.81,6908.0,88.7769,88.7769,88.7383,88.7576,6908.0
2024-09-05 14:25:00,91.81,91.82,91.74,91.76,14783.0,88.7576,88.7673,88.6899,88.7093,14783.0
2024-09-05 14:30:00,91.73,91.88,91.73,91.88,10335.0,88.6803,88.8253,88.6803,88.8253,10335.0
2024-09-05 14:35:00,91.88,91.98,91.87,91.91,11006.0,88.8253,88.922,88.8156,88.8543,11006.0
2024-09-05 14:40:00,91.92,91.98,91.9,91.92,19954.0,88.8639,88.922,88.8446,88.8639,19954.0
2024-09-05 14:45:00,91.92,91.99,91.88,91.97,5968.0,88.8639,88.9316,88.8253,88.9123,5968.0
2024-09-05 14:50:00,91.98,92.03,91.97,92.02,8342.0,88.922,88.9703,88.9123,88.9606,8342.0
2024-09-05 14:55:00,92.02,92.02,91.95,91.96,10179.0,88.9606,88.9606,88.893,88.9026,10179.0
2024-09-05 15:00:00,91.93,91.93,91.8,91.83,10017.0,88.8736,88.8736,88.7479,88.7769,10017.0
2024-09-05 15:05:00,91.84,91.84,91.72,91.75,12156.0,88.7866,88.7866,88.6706,88.6996,12156.0
2024-09-05 15:10:00,91.74,91.77,91.72,91.76,11344.0,88.6899,88.7189,88.6706,88.7093,11344.0
2024-09-05 15:15:00,91.76,91.76,91.59,91.63,18464.0,88.7093,88.7093,88.5449,88.5836,18464.0
2024-09-05 15:20:00,91.64,91.64,91.55,91.63,12571.0,88.5933,88.5933,88.5063,88.5836,12571.0
2024-09-05 15:25:00,91.61,91.66,91.59,91.65,12943.0,88.5643,88.6126,88.5449,88.6029,12943.0
2024-09-05 15:30:00,91.65,91.77,91.64,91.76,21331.0,88.6029,88.7189,88.5933,88.7093,21331.0
2024-09-05 15:35:00,91.77,91.8,91.71,91.76,17090.0,88.7189,88.7479,88.6609,88.7093,17090.0
2024-09-05 15:40:00,91.75,91.75,91.59,91.64,22227.0,88.6996,88.6996,88.5449,88.5933,22227.0
2024-09-05 15:45:00,91.63,91.81,91.57,91.81,64618.0,88.5836,88.7576,88.5256,88.7576,64618.0
2024-09-05 15:50:00,91.82,91.9,91.69,91.85,128647.0,88.7673,88.8446,88.6416,88.7963,128647.0
2024-09-05 15:55:00,91.85,91.93,91.74,91.81,246292.0,88.7963,88.8736,88.6899,88.7576,246292.0
2024-09-06 09:30:00,91.89,92.4,91.7,92.34,35465.0,88.8349,89.328,88.6513,89.27,35465.0
2024-09-06 09:35:00,92.33,92.42,92.24,92.28,4384.0,89.2603,89.3473,89.1733,89.212,4384.0
2024-09-06 09:40:00,92.17,92.21,92.03,92.08,5293.0,89.1056,89.1443,88.9703,89.0186,5293.0
2024-09-06 09:45:00,92.09,92.16,92.05,92.16,8220.0,89.0283,89.096,88.9896,89.096,8220.0
2024-09-06 09:50:00,92.13,92.19,91.97,91.98,5733.0,89.067,89.125,88.9123,88.922,5733.0
2024-09-06 09:55:00,92.02,92.09,91.87,91.95,4368.0,88.9606,89.0283,88.8156,88.893,4368.0
2024-09-06 10:00:00,91.95,92.02,91.84,91.86,10619.0,88.893,88.9606,88.7866,88.8059,10619.0
2024-09-06 10:05:00,91.88,91.91,91.61,91.8,9523.0,88.8253,88.8543,88.5643,88.7479,9523.0
2024-09-06 10:10:00,91.76,91.8,91.62,91.64,18763.0,88.7093,88.7479,88.5739,88.5933,18763.0
2024-09-06 10:15:00,91.66,91.68,91.45,91.52,4910.0,88.6126,88.6319,88.4096,88.4772,4910.0
2024-09-06 10:20:00,91.53,91.59,91.45,91.46,5412.0,88.4869,88.5449,88.4096,88.4192,5412.0
2024-09-06 10:25:00,91.45,91.45,91.25,91.31,8414.0,88.4096,88.4096,88.2162,88.2742,8414.0
2024-09-06 10:30:00,91.32,91.36,91.16,91.19,12621.0,88.2839,88.3226,88.1292,88.1582,12621.0
2024-09-06 10:35:00,91.17,91.18,91.05,91.17,7956.0,88.1389,88.1486,88.0229,88.1389,7956.0
2024-09-06 10:40:00,91.19,91.33,91.13,91.13,6306.0,88.1582,88.2936,88.1002,88.1002,6306.0
2024-09-06 10:45:00,91.14,91.16,91.05,91.09,6876.0,88.1099,88.1292,88.0229,88.0615,6876.0
2024-09-06 10:50:00,91.12,91.13,90.97,90.97,10498.0,88.0905,88.1002,87.9455,87.9455,10498.0
2024-09-06 10:55:00,90.95,91.05,90.92,91.05,11307.0,87.9262,88.0229,87.8972,88.0229,11307.0
2024-09-06 11:00:00,91.06,91.51,91.03,91.31,26834.0,88.0325,88.4676,88.0035,88.2742,26834.0
2024-09-06 11:05:00,91.32,91.32,91.09,91.09,11732.0,88.2839,88.2839,88.0615,88.0615,11732.0
2024-09-06 11:10:00,91.1,91.18,91.02,91.09,46512.0,88.0712,88.1486,87.9939,88.0615,46512.0
2024-09-06 11:15:00,91.08,91.08,90.91,90.97,5930.0,88.0519,88.0519,87.8875,87.9455,5930.0
2024-09-06 11:20:00,90.97,91.02,90.93,90.96,10606.0,87.9455,87.9939,87.9069,87.9359,10606.0
2024-09-06 11:25:00,90.99,91.02,90.95,90.98,4709.0,87.9649,87.9939,87.9262,87.9552,4709.0
2024-09-06 11:30:00,90.99,91.32,90.96,91.26,11645.0,87.9649,88.2839,87.9359,88.2259,11645.0
2024-09-06 11:35:00,91.21,91.25,91.17,91.23,3361.0,88.1776,88.2162,88.1389,88.1969,3361.0
2024-09-06 11:40:00,91.23,91.26,91.19,91.21,5400.0,88.1969,88.2259,88.1582,88.1776,5400.0
2024-09-06 11:45:00,91.19,91.27,91.11,91.26,46191.0,88.1582,88.2356,88.0809,88.2259,46191.0
2024-09-06 11:50:00,91.28,91.28,91.12,91.15,65070.0,88.2452,88.2452,88.0905,88.1195,65070.0
2024-09-06 11:55:00,91.18,91.22,91.03,91.03,16246.0,88.1486,88.1872,88.0035,88.0035,16246.0
2024-09-06 12:00:00,91.02,91.14,90.91,90.92,10920.0,87.9939,88.1099,87.8875,87.8972,10920.0
2024-09-06 12:05:00,90.92,91.01,90.91,90.95,7756.0,87.8972,87.9842,87.8875,87.9262,7756.0
2024-09-06 12:10:00,90.98,90.98,90.9,90.92,5447.0,87.9552,87.9552,87.8779,87.8972,5447.0
2024-09-06 12:15:00,90.9,90.92,90.7,90.7,14578.0,87.8779,87.8972,87.6845,87.6845,14578.0
2024-09-06 12:20:00,90.71,90.71,90.53,90.53,14099.0,87.6942,87.6942,87.5202,87.5202,14099.0
2024-09-06 12:25:00,90.53,90.64,90.53,90.61,6477.0,87.5202,87.6265,87.5202,87.5975,6477.0
2024-09-06 12:30:00,90.61,90.9,90.59,90.89,30042.0,87.5975,87.8779,87.5782,87.8682,30042.0
2024-09-06 12:35:00,90.89,90.96,90.77,90.77,6175.0,87.8682,87.9359,87.7522,87.7522,6175.0
2024-09-06 12:40:00,90.75,90.85,90.74,90.83,3402.0,87.7328,87.8295,87.7232,87.8102,3402.0
2024-09-06 12:45:00,90.85,90.85,90.69,90.73,5895.0,87.8295,87.8295,87.6748,87.7135,5895.0
2024-09-06 12:50:00,90.73,90.88,90.73,90.87,7333.0,87.7135,87.8585,87.7135,87.8489,7333.0
2024-09-06 12:55:00,90.88,90.97,90.87,90.94,4786.0,87.8585,87.9455,87.8489,87.9165,4786.0
2024-09-06 13:00:00,90.96,91.0,90.91,90.98,5560.0,87.9359,87.9745,87.8875,87.9552,5560.0
2024-09-06 13:05:00,90.96,90.99,90.9,90.97,4721.0,87.9359,87.9649,87.8779,87.9455,4721.0
2024-09-06 13:10:00,90.99,91.0,90.9,90.96,7879.0,87.9649,87.9745,87.8779,87.9359,7879.0
2024-09-06 13:15:00,90.94,90.96,90.87,90.92,11541.0,87.9165,87.9359,87.8489,87.8972,11541.0
2024-09-06 13:20:00,90.9,91.03,90.89,91.03,5592.0,87.8779,88.0035,87.8682,88.0035,5592.0
2024-09-06 13:25:00,91.0,91.04,90.96,90.96,10187.0,87.9745,88.0132,87.9359,87.9359,10187.0
2024-09-06 13:30:00,90.95,90.95,90.85,90.86,5047.0,87.9262,87.9262,87.8295,87.8392,5047.0
2024-09-06 13:35:00,90.86,90.86,90.76,90.78,14667.0,87.8392,87.8392,87.7425,87.7619,14667.0
2024-09-06 13:40:00,90.77,90.81,90.73,90.81,8509.0,87.7522,87.7909,87.7135,87.7909,8509.0
2024-09-06 13:45:00,90.8,90.91,90.78,90.91,8381.0,87.7812,87.8875,87.7619,87.8875,8381.0
2024-09-06 13:50:00,90.92,90.92,90.84,90.91,6021.0,87.8972,87.8972,87.8199,87.8875,6021.0
2024-09-06 13:55:00,90.9,90.97,90.87,90.89,7243.0,87.8779,87.9455,87.8489,87.8682,7243.0
2024-09-06 14:00:00,90.91,90.91,90.8,90.88,9385.0,87.8875,87.8875,87.7812,87.8585,9385.0
2024-09-06 14:05:00,90.88,90.91,90.84,90.89,7085.0,87.8585,87.8875,87.8199,87.8682,7085.0
2024-09-06 14:10:00,90.89,90.91,90.79,90.86,10437.0,87.8682,87.8875,87.7715,87.8392,10437.0
2024-09-06 14:15:00,90.87,90.94,90.86,90.94,9887.0,87.8489,87.9165,87.8392,87.9165,9887.0
2024-09-06 14:20:00,90.94,90.96,90.89,90.93,8259.0,87.9165,87.9359,87.8682,87.9069,8259.0
2024-09-06 14:25:00,90.93,90.94,90.88,90.92,13727.0,87.9069,87.9165,87.8585,87.8972,13727.0
2024-09-06 14:30:00,90.94,90.98,90.81,90.84,11512.0,87.9165,87.9552,87.7909,87.8199,11512.0
2024-09-06 14:35:00,90.86,90.89,90.81,90.87,13060.0,87.8392,87.8682,87.7909,87.8489,13060.0
2024-09-06 14:40:00,90.87,90.93,90.82,90.93,11257.0,87.8489,87.9069,87.8005,87.9069,11257.0
2024-09-06 14:45:00,90.94,90.94,90.87,90.89,12321.0,87.9165,87.9165,87.8489,87.8682,12321.0
2024-09-06 14:50:00,90.89,90.91,90.83,90.91,10392.0,87.8682,87.8875,87.8102,87.8875,10392.0
2024-09-06 14:55:00,90.91,91.02,90.9,90.99,10046.0,87.8875,87.9939,87.8779,87.9649,10046.0
2024-09-06 15:00:00,90.99,91.01,90.91,90.94,12939.0,87.9649,87.9842,87.8875,87.9165,12939.0
2024-09-06 15:05:00,90.94,91.03,90.94,91.02,15529.0,87.9165,88.0035,87.9165,87.9939,15529.0
2024-09-06 15:10:00,91.03,91.06,90.95,90.99,13735.0,88.0035,88.0325,87.9262,87.9649,13735.0
2024-09-06 15:15:00,91.0,91.04,90.96,91.0,10607.0,87.9745,88.0132,87.9359,87.9745,10607.0
2024-09-06 15:20:00,91.0,91.13,91.0,91.12,12707.0,87.9745,88.1002,87.9745,88.0905,12707.0
2024-09-06 15:25:00,91.13,91.13,91.05,91.05,13645.0,88.1002,88.1002,88.0229,88.0229,13645.0
2024-09-06 15:30:00,91.05,91.05,90.91,90.91,28828.0,88.0229,88.0229,87.8875,87.8875,28828.0
2024-09-06 15:35:00,90.89,90.9,90.69,90.9,28481.0,87.8682,87.8779,87.6748,87.8779,28481.0
2024-09-06 15:40:00,90.9,91.05,90.89,90.99,26314.0,87.8779,88.0229,87.8682,87.9649,26314.0
2024-09-06 15:45:00,91.0,91.2,91.0,91.19,27851.0,87.9745,88.1679,87.9745,88.1582,27851.0
2024-09-06 15:50:00,91.2,91.22,90.77,90.85,117713.0,88.1679,88.1872,87.7522,87.8295,117713.0
2024-09-06 15:55:00,90.85,91.13,90.85,91.06,217071.0,87.8295,88.1002,87.8295,88.0325,217071.0
2024-09-09 09:30:00,91.56,91.78,91.31,91.68,38726.0,88.5159,88.7286,88.2742,88.6319,38726.0
2024-09-09 09:35:00,91.68,91.96,91.64,91.81,14004.0,88.6319,88.9026,88.5933,88.7576,14004.0
2024-09-09 09:40:00,91.9,91.92,91.6,91.6,9758.0,88.8446,88.8639,88.5546,88.5546,9758.0
2024-09-09 09:45:00,91.58,91.58,91.2,91.24,22424.0,88.5353,88.5353,88.1679,88.2066,22424.0
2024-09-09 09:50:00,91.15,91.23,91.03,91.12,16362.0,88.1195,88.1969,88.0035,88.0905,16362.0
2024-09-09 09:55:00,91.09,91.15,90.9,90.9,8512.0,88.0615,88.1195,87.8779,87.8779,8512.0
2024-09-09 10:00:00,90.91,91.15,90.91,91.15,27141.0,87.8875,88.1195,87.8875,88.1195,27141.0
2024-09-09 10:05:00,91.17,91.5,91.15,91.5,5574.0,88.1389,88.4579,88.1195,88.4579,5574.0
2024-09-09 10:10:00,91.53,91.65,91.52,91.62,22238.0,88.4869,88.6029,88.4772,88.5739,22238.0
2024-09-09 10:15:00,91.62,91.71,91.58,91.65,11929.0,88.5739,88.6609,88.5353,88.6029,11929.0
2024-09-09 10:20:00,91.65,91.8,91.58,91.61,13744.0,88.6029,88.7479,88.5353,88.5643,13744.0
2024-09-09 10:25:00,91.62,91.65,91.53,91.54,15239.0,88.5739,88.6029,88.4869,88.4966,15239.0
2024-09-09 10:30:00,91.5,91.58,91.47,91.58,6770.0,88.4579,88.5353,88.4289,88.5353,6770.0
2024-09-09 10:35:00,91.59,91.65,91.53,91.63,10761.0,88.5449,88.6029,88.4869,88.5836,10761.0
2024-09-09 10:40:00,91.64,91.64,91.56,91.56,4207.0,88.5933,88.5933,88.5159,88.5159,4207.0
2024-09-09 10:45:00,91.53,91.64,91.51,91.63,5826.0,88.4869,88.5933,88.4676,88.5836,5826.0
2024-09-09 10:50:00,91.62,91.65,91.56,91.64,7577.0,88.5739,88.6029,88.5159,88.5933,7577.0
2024-09-09 10:55:00,91.65,91.72,91.65,91.68,8545.0,88.6029,88.6706,88.6029,88.6319,8545.0
2024-09-09 11:00:00,91.68,91.71,91.59,91.6,12427.0,88.6319,88.6609,88.5449,88.5546,12427.0
2024-09-09 11:05:00,91.61,91.63,91.53,91.55,5424.0,88.5643,88.5836,88.4869,88.5063,5424.0
2024-09-09 11:10:00,91.53,91.61,91.52,91.53,8420.0,88.4869,88.5643,88.4772,88.4869,8420.0
2024-09-09 11:15:00,91.51,91.54,91.46,91.54,15894.0,88.4676,88.4966,88.4192,88.4966,15894.0
2024-09-09 11:20:00,91.55,91.67,91.52,91.64,13679.0,88.5063,88.6223,88.4772,88.5933,13679.0
2024-09-09 11:25:00,91.64,91.76,91.58,91.76,14046.0,88.5933,88.7093,88.5353,88.7093,14046.0
2024-09-09 11:30:00,91.79,91.83,91.72,91.77,38390.0,88.7383,88.7769,88.6706,88.7189,38390.0
2024-09-09 11:35:00,91.74,91.99,91.72,91.96,11702.0,88.6899,88.9316,88.6706,88.9026,11702.0
2024-09-09 11:40:00,91.98,92.13,91.92,92.13,12171.0,88.922,89.067,88.8639,89.067,12171.0
2024-09-09 11:45:00,92.14,92.28,92.13,92.28,19822.0,89.0766,89.212,89.067,89.212,19822.0
2024-09-09 11:50:00,92.27,92.31,92.23,92.27,8276.0,89.2023,89.241,89.1636,89.2023,8276.0
2024-09-09 11:55:00,92.26,92.27,92.08,92.11,10626.0,89.1926,89.2023,89.0186,89.0476,10626.0
2024-09-09 12:00:00,92.11,92.31,92.06,92.3,16821.0,89.0476,89.241,88.9993,89.2313,16821.0
2024-09-09 12:05:00,92.33,92.52,92.3,92.51,33690.0,89.2603,89.444,89.2313,89.4343,33690.0
2024-09-09 12:10:00,92.5,92.61,92.42,92.59,24393.0,89.4247,89.531,89.3473,89.5117,24393.0
2024-09-09 12:15:00,92.57,92.77,92.56,92.7,26740.0,89.4923,89.6857,89.4827,89.618,26740.0
2024-09-09 12:20:00,92.69,92.69,92.57,92.61,23365.0,89.6083,89.6083,89.4923,89.531,23365.0
2024-09-09 12:25:00,92.63,92.66,92.58,92.59,23296.0,89.5503,89.5793,89.502,89.5117,23296.0
2024-09-09 12:30:00,92.6,92.61,92.52,92.56,11613.0,89.5213,89.531,89.444,89.4827,11613.0
2024-09-09 12:35:00,92.57,92.63,92.57,92.62,20070.0,89.4923,89.5503,89.4923,89.5407,20070.0
2024-09-09 12:40:00,92.62,92.71,92.6,92.67,17350.0,89.5407,89.6277,89.5213,89.589,17350.0
2024-09-09 12:45:00,92.68,92.75,92.64,92.64,11386.0,89.5987,89.6664,89.56,89.56,11386.0
2024-09-09 12:50:00,92.64,92.65,92.53,92.59,52128.0,89.56,89.5697,89.4537,89.5117,52128.0
2024-09-09 12:55:00,92.61,92.66,92.54,92.54,11006.0,89.531,89.5793,89.4633,89.4633,11006.0
2024-09-09 13:00:00,92.54,92.61,92.49,92.55,17204.0,89.4633,89.531,89.415,89.473,17204.0
2024-09-09 13:05:00,92.55,92.58,92.48,92.54,6884.0,89.473,89.502,89.4053,89.4633,6884.0
2024-09-09 13:10:00,92.55,92.56,92.51,92.53,5154.0,89.473,89.4827,89.4343,89.4537,5154.0
2024-09-09 13:15:00,92.56,92.56,92.49,92.5,5932.0,89.4827,89.4827,89.415,89.4247,5932.0
2024-09-09 13:20:00,92.48,92.52,92.46,92.46,5545.0,89.4053,89.444,89.386,89.386,5545.0
2024-09-09 13:25:00,92.45,92.46,92.35,92.41,6213.0,89.3763,89.386,89.2797,89.3377,6213.0
2024-09-09 13:30:00,92.4,92.42,92.32,92.39,10496.0,89.328,89.3473,89.2507,89.3183,10496.0
2024-09-09 13:35:00,92.4,92.45,92.38,92.41,6671.0,89.328,89.3763,89.3087,89.3377,6671.0
2024-09-09 13:40:00,92.42,92.43,92.27,92.33,12450.0,89.3473,89.357,89.2023,89.2603,12450.0
2024-09-09 13:45:00,92.31,92.41,92.3,92.37,7145.0,89.241,89.3377,89.2313,89.299,7145.0
2024-09-09 13:50:00,92.36,92.4,92.34,92.4,7073.0,89.2893,89.328,89.27,89.328,7073.0
2024-09-09 13:55:00,92.41,92.44,92.36,92.38,21218.0,89.3377,89.3667,89.2893,89.3087,21218.0
2024-09-09 14:00:00,92.38,92.42,92.35,92.37,18176.0,89.3087,89.3473,89.2797,89.299,18176.0
2024-09-09 14:05:00,92.38,92.38,92.22,92.22,3943.0,89.3087,89.3087,89.154,89.154,3943.0
2024-09-09 14:10:00,92.22,92.35,92.22,92.32,11851.0,89.154,89.2797,89.154,89.2507,11851.0
2024-09-09 14:15:00,92.31,92.33,92.23,92.25,8029.0,89.241,89.2603,89.1636,89.183,8029.0
2024-09-09 14:20:00,92.24,92.25,92.17,92.25,5557.0,89.1733,89.183,89.1056,89.183,5557.0
2024-09-09 14:25:00,92.25,92.3,92.15,92.17,9411.0,89.183,89.2313,89.0863,89.1056,9411.0
2024-09-09 14:30:00,92.14,92.18,92.12,92.12,5631.0,89.0766,89.1153,89.0573,89.0573,5631.0
2024-09-09 14:35:00,92.13,92.19,92.09,92.17,59815.0,89.067,89.125,89.0283,89.1056,59815.0
2024-09-09 14:40:00,92.18,92.37,92.18,92.37,11817.0,89.1153,89.299,89.1153,89.299,11817.0
2024-09-09 14:45:00,92.37,92.4,92.34,92.38,8043.0,89.299,89.328,89.27,89.3087,8043.0
2024-09-09 14:50:00,92.39,92.4,92.33,92.35,4453.0,89.3183,89.328,89.2603,89.2797,4453.0
2024-09-09 14:55:00,92.34,92.38,92.33,92.36,6600.0,89.27,89.3087,89.2603,89.2893,6600.0
2024-09-09 15:00:00,92.34,92.35,92.17,92.22,7687.0,89.27,89.2797,89.1056,89.154,7687.0
2024-09-09 15:05:00,92.22,92.25,92.19,92.25,6315.0,89.154,89.183,89.125,89.183,6315.0
2024-09-09 15:10:00,92.25,92.25,92.12,92.17,9636.0,89.183,89.183,89.0573,89.1056,9636.0
2024-09-09 15:15:00,92.17,92.21,92.1,92.14,6528.0,89.1056,89.1443,89.038,89.0766,6528.0
2024-09-09 15:20:00,92.14,92.17,92.09,92.12,8467.0,89.0766,89.1056,89.0283,89.0573,8467.0
2024-09-09 15:25:00,92.11,92.13,92.08,92.13,12612.0,89.0476,89.067,89.0186,89.067,12612.0
2024-09-09 15:30:00,92.12,92.17,92.06,92.13,12637.0,89.0573,89.1056,88.9993,89.067,12637.0
2024-09-09 15:35:00,92.14,92.17,92.04,92.09,12863.0,89.0766,89.1056,88.98,89.0283,12863.0
2024-09-09 15:40:00,92.09,92.2,92.06,92.19,15069.0,89.0283,89.1346,88.9993,89.125,15069.0
2024-09-09 15:45:00,92.18,92.22,92.02,92.21,36399.0,89.1153,89.154,88.9606,89.1443,36399.0
2024-09-09 15:50:00,92.21,92.28,91.93,91.99,68013.0,89.1443,89.212,88.8736,88.9316,68013.0
2024-09-09 15:55:00,91.99,92.08,91.9,92.05,207960.0,88.9316,89.0186,88.8446,88.9896,207960.0
2024-09-10 09:30:00,92.07,92.13,91.86,91.98,52077.0,89.009,89.067,88.8059,88.922,52077.0
2024-09-10 09:35:00,92.0,92.25,91.99,92.16,11164.0,88.9413,89.183,88.9316,89.096,11164.0
2024-09-10 09:40:00,92.15,92.22,92.1,92.2,5704.0,89.0863,89.154,89.038,89.1346,5704.0
2024-09-10 09:45:00,92.23,92.29,92.05,92.15,7655.0,89.1636,89.2216,88.9896,89.0863,7655.0
2024-09-10 09:50:00,92.13,92.28,92.02,92.2,7689.0,89.067,89.212,88.9606,89.1346,7689.0
2024-09-10 09:55:00,92.16,92.22,92.06,92.17,4605.0,89.096,89.154,88.9993,89.1056,4605.0
2024-09-10 10:00:00,92.21,92.44,92.11,92.42,5493.0,89.1443,89.3667,89.0476,89.3473,5493.0
2024-09-10 10:05:00,92.4,92.51,92.31,92.5,16419.0,89.328,89.4343,89.241,89.4247,16419.0
2024-09-10 10:10:00,92.47,92.5,92.28,92.43,18173.0,89.3957,89.4247,89.212,89.357,18173.0
2024-09-10 10:15:00,92.44,92.48,92.33,92.33,13867.0,89.3667,89.4053,89.2603,89.2603,13867.0
2024-09-10 10:20:00,92.37,92.38,92.2,92.25,14350.0,89.299,89.3087,89.1346,89.183,14350.0
2024-09-10 10:25:00,92.25,92.25,91.96,92.08,11388.0,89.183,89.183,88.9026,89.0186,11388.0
2024-09-10 10:30:00,92.08,92.22,92.01,92.05,8065.0,89.0186,89.154,88.951,88.9896,8065.0
2024-09-10 10:35:00,92.06,92.36,92.01,92.28,12990.0,88.9993,89.2893,88.951,89.212,12990.0
2024-09-10 10:40:00,92.29,92.5,92.26,92.5,20039.0,89.2216,89.4247,89.1926,89.4247,20039.0
2024-09-10 10:45:00,92.51,92.77,92.47,92.75,23079.0,89.4343,89.6857,89.3957,89.6664,23079.0
2024-09-10 10:50:00,92.77,92.77,92.61,92.65,23961.0,89.6857,89.6857,89.531,89.5697,23961.0
2024-09-10 10:55:00,92.64,92.67,92.49,92.6,30390.0,89.56,89.589,89.415,89.5213,30390.0
2024-09-10 11:00:00,92.6,92.67,92.56,92.63,17406.0,89.5213,89.589,89.4827,89.5503,17406.0
2024-09-10 11:05:00,92.62,92.78,92.58,92.78,13041.0,89.5407,89.6954,89.502,89.6954,13041.0
2024-09-10 11:10:00,92.78,92.89,92.77,92.79,16966.0,89.6954,89.8017,89.6857,89.705,16966.0
2024-09-10 11:15:00,92.8,92.83,92.71,92.83,12257.0,89.7147,89.7437,89.6277,89.7437,12257.0
2024-09-10 11:20:00,92.83,92.83,92.69,92.74,15583.0,89.7437,89.7437,89.6083,89.6567,15583.0
2024-09-10 11:25:00,92.75,92.79,92.65,92.67,10970.0,89.6664,89.705,89.5697,89.589,10970.0
2024-09-10 11:30:00,92.68,92.69,92.53,92.54,8162.0,89.5987,89.6083,89.4537,89.4633,8162.0
2024-09-10 11:35:00,92.56,92.61,92.47,92.47,9026.0,89.4827,89.531,89.3957,89.3957,9026.0
2024-09-10 11:40:00,92.47,92.48,92.25,92.26,13713.0,89.3957,89.4053,89.183,89.1926,13713.0
2024-09-10 11:45:00,92.27,92.37,92.24,92.3,7488.0,89.2023,89.299,89.1733,89.2313,7488.0
2024-09-10 11:50:00,92.3,92.3,92.18,92.2,8578.0,89.2313,89.2313,89.1153,89.1346,8578.0
2024-09-10 11:55:00,92.2,92.21,92.04,92.05,10974.0,89.1346,89.1443,88.98,88.9896,10974.0
2024-09-10 12:00:00,92.04,92.1,92.0,92.06,22728.0,88.98,89.038,88.9413,88.9993,22728.0
2024-09-10 12:05:00,92.08,92.12,92.01,92.03,18008.0,89.0186,89.0573,88.951,88.9703,18008.0
2024-09-10 12:10:00,92.0,92.01,91.89,91.98,10665.0,88.9413,88.951,88.8349,88.922,10665.0
2024-09-10 12:15:00,91.99,92.05,91.95,91.99,9585.0,88.9316,88.9896,88.893,88.9316,9585.0
2024-09-10 12:20:00,92.0,92.1,91.96,91.97,17814.0,88.9413,89.038,88.9026,88.9123,17814.0
2024-09-10 12:25:00,91.98,92.04,91.95,91.97,12060.0,88.922,88.98,88.893,88.9123,12060.0
2024-09-10 12:30:00,91.96,91.96,91.77,91.77,35819.0,88.9026,88.9026,88.7189,88.7189,35819.0
2024-09-10 12:35:00,91.77,91.85,91.63,91.63,17078.0,88.7189,88.7963,88.5836,88.5836,17078.0
2024-09-10 12:40:00,91.64,91.64,91.59,91.63,16403.0,88.5933,88.5933,88.5449,88.5836,16403.0
2024-09-10 12:45:00,91.63,91.66,91.56,91.62,14973.0,88.5836,88.6126,88.5159,88.5739,14973.0
2024-09-10 12:50:00,91.62,91.69,91.6,91.64,13175.0,88.5739,88.6416,88.5546,88.5933,13175.0
2024-09-10 12:55:00,91.64,91.65,91.56,91.56,19033.0,88.5933,88.6029,88.5159,88.5159,19033.0
2024-09-10 13:00:00,91.57,91.57,91.43,91.54,43814.0,88.5256,88.5256,88.3902,88.4966,43814.0
2024-09-10 13:05:00,91.56,91.57,91.37,91.42,46865.0,88.5159,88.5256,88.3322,88.3806,46865.0
2024-09-10 13:10:00,91.43,91.47,91.37,91.4,27896.0,88.3902,88.4289,88.3322,88.3612,27896.0
2024-09-10 13:15:00,91.4,91.46,91.29,91.29,29004.0,88.3612,88.4192,88.2549,88.2549,29004.0
2024-09-10 13:20:00,91.29,91.29,91.12,91.15,24681.0,88.2549,88.2549,88.0905,88.1195,24681.0
2024-09-10 13:25:00,91.14,91.2,91.07,91.08,28325.0,88.1099,88.1679,88.0422,88.0519,28325.0
2024-09-10 13:30:00,91.09,91.11,90.85,90.85,44571.0,88.0615,88.0809,87.8295,87.8295,44571.0
2024-09-10 13:35:00,90.86,90.86,90.66,90.78,39832.0,87.8392,87.8392,87.6458,87.7619,39832.0
2024-09-10 13:40:00,90.78,90.81,90.64,90.69,24331.0,87.7619,87.7909,87.6265,87.6748,24331.0
2024-09-10 13:45:00,90.71,90.78,90.64,90.76,45489.0,87.6942,87.7619,87.6265,87.7425,45489.0
2024-09-10 13:50:00,90.76,90.77,90.59,90.6,37664.0,87.7425,87.7522,87.5782,87.5878,37664.0
2024-09-10 13:55:00,90.63,90.75,90.53,90.54,24110.0,87.6168,87.7328,87.5202,87.5298,24110.0
2024-09-10 14:00:00,90.53,90.62,90.47,90.58,22826.0,87.5202,87.6072,87.4622,87.5685,22826.0
2024-09-10 14:05:00,90.57,90.62,90.4,90.4,20274.0,87.5588,87.6072,87.3945,87.3945,20274.0
2024-09-10 14:10:00,90.43,90.47,90.39,90.43,12343.0,87.4235,87.4622,87.3848,87.4235,12343.0
2024-09-10 14:15:00,90.43,90.52,90.42,90.52,16626.0,87.4235,87.5105,87.4138,87.5105,16626.0
2024-09-10 14:20:00,90.55,90.85,90.55,90.85,25313.0,87.5395,87.8295,87.5395,87.8295,25313.0
2024-09-10 14:25:00,90.87,90.96,90.79,90.95,21297.0,87.8489,87.9359,87.7715,87.9262,21297.0
2024-09-10 14:30:00,90.98,91.25,90.97,91.24,32473.0,87.9552,88.2162,87.9455,88.2066,32473.0
2024-09-10 14:35:00,91.23,91.33,91.2,91.33,19674.0,88.1969,88.2936,88.1679,88.2936,19674.0
2024-09-10 14:40:00,91.33,91.38,91.27,91.36,16295.0,88.2936,88.3419,88.2356,88.3226,16295.0
2024-09-10 14:45:00,91.35,91.41,91.34,91.4,18646.0,88.3129,88.3709,88.3032,88.3612,18646.0
2024-09-10 14:50:00,91.39,91.64,91.37,91.63,25880.0,88.3516,88.5933,88.3322,88.5836,25880.0
2024-09-10 14:55:00,91.63,91.68,91.52,91.54,22322.0,88.5836,88.6319,88.4772,88.4966,22322.0
2024-09-10 15:00:00,91.52,91.54,91.43,91.48,29403.0,88.4772,88.4966,88.3902,88.4386,29403.0
2024-09-10 15:05:00,91.48,91.48,91.34,91.34,15985.0,88.4386,88.4386,88.3032,88.3032,15985.0
2024-09-10 15:10:00,91.35,91.44,91.35,91.39,17668.0,88.3129,88.3999,88.3129,88.3516,17668.0
2024-09-10 15:15:00,91.38,91.38,91.24,91.3,17707.0,88.3419,88.3419,88.2066,88.2646,17707.0
2024-09-10 15:20:00,91.3,91.41,91.29,91.39,22413.0,88.2646,88.3709,88.2549,88.3516,22413.0
2024-09-10 15:25:00,91.4,91.4,91.29,91.33,27154.0,88.3612,88.3612,88.2549,88.2936,27154.0
2024-09-10 15:30:00,91.33,91.44,91.25,91.26,32423.0,88.2936,88.3999,88.2162,88.2259,32423.0
2024-09-10 15:35:00,91.26,91.43,91.23,91.37,37022.0,88.2259,88.3902,88.1969,88.3322,37022.0
2024-09-10 15:40:00,91.38,91.65,91.37,91.56,43967.0,88.3419,88.6029,88.3322,88.5159,43967.0
2024-09-10 15:45:00,91.54,91.6,91.49,91.54,60421.0,88.4966,88.5546,88.4482,88.4966,60421.0
2024-09-10 15:50:00,91.55,91.72,91.49,91.66,103990.0,88.5063,88.6706,88.4482,88.6126,103990.0
2024-09-10 15:55:00,91.66,91.89,91.64,91.71,299699.0,88.6126,88.8349,88.5933,88.6609,299699.0
2024-09-11 09:30:00,91.44,91.55,90.93,90.94,46927.0,88.3999,88.5063,87.9069,87.9165,46927.0
2024-09-11 09:35:00,90.87,91.05,90.72,90.94,19155.0,87.8489,88.0229,87.7038,87.9165,19155.0
2024-09-11 09:40:00,90.97,90.99,90.58,90.69,8997.0,87.9455,87.9649,87.5685,87.6748,8997.0
2024-09-11 09:45:00,90.7,90.75,90.52,90.55,17844.0,87.6845,87.7328,87.5105,87.5395,17844.0
2024-09-11 09:50:00,90.54,90.6,90.35,90.45,19675.0,87.5298,87.5878,87.3461,87.4428,19675.0
2024-09-11 09:55:00,90.39,90.43,90.29,90.31,14375.0,87.3848,87.4235,87.2881,87.3075,14375.0
2024-09-11 10:00:00,90.31,90.34,89.34,89.69,176616.0,87.3075,87.3365,86.3697,86.7081,176616.0
2024-09-11 10:05:00,89.71,89.94,89.71,89.79,20746.0,86.7274,86.9498,86.7274,86.8048,20746.0
2024-09-11 10:10:00,89.79,89.8,89.64,89.68,23937.0,86.8048,86.8144,86.6598,86.6984,23937.0
2024-09-11 10:15:00,89.65,89.68,89.51,89.54,20381.0,86.6694,86.6984,86.5341,86.5631,20381.0
2024-09-11 10:20:00,89.54,89.66,89.5,89.65,17939.0,86.5631,86.6791,86.5244,86.6694,17939.0
2024-09-11 10:25:00,89.67,89.67,89.55,89.58,25671.0,86.6888,86.6888,86.5727,86.6017,25671.0
2024-09-11 10:30:00,89.59,89.59,89.36,89.59,33750.0,86.6114,86.6114,86.3891,86.6114,33750.0
2024-09-11 10:35:00,89.6,89.63,89.51,89.55,12613.0,86.6211,86.6501,86.5341,86.5727,12613.0
2024-09-11 10:40:00,89.55,89.65,89.49,89.64,12975.0,86.5727,86.6694,86.5147,86.6598,12975.0
2024-09-11 10:45:00,89.66,89.72,89.51,89.51,13647.0,86.6791,86.7371,86.5341,86.5341,13647.0
2024-09-11 10:50:00,89.49,89.78,89.49,89.55,28844.0,86.5147,86.7951,86.5147,86.5727,28844.0
2024-09-11 10:55:00,89.57,89.64,89.49,89.6,20091.0,86.5921,86.6598,86.5147,86.6211,20091.0
2024-09-11 11:00:00,89.61,89.76,89.57,89.7,36088.0,86.6307,86.7758,86.5921,86.7178,36088.0
2024-09-11 11:05:00,89.68,89.92,89.57,89.78,14851.0,86.6984,86.9304,86.5921,86.7951,14851.0
2024-09-11 11:10:00,89.79,90.08,89.76,89.98,123760.0,86.8048,87.0851,86.7758,86.9884,123760.0
2024-09-11 11:15:00,89.94,89.99,89.86,89.96,9099.0,86.9498,86.9981,86.8724,86.9691,9099.0
2024-09-11 11:20:00,89.96,90.06,89.89,90.0,8300.0,86.9691,87.0658,86.9014,87.0078,8300.0
2024-09-11 11:25:00,89.98,90.05,89.93,90.02,6160.0,86.9884,87.0561,86.9401,87.0271,6160.0
2024-09-11 11:30:00,90.01,90.19,89.98,90.19,10234.0,87.0175,87.1915,86.9884,87.1915,10234.0
2024-09-11 11:35:00,90.2,90.42,90.2,90.4,7787.0,87.2011,87.4138,87.2011,87.3945,7787.0
2024-09-11 11:40:00,90.41,90.57,90.4,90.48,11411.0,87.4042,87.5588,87.3945,87.4718,11411.0
2024-09-11 11:45:00,90.48,90.51,90.36,90.48,10377.0,87.4718,87.5008,87.3558,87.4718,10377.0
2024-09-11 11:50:00,90.52,90.52,90.36,90.36,19314.0,87.5105,87.5105,87.3558,87.3558,19314.0
2024-09-11 11:55:00,90.35,90.35,90.1,90.23,48609.0,87.3461,87.3461,87.1045,87.2301,48609.0
2024-09-11 12:00:00,90.23,90.23,90.07,90.17,16360.0,87.2301,87.2301,87.0755,87.1721,16360.0
2024-09-11 12:05:00,90.19,90.4,90.19,90.3,27217.0,87.1915,87.3945,87.1915,87.2978,27217.0
2024-09-11 12:10:00,90.32,90.4,90.28,90.33,7621.0,87.3171,87.3945,87.2785,87.3268,7621.0
2024-09-11 12:15:00,90.35,90.35,90.21,90.27,9455.0,87.3461,87.3461,87.2108,87.2688,9455.0
2024-09-11 12:20:00,90.27,90.29,90.18,90.29,9448.0,87.2688,87.2881,87.1818,87.2881,9448.0
2024-09-11 12:25:00,90.3,90.3,90.17,90.17,13210.0,87.2978,87.2978,87.1721,87.1721,13210.0
2024-09-11 12:30:00,90.18,90.31,90.12,90.29,7474.0,87.1818,87.3075,87.1238,87.2881,7474.0
2024-09-11 12:35:00,90.3,90.38,90.25,90.38,6457.0,87.2978,87.3751,87.2495,87.3751,6457.0
2024-09-11 12:40:00,90.44,90.5,90.42,90.46,4919.0,87.4332,87.4912,87.4138,87.4525,4919.0
2024-09-11 12:45:00,90.49,90.64,90.49,90.56,7461.0,87.4815,87.6265,87.4815,87.5492,7461.0
2024-09-11 12:50:00,90.56,90.65,90.52,90.52,7719.0,87.5492,87.6362,87.5105,87.5105,7719.0
2024-09-11 12:55:00,90.5,90.5,90.3,90.3,7267.0,87.4912,87.4912,87.2978,87.2978,7267.0
2024-09-11 13:00:00,90.3,90.42,90.3,90.33,6514.0,87.2978,87.4138,87.2978,87.3268,6514.0
2024-09-11 13:05:00,90.32,90.43,90.27,90.28,8621.0,87.3171,87.4235,87.2688,87.2785,8621.0
2024-09-11 13:10:00,90.3,90.51,90.29,90.49,7902.0,87.2978,87.5008,87.2881,87.4815,7902.0
2024-09-11 13:15:00,90.5,90.5,90.4,90.42,10053.0,87.4912,87.4912,87.3945,87.4138,10053.0
2024-09-11 13:20:00,90.39,90.39,90.26,90.27,9048.0,87.3848,87.3848,87.2591,87.2688,9048.0
2024-09-11 13:25:00,90.27,90.38,90.25,90.25,16072.0,87.2688,87.3751,87.2495,87.2495,16072.0
2024-09-11 13:30:00,90.23,90.4,90.22,90.34,31709.0,87.2301,87.3945,87.2205,87.3365,31709.0
2024-09-11 13:35:00,90.34,90.41,90.31,90.41,9869.0,87.3365,87.4042,87.3075,87.4042,9869.0
2024-09-11 13:40:00,90.43,90.54,90.41,90.46,6368.0,87.4235,87.5298,87.4042,87.4525,6368.0
2024-09-11 13:45:00,90.45,90.51,90.42,90.51,8462.0,87.4428,87.5008,87.4138,87.5008,8462.0
2024-09-11 13:50:00,90.51,90.54,90.4,90.41,13141.0,87.5008,87.5298,87.3945,87.4042,13141.0
2024-09-11 13:55:00,90.38,90.4,90.3,90.39,14668.0,87.3751,87.3945,87.2978,87.3848,14668.0
2024-09-11 14:00:00,90.38,90.38,90.24,90.31,19084.0,87.3751,87.3751,87.2398,87.3075,19084.0
2024-09-11 14:05:00,90.31,90.5,90.3,90.45,11244.0,87.3075,87.4912,87.2978,87.4428,11244.0
2024-09-11 14:10:00,90.48,90.5,90.34,90.35,5085.0,87.4718,87.4912,87.3365,87.3461,5085.0
2024-09-11 14:15:00,90.31,90.36,90.27,90.29,13957.0,87.3075,87.3558,87.2688,87.2881,13957.0
2024-09-11 14:20:00,90.31,90.38,90.25,90.37,15579.0,87.3075,87.3751,87.2495,87.3655,15579.0
2024-09-11 14:25:00,90.36,90.36,90.2,90.2,10489.0,87.3558,87.3558,87.2011,87.2011,10489.0
2024-09-11 14:30:00,90.2,90.41,90.16,90.4,17191.0,87.2011,87.4042,87.1625,87.3945,17191.0
2024-09-11 14:35:00,90.4,90.55,90.35,90.54,9743.0,87.3945,87.5395,87.3461,87.5298,9743.0
2024-09-11 14:40:00,90.55,90.67,90.54,90.64,11101.0,87.5395,87.6555,87.5298,87.6265,11101.0
2024-09-11 14:45:00,90.65,90.68,90.56,90.59,12112.0,87.6362,87.6652,87.5492,87.5782,12112.0
2024-09-11 14:50:00,90.59,90.59,90.45,90.46,10927.0,87.5782,87.5782,87.4428,87.4525,10927.0
2024-09-11 14:55:00,90.45,90.51,90.43,90.43,16139.0,87.4428,87.5008,87.4235,87.4235,16139.0
2024-09-11 15:00:00,90.41,90.45,90.4,90.43,10584.0,87.4042,87.4428,87.3945,87.4235,10584.0
2024-09-11 15:05:00,90.43,90.53,90.42,90.48,17300.0,87.4235,87.5202,87.4138,87.4718,17300.0
2024-09-11 15:10:00,90.48,90.48,90.35,90.38,12484.0,87.4718,87.4718,87.3461,87.3751,12484.0
2024-09-11 15:15:00,90.37,90.49,90.37,90.44,19995.0,87.3655,87.4815,87.3655,87.4332,19995.0
2024-09-11 15:20:00,90.43,90.45,90.4,90.43,13895.0,87.4235,87.4428,87.3945,87.4235,13895.0
2024-09-11 15:25:00,90.44,90.5,90.43,90.48,24286.0,87.4332,87.4912,87.4235,87.4718,24286.0
2024-09-11 15:30:00,90.48,90.5,90.39,90.49,16840.0,87.4718,87.4912,87.3848,87.4815,16840.0
2024-09-11 15:35:00,90.49,90.55,90.38,90.39,24331.0,87.4815,87.5395,87.3751,87.3848,24331.0
2024-09-11 15:40:00,90.39,90.4,90.16,90.24,23360.0,87.3848,87.3945,87.1625,87.2398,23360.0
2024-09-11 15:45:00,90.24,90.24,90.15,90.23,28240.0,87.2398,87.2398,87.1528,87.2301,28240.0
2024-09-11 15:50:00,90.22,90.36,90.14,90.35,60355.0,87.2205,87.3558,87.1431,87.3461,60355.0
2024-09-11 15:55:00,90.35,90.38,90.23,90.23,186207.0,87.3461,87.3751,87.2301,87.2301,186207.0
2024-09-12 09:30:00,90.51,90.62,90.24,90.24,23047.0,87.5008,87.6072,87.2398,87.2398,23047.0
2024-09-12 09:35:00,90.2,90.37,90.14,90.36,4290.0,87.2011,87.3655,87.1431,87.3558,4290.0
2024-09-12 09:40:00,90.39,90.6,90.39,90.52,5206.0,87.3848,87.5878,87.3848,87.5105,5206.0
2024-09-12 09:45:00,90.6,90.63,90.18,90.2,33289.0,87.5878,87.6168,87.1818,87.2011,33289.0
2024-09-12 09:50:00,90.23,90.32,90.14,90.2,11748.0,87.2301,87.3171,87.1431,87.2011,11748.0
2024-09-12 09:55:00,90.25,90.41,90.06,90.16,14344.0,87.2495,87.4042,87.0658,87.1625,14344.0
2024-09-12 10:00:00,90.18,90.33,90.1,90.3,7725.0,87.1818,87.3268,87.1045,87.2978,7725.0
2024-09-12 10:05:00,90.33,90.55,90.3,90.55,19047.0,87.3268,87.5395,87.2978,87.5395,19047.0
2024-09-12 10:10:00,90.59,90.72,90.39,90.67,10140.0,87.5782,87.7038,87.3848,87.6555,10140.0
2024-09-12 10:15:00,90.64,90.67,90.55,90.56,4413.0,87.6265,87.6555,87.5395,87.5492,4413.0
2024-09-12 10:20:00,90.55,90.68,90.54,90.64,5335.0,87.5395,87.6652,87.5298,87.6265,5335.0
2024-09-12 10:25:00,90.65,90.67,90.46,90.49,15727.0,87.6362,87.6555,87.4525,87.4815,15727.0
2024-09-12 10:30:00,90.49,90.55,90.44,90.46,7494.0,87.4815,87.5395,87.4332,87.4525,7494.0
2024-09-12 10:35:00,90.46,90.6,90.4,90.6,8775.0,87.4525,87.5878,87.3945,87.5878,8775.0
2024-09-12 10:40:00,90.57,90.6,90.52,90.59,5484.0,87.5588,87.5878,87.5105,87.5782,5484.0
2024-09-12 10:45:00,90.62,90.71,90.61,90.71,10586.0,87.6072,87.6942,87.5975,87.6942,10586.0
2024-09-12 10:50:00,90.71,90.73,90.43,90.45,13100.0,87.6942,87.7135,87.4235,87.4428,13100.0
2024-09-12 10:55:00,90.47,90.55,90.43,90.44,18435.0,87.4622,87.5395,87.4235,87.4332,18435.0
2024-09-12 11:00:00,90.41,90.51,90.4,90.5,3980.0,87.4042,87.5008,87.3945,87.4912,3980.0
2024-09-12 11:05:00,90.49,90.5,90.43,90.44,7817.0,87.4815,87.4912,87.4235,87.4332,7817.0
2024-09-12 11:10:00,90.42,90.63,90.4,90.63,6279.0,87.4138,87.6168,87.3945,87.6168,6279.0
2024-09-12 11:15:00,90.65,90.69,90.62,90.64,1748.0,87.6362,87.6748,87.6072,87.6265,1748.0
2024-09-12 11:20:00,90.67,90.7,90.65,90.68,3993.0,87.6555,87.6845,87.6362,87.6652,3993.0
2024-09-12 11:25:00,90.68,90.74,90.64,90.66,10776.0,87.6652,87.7232,87.6265,87.6458,10776.0
2024-09-12 11:30:00,90.66,90.66,90.42,90.48,11118.0,87.6458,87.6458,87.4138,87.4718,11118.0
2024-09-12 11:35:00,90.49,90.51,90.39,90.42,10572.0,87.4815,87.5008,87.3848,87.4138,10572.0
2024-09-12 11:40:00,90.42,90.44,90.33,90.33,13106.0,87.4138,87.4332,87.3268,87.3268,13106.0
2024-09-12 11:45:00,90.33,90.35,90.28,90.31,12501.0,87.3268,87.3461,87.2785,87.3075,12501.0
2024-09-12 11:50:00,90.32,90.39,90.23,90.39,12316.0,87.3171,87.3848,87.2301,87.3848,12316.0
2024-09-12 11:55:00,90.37,90.37,90.28,90.3,5994.0,87.3655,87.3655,87.2785,87.2978,5994.0
2024-09-12 12:00:00,90.3,90.38,90.24,90.37,10696.0,87.2978,87.3751,87.2398,87.3655,10696.0
2024-09-12 12:05:00,90.36,90.39,90.31,90.39,6560.0,87.3558,87.3848,87.3075,87.3848,6560.0
2024-09-12 12:10:00,90.38,90.44,90.35,90.44,6971.0,87.3751,87.4332,87.3461,87.4332,6971.0
2024-09-12 12:15:00,90.42,90.48,90.41,90.47,10241.0,87.4138,87.4718,87.4042,87.4622,10241.0
2024-09-12 12:20:00,90.48,90.52,90.47,90.52,6383.0,87.4718,87.5105,87.4622,87.5105,6383.0
2024-09-12 12:25:00,90.53,90.55,90.43,90.43,8316.0,87.5202,87.5395,87.4235,87.4235,8316.0
2024-09-12 12:30:00,90.42,90.49,90.39,90.49,9359.0,87.4138,87.4815,87.3848,87.4815,9359.0
2024-09-12 12:35:00,90.5,90.53,90.43,90.48,8883.0,87.4912,87.5202,87.4235,87.4718,8883.0
2024-09-12 12:40:00,90.46,90.55,90.44,90.55,8675.0,87.4525,87.5395,87.4332,87.5395,8675.0
2024-09-12 12:45:00,90.54,90.55,90.5,90.54,4481.0,87.5298,87.5395,87.4912,87.5298,4481.0
2024-09-12 12:50:00,90.53,90.67,90.53,90.62,7361.0,87.5202,87.6555,87.5202,87.6072,7361.0
2024-09-12 12:55:00,90.63,90.64,90.57,90.63,3514.0,87.6168,87.6265,87.5588,87.6168,3514.0
2024-09-12 13:00:00,90.63,90.72,90.63,90.72,4684.0,87.6168,87.7038,87.6168,87.7038,4684.0
2024-09-12 13:05:00,90.7,90.7,90.62,90.64,6108.0,87.6845,87.6845,87.6072,87.6265,6108.0
2024-09-12 13:10:00,90.64,90.64,90.53,90.57,5177.0,87.6265,87.6265,87.5202,87.5588,5177.0
2024-09-12 13:15:00,90.6,90.61,90.54,90.56,3128.0,87.5878,87.5975,87.5298,87.5492,3128.0
2024-09-12 13:20:00,90.54,90.64,90.54,90.63,6623.0,87.5298,87.6265,87.5298,87.6168,6623.0
2024-09-12 13:25:00,90.61,90.62,90.57,90.59,4760.0,87.5975,87.6072,87.5588,87.5782,4760.0
2024-09-12 13:30:00,90.59,90.6,90.55,90.58,4212.0,87.5782,87.5878,87.5395,87.5685,4212.0
2024-09-12 13:35:00,90.59,90.61,90.56,90.59,7303.0,87.5782,87.5975,87.5492,87.5782,7303.0
2024-09-12 13:40:00,90.6,90.66,90.59,90.63,7848.0,87.5878,87.6458,87.5782,87.6168,7848.0
2024-09-12 13:45:00,90.63,90.67,90.59,90.61,6130.0,87.6168,87.6555,87.5782,87.5975,6130.0
2024-09-12 13:50:00,90.63,90.7,90.59,90.62,9566.0,87.6168,87.6845,87.5782,87.6072,9566.0
2024-09-12 13:55:00,90.63,90.63,90.51,90.57,15255.0,87.6168,87.6168,87.5008,87.5588,15255.0
2024-09-12 14:00:00,90.61,90.68,90.55,90.68,4278.0,87.5975,87.6652,87.5395,87.6652,4278.0
2024-09-12 14:05:00,90.68,90.7,90.62,90.62,9937.0,87.6652,87.6845,87.6072,87.6072,9937.0
2024-09-12 14:10:00,90.63,90.7,90.61,90.61,8879.0,87.6168,87.6845,87.5975,87.5975,8879.0
2024-09-12 14:15:00,90.61,90.69,90.61,90.66,7391.0,87.5975,87.6748,87.5975,87.6458,7391.0
2024-09-12 14:20:00,90.64,90.65,90.58,90.62,9155.0,87.6265,87.6362,87.5685,87.6072,9155.0
2024-09-12 14:25:00,90.64,90.72,90.63,90.64,8475.0,87.6265,87.7038,87.6168,87.6265,8475.0
2024-09-12 14:30:00,90.64,90.66,90.62,90.65,4694.0,87.6265,87.6458,87.6072,87.6362,4694.0
2024-09-12 14:35:00,90.64,90.67,90.6,90.6,5396.0,87.6265,87.6555,87.5878,87.5878,5396.0
2024-09-12 14:40:00,90.6,90.62,90.54,90.56,7083.0,87.5878,87.6072,87.5298,87.5492,7083.0
2024-09-12 14:45:00,90.56,90.57,90.51,90.52,6663.0,87.5492,87.5588,87.5008,87.5105,6663.0
2024-09-12 14:50:00,90.52,90.53,90.27,90.33,14858.0,87.5105,87.5202,87.2688,87.3268,14858.0
2024-09-12 14:55:00,90.36,90.5,90.35,90.48,7008.0,87.3558,87.4912,87.3461,87.4718,7008.0
2024-09-12 15:00:00,90.49,90.51,90.39,90.4,6971.0,87.4815,87.5008,87.3848,87.3945,6971.0
2024-09-12 15:05:00,90.39,90.47,90.39,90.45,10222.0,87.3848,87.4622,87.3848,87.4428,10222.0
2024-09-12 15:10:00,90.46,90.5,90.45,90.48,5885.0,87.4525,87.4912,87.4428,87.4718,5885.0
2024-09-12 15:15:00,90.47,90.48,90.41,90.42,8365.0,87.4622,87.4718,87.4042,87.4138,8365.0
2024-09-12 15:20:00,90.41,90.46,90.37,90.44,5713.0,87.4042,87.4525,87.3655,87.4332,5713.0
2024-09-12 15:25:00,90.43,90.49,90.42,90.46,6657.0,87.4235,87.4815,87.4138,87.4525,6657.0
2024-09-12 15:30:00,90.47,90.49,90.42,90.45,13160.0,87.4622,87.4815,87.4138,87.4428,13160.0
2024-09-12 15:35:00,90.44,90.53,90.44,90.45,17099.0,87.4332,87.5202,87.4332,87.4428,17099.0
2024-09-12 15:40:00,90.45,90.55,90.44,90.53,16306.0,87.4428,87.5395,87.4332,87.5202,16306.0
2024-09-12 15:45:00,90.52,90.58,90.47,90.55,26447.0,87.5105,87.5685,87.4622,87.5395,26447.0
2024-09-12 15:50:00,90.56,90.59,90.43,90.54,51288.0,87.5492,87.5782,87.4235,87.5298,51288.0
2024-09-12 15:55:00,90.56,90.59,90.45,90.52,179944.0,87.5492,87.5782,87.4428,87.5105,179944.0
2024-09-13 09:30:00,90.75,90.98,90.52,90.55,18734.0,87.7328,87.9552,87.5105,87.5395,18734.0
2024-09-13 09:35:00,90.55,90.73,90.3,90.33,9087.0,87.5395,87.7135,87.2978,87.3268,9087.0
2024-09-13 09:40:00,90.38,90.69,90.37,90.65,5874.0,87.3751,87.6748,87.3655,87.6362,5874.0
2024-09-13 09:45:00,90.66,90.85,90.65,90.77,5502.0,87.6458,87.8295,87.6362,87.7522,5502.0
2024-09-13 09:50:00,90.8,90.82,90.51,90.51,5533.0,87.7812,87.8005,87.5008,87.5008,5533.0
2024-09-13 09:55:00,90.55,90.61,90.44,90.47,10042.0,87.5395,87.5975,87.4332,87.4622,10042.0
2024-09-13 10:00:00,90.45,90.53,90.33,90.39,14003.0,87.4428,87.5202,87.3268,87.3848,14003.0
2024-09-13 10:05:00,90.4,90.4,90.26,90.36,6267.0,87.3945,87.3945,87.2591,87.3558,6267.0
2024-09-13 10:10:00,90.47,90.64,90.47,90.58,9084.0,87.4622,87.6265,87.4622,87.5685,9084.0
2024-09-13 10:15:00,90.56,90.56,90.37,90.53,51375.0,87.5492,87.5492,87.3655,87.5202,51375.0
2024-09-13 10:20:00,90.53,90.55,90.4,90.55,5986.0,87.5202,87.5395,87.3945,87.5395,5986.0
2024-09-13 10:25:00,90.58,90.63,90.45,90.48,16121.0,87.5685,87.6168,87.4428,87.4718,16121.0
2024-09-13 10:30:00,90.52,90.57,90.49,90.51,3452.0,87.5105,87.5588,87.4815,87.5008,3452.0
2024-09-13 10:35:00,90.5,90.59,90.41,90.59,7478.0,87.4912,87.5782,87.4042,87.5782,7478.0
2024-09-13 10:40:00,90.59,90.68,90.53,90.68,7954.0,87.5782,87.6652,87.5202,87.6652,7954.0
2024-09-13 10:45:00,90.69,90.71,90.57,90.7,7563.0,87.6748,87.6942,87.5588,87.6845,7563.0
2024-09-13 10:50:00,90.68,90.68,90.56,90.57,8218.0,87.6652,87.6652,87.5492,87.5588,8218.0
2024-09-13 10:55:00,90.57,90.65,90.54,90.62,8569.0,87.5588,87.6362,87.5298,87.6072,8569.0
2024-09-13 11:00:00,90.61,90.61,90.47,90.47,9034.0,87.5975,87.5975,87.4622,87.4622,9034.0
2024-09-13 11:05:00,90.47,90.51,90.37,90.48,10572.0,87.4622,87.5008,87.3655,87.4718,10572.0
2024-09-13 11:10:00,90.51,90.52,90.45,90.47,9994.0,87.5008,87.5105,87.4428,87.4622,9994.0
2024-09-13 11:15:00,90.47,90.61,90.46,90.57,6013.0,87.4622,87.5975,87.4525,87.5588,6013.0
2024-09-13 11:20:00,90.56,90.65,90.54,90.65,10804.0,87.5492,87.6362,87.5298,87.6362,10804.0
2024-09-13 11:25:00,90.64,90.69,90.62,90.62,6806.0,87.6265,87.6748,87.6072,87.6072,6806.0
2024-09-13 11:30:00,90.62,90.72,90.59,90.7,5776.0,87.6072,87.7038,87.5782,87.6845,5776.0
2024-09-13 11:35:00,90.7,90.74,90.68,90.73,5849.0,87.6845,87.7232,87.6652,87.7135,5849.0
2024-09-13 11:40:00,90.73,90.81,90.72,90.8,8260.0,87.7135,87.7909,87.7038,87.7812,8260.0
2024-09-13 11:45:00,90.8,90.85,90.79,90.79,6808.0,87.7812,87.8295,87.7715,87.7715,6808.0
2024-09-13 11:50:00,90.79,90.86,90.77,90.8,6944.0,87.7715,87.8392,87.7522,87.7812,6944.0
2024-09-13 11:55:00,90.81,90.87,90.75,90.87,7170.0,87.7909,87.8489,87.7328,87.8489,7170.0
2024-09-13 12:00:00,90.91,90.91,90.85,90.86,5140.0,87.8875,87.8875,87.8295,87.8392,5140.0
2024-09-13 12:05:00,90.85,90.96,90.85,90.95,8416.0,87.8295,87.9359,87.8295,87.9262,8416.0
2024-09-13 12:10:00,90.94,90.95,90.9,90.92,7490.0,87.9165,87.9262,87.8779,87.8972,7490.0
2024-09-13 12:15:00,90.93,90.93,90.87,90.91,4260.0,87.9069,87.9069,87.8489,87.8875,4260.0
2024-09-13 12:20:00,90.91,90.98,90.89,90.94,9164.0,87.8875,87.9552,87.8682,87.9165,9164.0
2024-09-13 12:25:00,90.94,90.97,90.91,90.91,5693.0,87.9165,87.9455,87.8875,87.8875,5693.0
2024-09-13 12:30:00,90.92,90.92,90.83,90.92,6900.0,87.8972,87.8972,87.8102,87.8972,6900.0
2024-09-13 12:35:00,90.93,90.94,90.88,90.9,9554.0,87.9069,87.9165,87.8585,87.8779,9554.0
2024-09-13 12:40:00,90.91,90.96,90.84,90.88,10075.0,87.8875,87.9359,87.8199,87.8585,10075.0
2024-09-13 12:45:00,90.85,90.88,90.79,90.8,4695.0,87.8295,87.8585,87.7715,87.7812,4695.0
2024-09-13 12:50:00,90.78,90.83,90.76,90.83,6252.0,87.7619,87.8102,87.7425,87.8102,6252.0
2024-09-13 12:55:00,90.82,90.84,90.8,90.81,2940.0,87.8005,87.8199,87.7812,87.7909,2940.0
2024-09-13 13:00:00,90.8,90.87,90.8,90.85,3566.0,87.7812,87.8489,87.7812,87.8295,3566.0
2024-09-13 13:05:00,90.85,90.89,90.81,90.85,4058.0,87.8295,87.8682,87.7909,87.8295,4058.0
2024-09-13 13:10:00,90.86,90.89,90.85,90.87,2484.0,87.8392,87.8682,87.8295,87.8489,2484.0
2024-09-13 13:15:00,90.86,90.89,90.83,90.85,6234.0,87.8392,87.8682,87.8102,87.8295,6234.0
2024-09-13 13:20:00,90.87,90.88,90.8,90.8,5828.0,87.8489,87.8585,87.7812,87.7812,5828.0
2024-09-13 13:25:00,90.86,90.9,90.85,90.9,4685.0,87.8392,87.8779,87.8295,87.8779,4685.0
2024-09-13 13:30:00,90.9,91.01,90.89,91.0,6026.0,87.8779,87.9842,87.8682,87.9745,6026.0
2024-09-13 13:35:00,90.98,91.09,90.96,91.09,8951.0,87.9552,88.0615,87.9359,88.0615,8951.0
2024-09-13 13:40:00,91.07,91.14,91.06,91.13,9248.0,88.0422,88.1099,88.0325,88.1002,9248.0
2024-09-13 13:45:00,91.12,91.17,91.08,91.1,6458.0,88.0905,88.1389,88.0519,88.0712,6458.0
2024-09-13 13:50:00,91.1,91.1,91.05,91.08,6868.0,88.0712,88.0712,88.0229,88.0519,6868.0
2024-09-13 13:55:00,91.09,91.1,91.01,91.03,8332.0,88.0615,88.0712,87.9842,88.0035,8332.0
2024-09-13 14:00:00,91.02,91.02,90.86,90.9,9215.0,87.9939,87.9939,87.8392,87.8779,9215.0
2024-09-13 14:05:00,90.88,91.05,90.88,91.02,7750.0,87.8585,88.0229,87.8585,87.9939,7750.0
2024-09-13 14:10:00,91.03,91.08,90.99,91.08,6257.0,88.0035,88.0519,87.9649,88.0519,6257.0
2024-09-13 14:15:00,91.07,91.11,91.06,91.08,7437.0,88.0422,88.0809,88.0325,88.0519,7437.0
2024-09-13 14:20:00,91.08,91.08,90.97,90.97,8526.0,88.0519,88.0519,87.9455,87.9455,8526.0
2024-09-13 14:25:00,90.96,90.99,90.85,90.87,6934.0,87.9359,87.9649,87.8295,87.8489,6934.0
2024-09-13 14:30:00,90.87,90.96,90.84,90.95,6942.0,87.8489,87.9359,87.8199,87.9262,6942.0
2024-09-13 14:35:00,90.96,90.97,90.89,90.91,6779.0,87.9359,87.9455,87.8682,87.8875,6779.0
2024-09-13 14:40:00,90.92,90.95,90.89,90.93,6440.0,87.8972,87.9262,87.8682,87.9069,6440.0
2024-09-13 14:45:00,90.94,91.0,90.94,90.98,5520.0,87.9165,87.9745,87.9165,87.9552,5520.0
2024-09-13 14:50:00,90.98,91.0,90.9,90.98,8720.0,87.9552,87.9745,87.8779,87.9552,8720.0
2024-09-13 14:55:00,90.98,91.05,90.97,91.05,7453.0,87.9552,88.0229,87.9455,88.0229,7453.0
2024-09-13 15:00:00,91.05,91.08,91.02,91.07,11054.0,88.0229,88.0519,87.9939,88.0422,11054.0
2024-09-13 15:05:00,91.09,91.11,91.02,91.02,33458.0,88.0615,88.0809,87.9939,87.9939,33458.0
2024-09-13 15:10:00,91.02,91.12,91.0,91.08,11802.0,87.9939,88.0905,87.9745,88.0519,11802.0
2024-09-13 15:15:00,91.08,91.18,91.08,91.13,12931.0,88.0519,88.1486,88.0519,88.1002,12931.0
2024-09-13 15:20:00,91.15,91.17,91.11,91.11,12484.0,88.1195,88.1389,88.0809,88.0809,12484.0
2024-09-13 15:25:00,91.12,91.14,91.06,91.12,13744.0,88.0905,88.1099,88.0325,88.0905,13744.0
2024-09-13 15:30:00,91.11,91.13,91.09,91.1,16987.0,88.0809,88.1002,88.0615,88.0712,16987.0
2024-09-13 15:35:00,91.1,91.15,91.09,91.14,19974.0,88.0712,88.1195,88.0615,88.1099,19974.0
2024-09-13 15:40:00,91.13,91.22,91.13,91.18,18605.0,88.1002,88.1872,88.1002,88.1486,18605.0
2024-09-13 15:45:00,91.19,91.24,91.17,91.2,18481.0,88.1582,88.2066,88.1389,88.1679,18481.0
2024-09-13 15:50:00,91.2,91.26,91.08,91.26,37138.0,88.1679,88.2259,88.0519,88.2259,37138.0
2024-09-13 15:55:00,91.25,91.39,91.19,91.38,159051.0,88.2162,88.3516,88.1582,88.3419,159051.0
2024-09-16 09:30:00,92.86,93.58,92.85,93.48,61344.0,89.7727,90.4688,89.763,90.3721,61344.0
2024-09-16 09:35:00,93.5,93.51,92.84,92.95,11722.0,90.3914,90.4011,89.7534,89.8597,11722.0
2024-09-16 09:40:00,92.91,92.91,92.61,92.66,15166.0,89.821,89.821,89.531,89.5793,15166.0
2024-09-16 09:45:00,92.63,92.77,92.36,92.77,18396.0,89.5503,89.6857,89.2893,89.6857,18396.0
2024-09-16 09:50:00,92.81,93.01,92.74,92.95,6516.0,89.7244,89.9177,89.6567,89.8597,6516.0
2024-09-16 09:55:00,92.92,93.05,92.87,93.03,8872.0,89.8307,89.9564,89.7824,89.937,8872.0
2024-09-16 10:00:00,93.05,93.12,92.84,92.88,10266.0,89.9564,90.0241,89.7534,89.792,10266.0
2024-09-16 10:05:00,92.88,93.27,92.86,93.25,13875.0,89.792,90.1691,89.7727,90.1497,13875.0
2024-09-16 10:10:00,93.24,93.33,92.98,93.05,23979.0,90.1401,90.2271,89.8887,89.9564,23979.0
2024-09-16 10:15:00,93.01,93.26,93.01,93.18,9035.0,89.9177,90.1594,89.9177,90.0821,9035.0
2024-09-16 10:20:00,93.17,93.18,92.97,92.97,8746.0,90.0724,90.0821,89.879,89.879,8746.0
2024-09-16 10:25:00,92.97,93.04,92.82,92.92,10743.0,89.879,89.9467,89.734,89.8307,10743.0
2024-09-16 10:30:00,92.91,92.93,92.78,92.93,12203.0,89.821,89.8404,89.6954,89.8404,12203.0
2024-09-16 10:35:00,92.94,93.27,92.94,93.23,18324.0,89.85,90.1691,89.85,90.1304,18324.0
2024-09-16 10:40:00,93.23,93.25,93.16,93.22,7151.0,90.1304,90.1497,90.0627,90.1207,7151.0
2024-09-16 10:45:00,93.21,93.38,93.18,93.37,11608.0,90.1111,90.2754,90.0821,90.2657,11608.0
2024-09-16 10:50:00,93.38,93.5,93.35,93.43,16451.0,90.2754,90.3914,90.2464,90.3237,16451.0
2024-09-16 10:55:00,93.46,93.57,93.44,93.51,13882.0,90.3527,90.4591,90.3334,90.4011,13882.0
2024-09-16 11:00:00,93.48,93.53,93.42,93.5,16632.0,90.3721,90.4204,90.3141,90.3914,16632.0
2024-09-16 11:05:00,93.5,93.54,93.43,93.46,14101.0,90.3914,90.4301,90.3237,90.3527,14101.0
2024-09-16 11:10:00,93.45,93.47,93.3,93.43,29365.0,90.3431,90.3624,90.1981,90.3237,29365.0
2024-09-16 11:15:00,93.42,93.52,93.35,93.36,9702.0,90.3141,90.4108,90.2464,90.2561,9702.0
2024-09-16 11:20:00,93.37,93.4,93.07,93.21,19769.0,90.2657,90.2947,89.9757,90.1111,19769.0
2024-09-16 11:25:00,93.23,93.28,93.17,93.17,6291.0,90.1304,90.1787,90.0724,90.0724,6291.0
2024-09-16 11:30:00,93.17,93.23,93.12,93.22,6225.0,90.0724,90.1304,90.0241,90.1207,6225.0
2024-09-16 11:35:00,93.22,93.26,93.17,93.22,5801.0,90.1207,90.1594,90.0724,90.1207,5801.0
2024-09-16 11:40:00,93.23,93.31,93.23,93.3,4787.0,90.1304,90.2077,90.1304,90.1981,4787.0
2024-09-16 11:45:00,93.28,93.36,93.27,93.31,20523.0,90.1787,90.2561,90.1691,90.2077,20523.0
2024-09-16 11:50:00,93.31,93.39,93.31,93.37,6362.0,90.2077,90.2851,90.2077,90.2657,6362.0
2024-09-16 11:55:00,93.37,93.49,93.36,93.37,10202.0,90.2657,90.3818,90.2561,90.2657,10202.0
2024-09-16 12:00:00,93.37,93.4,93.33,93.34,9030.0,90.2657,90.2947,90.2271,90.2367,9030.0
2024-09-16 12:05:00,93.34,93.43,93.33,93.4,4422.0,90.2367,90.3237,90.2271,90.2947,4422.0
2024-09-16 12:10:00,93.39,93.44,93.39,93.44,4527.0,90.2851,90.3334,90.2851,90.3334,4527.0
2024-09-16 12:15:00,93.45,93.52,93.45,93.49,4573.0,90.3431,90.4108,90.3431,90.3818,4573.0
2024-09-16 12:20:00,93.5,93.53,93.48,93.48,3825.0,90.3914,90.4204,90.3721,90.3721,3825.0
2024-09-16 12:25:00,93.46,93.64,93.46,93.61,32261.0,90.3527,90.5268,90.3527,90.4978,32261.0
2024-09-16 12:30:00,93.62,93.62,93.5,93.52,5744.0,90.5074,90.5074,90.3914,90.4108,5744.0
2024-09-16 12:35:00,93.51,93.52,93.46,93.49,7034.0,90.4011,90.4108,90.3527,90.3818,7034.0
2024-09-16 12:40:00,93.49,93.59,93.49,93.59,4001.0,90.3818,90.4784,90.3818,90.4784,4001.0
2024-09-16 12:45:00,93.58,93.65,93.57,93.65,6604.0,90.4688,90.5364,90.4591,90.5364,6604.0
2024-09-16 12:50:00,93.66,93.74,93.63,93.74,8239.0,90.5461,90.6234,90.5171,90.6234,8239.0
2024-09-16 12:55:00,93.73,93.73,93.67,93.7,7483.0,90.6138,90.6138,90.5558,90.5848,7483.0
2024-09-16 13:00:00,93.71,93.76,93.68,93.69,8718.0,90.5944,90.6428,90.5654,90.5751,8718.0
2024-09-16 13:05:00,93.7,93.83,93.7,93.83,9289.0,90.5848,90.7104,90.5848,90.7104,9289.0
2024-09-16 13:10:00,93.82,93.84,93.73,93.73,13526.0,90.7008,90.7201,90.6138,90.6138,13526.0
2024-09-16 13:15:00,93.75,93.85,93.71,93.81,13893.0,90.6331,90.7298,90.5944,90.6911,13893.0
2024-09-16 13:20:00,93.81,93.88,93.8,93.84,8690.0,90.6911,90.7588,90.6814,90.7201,8690.0
2024-09-16 13:25:00,93.84,93.84,93.68,93.7,10888.0,90.7201,90.7201,90.5654,90.5848,10888.0
2024-09-16 13:30:00,93.7,93.71,93.63,93.68,5766.0,90.5848,90.5944,90.5171,90.5654,5766.0
2024-09-16 13:35:00,93.67,93.76,93.64,93.76,5065.0,90.5558,90.6428,90.5268,90.6428,5065.0
2024-09-16 13:40:00,93.74,93.76,93.72,93.72,5395.0,90.6234,90.6428,90.6041,90.6041,5395.0
2024-09-16 13:45:00,93.73,93.73,93.65,93.7,7930.0,90.6138,90.6138,90.5364,90.5848,7930.0
2024-09-16 13:50:00,93.71,93.72,93.67,93.68,5027.0,90.5944,90.6041,90.5558,90.5654,5027.0
2024-09-16 13:55:00,93.68,93.74,93.68,93.71,11028.0,90.5654,90.6234,90.5654,90.5944,11028.0
2024-09-16 14:00:00,93.73,93.73,93.64,93.64,7270.0,90.6138,90.6138,90.5268,90.5268,7270.0
2024-09-16 14:05:00,93.64,93.64,93.51,93.54,7676.0,90.5268,90.5268,90.4011,90.4301,7676.0
2024-09-16 14:10:00,93.55,93.56,93.43,93.48,11863.0,90.4398,90.4494,90.3237,90.3721,11863.0
2024-09-16 14:15:00,93.48,93.5,93.4,93.42,11622.0,90.3721,90.3914,90.2947,90.3141,11622.0
2024-09-16 14:20:00,93.42,93.42,93.23,93.25,8213.0,90.3141,90.3141,90.1304,90.1497,8213.0
2024-09-16 14:25:00,93.26,93.31,93.24,93.3,10802.0,90.1594,90.2077,90.1401,90.1981,10802.0
2024-09-16 14:30:00,93.32,93.39,93.31,93.34,6810.0,90.2174,90.2851,90.2077,90.2367,6810.0
2024-09-16 14:35:00,93.35,93.48,93.35,93.45,6871.0,90.2464,90.3721,90.2464,90.3431,6871.0
2024-09-16 14:40:00,93.45,93.45,93.36,93.36,5978.0,90.3431,90.3431,90.2561,90.2561,5978.0
2024-09-16 14:45:00,93.36,93.43,93.33,93.41,6989.0,90.2561,90.3237,90.2271,90.3044,6989.0
2024-09-16 14:50:00,93.42,93.43,93.34,93.34,8786.0,90.3141,90.3237,90.2367,90.2367,8786.0
2024-09-16 14:55:00,93.34,93.44,93.34,93.35,15498.0,90.2367,90.3334,90.2367,90.2464,15498.0
2024-09-16 15:00:00,93.33,93.33,93.19,93.22,11616.0,90.2271,90.2271,90.0917,90.1207,11616.0
2024-09-16 15:05:00,93.21,93.25,93.19,93.25,4893.0,90.1111,90.1497,90.0917,90.1497,4893.0
2024-09-16 15:10:00,93.24,93.26,93.23,93.23,9003.0,90.1401,90.1594,90.1304,90.1304,9003.0
2024-09-16 15:15:00,93.22,93.29,93.21,93.22,9385.0,90.1207,90.1884,90.1111,90.1207,9385.0
2024-09-16 15:20:00,93.22,93.29,93.16,93.28,9563.0,90.1207,90.1884,90.0627,90.1787,9563.0
2024-09-16 15:25:00,93.27,93.45,93.26,93.44,13740.0,90.1691,90.3431,90.1594,90.3334,13740.0
2024-09-16 15:30:00,93.46,93.63,93.42,93.6,39685.0,90.3527,90.5171,90.3141,90.4881,39685.0
2024-09-16 15:35:00,93.59,93.59,93.51,93.51,16601.0,90.4784,90.4784,90.4011,90.4011,16601.0
2024-09-16 15:40:00,93.52,93.57,93.5,93.55,16455.0,90.4108,90.4591,90.3914,90.4398,16455.0
2024-09-16 15:45:00,93.55,93.61,93.53,93.59,19858.0,90.4398,90.4978,90.4204,90.4784,19858.0
2024-09-16 15:50:00,93.62,93.65,93.38,93.56,40866.0,90.5074,90.5364,90.2754,90.4494,40866.0
2024-09-16 15:55:00,93.56,93.79,93.47,93.69,213568.0,90.4494,90.6718,90.3624,90.5751,213568.0
2024-09-17 09:30:00,93.7,93.94,93.37,93.94,24028.0,90.5848,90.8168,90.2657,90.8168,24028.0
2024-09-17 09:35:00,93.89,94.17,93.85,94.07,14325.0,90.7685,91.0391,90.7298,90.9425,14325.0
2024-09-17 09:40:00,94.02,94.02,93.94,93.98,1964.0,90.8941,90.8941,90.8168,90.8555,1964.0
2024-09-17 09:45:00,94.06,94.23,93.98,94.19,8794.0,90.9328,91.0971,90.8555,91.0585,8794.0
2024-09-17 09:50:00,94.2,94.22,93.99,94.01,9621.0,91.0681,91.0875,90.8651,90.8845,9621.0
2024-09-17 09:55:00,94.05,94.13,93.87,93.87,11213.0,90.9231,91.0005,90.7491,90.7491,11213.0
2024-09-17 10:00:00,93.92,94.09,93.91,94.09,18526.0,90.7975,90.9618,90.7878,90.9618,18526.0
2024-09-17 10:05:00,94.09,94.42,94.08,94.37,7737.0,90.9618,91.2808,90.9521,91.2325,7737.0
2024-09-17 10:10:00,94.38,94.45,94.36,94.45,8016.0,91.2422,91.3098,91.2228,91.3098,8016.0
2024-09-17 10:15:00,94.47,94.53,94.39,94.44,17828.0,91.3292,91.3872,91.2518,91.3002,17828.0
2024-09-17 10:20:00,94.49,94.55,94.39,94.39,10093.0,91.3485,91.4065,91.2518,91.2518,10093.0
2024-09-17 10:25:00,94.39,94.41,94.24,94.39,19838.0,91.2518,91.2712,91.1068,91.2518,19838.0
2024-09-17 10:30:00,94.38,94.45,94.36,94.43,7194.0,91.2422,91.3098,91.2228,91.2905,7194.0
2024-09-17 10:35:00,94.44,94.58,94.4,94.54,13116.0,91.3002,91.4355,91.2615,91.3968,13116.0
2024-09-17 10:40:00,94.53,94.56,94.41,94.48,7642.0,91.3872,91.4162,91.2712,91.3388,7642.0
2024-09-17 10:45:00,94.48,94.63,94.48,94.58,10738.0,91.3388,91.4839,91.3388,91.4355,10738.0
2024-09-17 10:50:00,94.57,94.61,94.53,94.54,14370.0,91.4258,91.4645,91.3872,91.3968,14370.0
2024-09-17 10:55:00,94.5,94.54,94.41,94.53,17261.0,91.3582,91.3968,91.2712,91.3872,17261.0
2024-09-17 11:00:00,94.56,94.85,94.55,94.8,14313.0,91.4162,91.6965,91.4065,91.6482,14313.0
2024-09-17 11:05:00,94.8,94.94,94.78,94.81,16705.0,91.6482,91.7835,91.6289,91.6579,16705.0
2024-09-17 11:10:00,94.81,94.89,94.76,94.8,14433.0,91.6579,91.7352,91.6095,91.6482,14433.0
2024-09-17 11:15:00,94.8,94.91,94.76,94.86,16194.0,91.6482,91.7545,91.6095,91.7062,16194.0
2024-09-17 11:20:00,94.86,94.86,94.76,94.86,13639.0,91.7062,91.7062,91.6095,91.7062,13639.0
2024-09-17 11:25:00,94.87,94.95,94.86,94.92,17423.0,91.7159,91.7932,91.7062,91.7642,17423.0
2024-09-17 11:30:00,94.92,94.93,94.83,94.83,15141.0,91.7642,91.7739,91.6772,91.6772,15141.0
2024-09-17 11:35:00,94.84,94.91,94.76,94.84,14396.0,91.6869,91.7545,91.6095,91.6869,14396.0
2024-09-17 11:40:00,94.85,94.85,94.77,94.83,12716.0,91.6965,91.6965,91.6192,91.6772,12716.0
2024-09-17 11:45:00,94.84,94.84,94.75,94.78,11978.0,91.6869,91.6869,91.5999,91.6289,11978.0
2024-09-17 11:50:00,94.77,94.84,94.76,94.77,12869.0,91.6192,91.6869,91.6095,91.6192,12869.0
2024-09-17 11:55:00,94.78,94.82,94.69,94.69,14999.0,91.6289,91.6675,91.5419,91.5419,14999.0
2024-09-17 12:00:00,94.69,94.79,94.61,94.76,10845.0,91.5419,91.6385,91.4645,91.6095,10845.0
2024-09-17 12:05:00,94.77,94.77,94.69,94.7,8984.0,91.6192,91.6192,91.5419,91.5515,8984.0
2024-09-17 12:10:00,94.7,94.71,94.6,94.7,15845.0,91.5515,91.5612,91.4548,91.5515,15845.0
2024-09-17 12:15:00,94.71,94.73,94.64,94.73,14699.0,91.5612,91.5805,91.4935,91.5805,14699.0
2024-09-17 12:20:00,94.73,94.85,94.71,94.82,12911.0,91.5805,91.6965,91.5612,91.6675,12911.0
2024-09-17 12:25:00,94.84,94.87,94.78,94.8,12222.0,91.6869,91.7159,91.6289,91.6482,12222.0
2024-09-17 12:30:00,94.8,94.83,94.74,94.8,10498.0,91.6482,91.6772,91.5902,91.6482,10498.0
2024-09-17 12:35:00,94.79,94.82,94.66,94.75,29283.0,91.6385,91.6675,91.5129,91.5999,29283.0
2024-09-17 12:40:00,94.74,94.78,94.63,94.63,6045.0,91.5902,91.6289,91.4839,91.4839,6045.0
2024-09-17 12:45:00,94.63,94.63,94.35,94.36,12137.0,91.4839,91.4839,91.2132,91.2228,12137.0
2024-09-17 12:50:00,94.34,94.44,94.24,94.43,14961.0,91.2035,91.3002,91.1068,91.2905,14961.0
2024-09-17 12:55:00,94.43,94.49,94.37,94.38,7552.0,91.2905,91.3485,91.2325,91.2422,7552.0
2024-09-17 13:00:00,94.39,94.41,94.33,94.38,3942.0,91.2518,91.2712,91.1938,91.2422,3942.0
2024-09-17 13:05:00,94.34,94.35,94.26,94.32,4192.0,91.2035,91.2132,91.1262,91.1842,4192.0
2024-09-17 13:10:00,94.32,94.35,94.26,94.3,5701.0,91.1842,91.2132,91.1262,91.1648,5701.0
2024-09-17 13:15:00,94.29,94.43,94.29,94.43,5433.0,91.1552,91.2905,91.1552,91.2905,5433.0
2024-09-17 13:20:00,94.42,94.47,94.38,94.44,6235.0,91.2808,91.3292,91.2422,91.3002,6235.0
2024-09-17 13:25:00,94.45,94.5,94.43,94.45,6364.0,91.3098,91.3582,91.2905,91.3098,6364.0
2024-09-17 13:30:00,94.44,94.49,94.36,94.37,10297.0,91.3002,91.3485,91.2228,91.2325,10297.0
2024-09-17 13:35:00,94.38,94.48,94.37,94.46,8998.0,91.2422,91.3388,91.2325,91.3195,8998.0
2024-09-17 13:40:00,94.47,94.48,94.34,94.35,7473.0,91.3292,91.3388,91.2035,91.2132,7473.0
2024-09-17 13:45:00,94.36,94.54,94.31,94.54,23786.0,91.2228,91.3968,91.1745,91.3968,23786.0
2024-09-17 13:50:00,94.53,94.61,94.51,94.51,8902.0,91.3872,91.4645,91.3678,91.3678,8902.0
2024-09-17 13:55:00,94.52,94.58,94.49,94.54,6451.0,91.3775,91.4355,91.3485,91.3968,6451.0
2024-09-17 14:00:00,94.53,94.56,94.51,94.55,4180.0,91.3872,91.4162,91.3678,91.4065,4180.0
2024-09-17 14:05:00,94.54,94.61,94.53,94.59,3855.0,91.3968,91.4645,91.3872,91.4452,3855.0
2024-09-17 14:10:00,94.6,94.61,94.55,94.56,5438.0,91.4548,91.4645,91.4065,91.4162,5438.0
2024-09-17 14:15:00,94.57,94.64,94.55,94.56,6166.0,91.4258,91.4935,91.4065,91.4162,6166.0
2024-09-17 14:20:00,94.57,94.59,94.54,94.55,6911.0,91.4258,91.4452,91.3968,91.4065,6911.0
2024-09-17 14:25:00,94.55,94.62,94.54,94.54,6445.0,91.4065,91.4742,91.3968,91.3968,6445.0
2024-09-17 14:30:00,94.53,94.53,94.45,94.52,5883.0,91.3872,91.3872,91.3098,91.3775,5883.0
2024-09-17 14:35:00,94.5,94.6,94.5,94.56,6830.0,91.3582,91.4548,91.3582,91.4162,6830.0
2024-09-17 14:40:00,94.57,94.57,94.49,94.5,6608.0,91.4258,91.4258,91.3485,91.3582,6608.0
2024-09-17 14:45:00,94.51,94.53,94.38,94.44,11557.0,91.3678,91.3872,91.2422,91.3002,11557.0
2024-09-17 14:50:00,94.44,94.54,94.39,94.54,8488.0,91.3002,91.3968,91.2518,91.3968,8488.0
2024-09-17 14:55:00,94.55,94.61,94.53,94.59,9850.0,91.4065,91.4645,91.3872,91.4452,9850.0
2024-09-17 15:00:00,94.6,94.64,94.58,94.63,11461.0,91.4548,91.4935,91.4355,91.4839,11461.0
2024-09-17 15:05:00,94.62,94.68,94.61,94.66,8643.0,91.4742,91.5322,91.4645,91.5129,8643.0
2024-09-17 15:10:00,94.66,94.69,94.6,94.68,12247.0,91.5129,91.5419,91.4548,91.5322,12247.0
2024-09-17 15:15:00,94.68,94.74,94.66,94.69,15216.0,91.5322,91.5902,91.5129,91.5419,15216.0
2024-09-17 15:20:00,94.68,94.68,94.54,94.56,14542.0,91.5322,91.5322,91.3968,91.4162,14542.0
2024-09-17 15:25:00,94.55,94.62,94.54,94.62,21071.0,91.4065,91.4742,91.3968,91.4742,21071.0
2024-09-17 15:30:00,94.61,94.64,94.57,94.62,24339.0,91.4645,91.4935,91.4258,91.4742,24339.0
2024-09-17 15:35:00,94.61,94.65,94.57,94.62,19631.0,91.4645,91.5032,91.4258,91.4742,19631.0
2024-09-17 15:40:00,94.61,94.71,94.52,94.52,36676.0,91.4645,91.5612,91.3775,91.3775,36676.0
2024-09-17 15:45:00,94.54,94.7,94.5,94.68,31977.0,91.3968,91.5515,91.3582,91.5322,31977.0
2024-09-17 15:50:00,94.69,94.7,94.56,94.69,54919.0,91.5419,91.5515,91.4162,91.5419,54919.0
2024-09-17 15:55:00,94.68,94.87,94.62,94.67,213244.0,91.5322,91.7159,91.4742,91.5225,213244.0
2024-09-18 09:30:00,94.7,94.94,94.41,94.77,65399.0,91.5515,91.7835,91.2712,91.6192,65399.0
2024-09-18 09:35:00,94.68,94.89,94.53,94.82,6606.0,91.5322,91.7352,91.3872,91.6675,6606.0
2024-09-18 09:40:00,94.89,95.09,94.73,95.09,23372.0,91.7352,91.9286,91.5805,91.9286,23372.0
2024-09-18 09:45:00,95.07,95.18,94.98,95.16,82430.0,91.9092,92.0156,91.8222,91.9962,82430.0
2024-09-18 09:50:00,95.08,95.09,94.82,94.9,21396.0,91.9189,91.9286,91.6675,91.7449,21396.0
2024-09-18 09:55:00,94.88,94.88,94.71,94.85,6336.0,91.7255,91.7255,91.5612,91.6965,6336.0
2024-09-18 10:00:00,94.85,94.93,94.71,94.71,11999.0,91.6965,91.7739,91.5612,91.5612,11999.0
2024-09-18 10:05:00,94.69,94.72,94.54,94.56,16009.0,91.5419,91.5709,91.3968,91.4162,16009.0
2024-09-18 10:10:00,94.55,94.59,94.43,94.44,19332.0,91.4065,91.4452,91.2905,91.3002,19332.0
2024-09-18 10:15:00,94.41,94.49,94.37,94.45,5550.0,91.2712,91.3485,91.2325,91.3098,5550.0
2024-09-18 10:20:00,94.44,94.5,94.37,94.46,8632.0,91.3002,91.3582,91.2325,91.3195,8632.0
2024-09-18 10:25:00,94.45,94.68,94.43,94.65,6568.0,91.3098,91.5322,91.2905,91.5032,6568.0
2024-09-18 10:30:00,94.63,94.75,94.44,94.51,6240.0,91.4839,91.5999,91.3002,91.3678,6240.0
2024-09-18 10:35:00,94.52,94.55,94.34,94.34,4918.0,91.3775,91.4065,91.2035,91.2035,4918.0
2024-09-18 10:40:00,94.35,94.38,94.22,94.22,6853.0,91.2132,91.2422,91.0875,91.0875,6853.0
2024-09-18 10:45:00,94.23,94.25,94.18,94.23,6294.0,91.0971,91.1165,91.0488,91.0971,6294.0
2024-09-18 10:50:00,94.23,94.23,94.1,94.11,4464.0,91.0971,91.0971,90.9715,90.9811,4464.0
2024-09-18 10:55:00,94.12,94.15,94.05,94.13,7057.0,90.9908,91.0198,90.9231,91.0005,7057.0
2024-09-18 11:00:00,94.14,94.26,94.13,94.22,4831.0,91.0101,91.1262,91.0005,91.0875,4831.0
2024-09-18 11:05:00,94.23,94.3,94.22,94.3,6767.0,91.0971,91.1648,91.0875,91.1648,6767.0
2024-09-18 11:10:00,94.29,94.43,94.29,94.4,9633.0,91.1552,91.2905,91.1552,91.2615,9633.0
2024-09-18 11:15:00,94.39,94.42,94.37,94.37,2987.0,91.2518,91.2808,91.2325,91.2325,2987.0
2024-09-18 11:20:00,94.37,94.43,94.28,94.28,10061.0,91.2325,91.2905,91.1455,91.1455,10061.0
2024-09-18 11:25:00,94.29,94.37,94.26,94.33,8942.0,91.1552,91.2325,91.1262,91.1938,8942.0
2024-09-18 11:30:00,94.32,94.32,94.08,94.11,13797.0,91.1842,91.1842,90.9521,90.9811,13797.0
2024-09-18 11:35:00,94.11,94.11,94.05,94.07,4007.0,90.9811,90.9811,90.9231,90.9425,4007.0
2024-09-18 11:40:00,94.05,94.1,94.03,94.1,9515.0,90.9231,90.9715,90.9038,90.9715,9515.0
2024-09-18 11:45:00,94.09,94.12,94.01,94.12,4148.0,90.9618,90.9908,90.8845,90.9908,4148.0
2024-09-18 11:50:00,94.13,94.14,94.05,94.06,4555.0,91.0005,91.0101,90.9231,90.9328,4555.0
2024-09-18 11:55:00,94.08,94.2,94.07,94.16,3844.0,90.9521,91.0681,90.9425,91.0295,3844.0
2024-09-18 12:00:00,94.14,94.24,94.13,94.17,4681.0,91.0101,91.1068,91.0005,91.0391,4681.0
2024-09-18 12:05:00,94.19,94.24,94.19,94.2,3553.0,91.0585,91.1068,91.0585,91.0681,3553.0
2024-09-18 12:10:00,94.17,94.24,94.17,94.24,3927.0,91.0391,91.1068,91.0391,91.1068,3927.0
2024-09-18 12:15:00,94.24,94.33,94.24,94.29,3804.0,91.1068,91.1938,91.1068,91.1552,3804.0
2024-09-18 12:20:00,94.29,94.31,94.2,94.21,3412.0,91.1552,91.1745,91.0681,91.0778,3412.0
2024-09-18 12:25:00,94.23,94.28,94.22,94.26,4644.0,91.0971,91.1455,91.0875,91.1262,4644.0
2024-09-18 12:30:00,94.25,94.28,94.25,94.25,3398.0,91.1165,91.1455,91.1165,91.1165,3398.0
2024-09-18 12:35:00,94.28,94.31,94.27,94.28,4739.0,91.1455,91.1745,91.1358,91.1455,4739.0
2024-09-18 12:40:00,94.27,94.35,94.25,94.33,4898.0,91.1358,91.2132,91.1165,91.1938,4898.0
2024-09-18 12:45:00,94.34,94.39,94.34,94.38,4033.0,91.2035,91.2518,91.2035,91.2422,4033.0
2024-09-18 12:50:00,94.37,94.39,94.34,94.34,8615.0,91.2325,91.2518,91.2035,91.2035,8615.0
2024-09-18 12:55:00,94.33,94.45,94.33,94.44,5678.0,91.1938,91.3098,91.1938,91.3002,5678.0
2024-09-18 13:00:00,94.45,94.64,94.45,94.62,13189.0,91.3098,91.4935,91.3098,91.4742,13189.0
2024-09-18 13:05:00,94.62,94.7,94.62,94.65,9582.0,91.4742,91.5515,91.4742,91.5032,9582.0
2024-09-18 13:10:00,94.68,94.86,94.64,94.82,42667.0,91.5322,91.7062,91.4935,91.6675,42667.0
2024-09-18 13:15:00,94.78,94.78,94.63,94.65,8425.0,91.6289,91.6289,91.4839,91.5032,8425.0
2024-09-18 13:20:00,94.65,94.65,94.56,94.56,2897.0,91.5032,91.5032,91.4162,91.4162,2897.0
2024-09-18 13:25:00,94.59,94.65,94.56,94.64,2770.0,91.4452,91.5032,91.4162,91.4935,2770.0
2024-09-18 13:30:00,94.66,94.69,94.62,94.69,3971.0,91.5129,91.5419,91.4742,91.5419,3971.0
2024-09-18 13:35:00,94.72,94.73,94.64,94.67,4345.0,91.5709,91.5805,91.4935,91.5225,4345.0
2024-09-18 13:40:00,94.6,94.61,94.53,94.54,2803.0,91.4548,91.4645,91.3872,91.3968,2803.0
2024-09-18 13:45:00,94.55,94.55,94.39,94.39,5545.0,91.4065,91.4065,91.2518,91.2518,5545.0
2024-09-18 13:50:00,94.36,94.37,94.29,94.35,7584.0,91.2228,91.2325,91.1552,91.2132,7584.0
2024-09-18 13:55:00,94.33,94.37,94.28,94.34,2613.0,91.1938,91.2325,91.1455,91.2035,2613.0
2024-09-18 14:00:00,94.28,95.26,94.22,94.73,13961.0,91.1455,92.0929,91.0875,91.5805,13961.0
2024-09-18 14:05:00,94.76,94.85,94.51,94.56,6498.0,91.6095,91.6965,91.3678,91.4162,6498.0
2024-09-18 14:10:00,94.59,94.67,94.48,94.61,4872.0,91.4452,91.5225,91.3388,91.4645,4872.0
2024-09-18 14:15:00,94.67,94.74,94.62,94.7,4735.0,91.5225,91.5902,91.4742,91.5515,4735.0
2024-09-18 14:20:00,94.74,94.77,94.59,94.61,2854.0,91.5902,91.6192,91.4452,91.4645,2854.0
2024-09-18 14:25:00,94.61,94.65,94.48,94.63,8334.0,91.4645,91.5032,91.3388,91.4839,8334.0
2024-09-18 14:30:00,94.67,94.81,94.63,94.76,6076.0,91.5225,91.6579,91.4839,91.6095,6076.0
2024-09-18 14:35:00,94.76,94.77,94.47,94.63,8993.0,91.6095,91.6192,91.3292,91.4839,8993.0
2024-09-18 14:40:00,94.59,94.59,94.02,94.03,36517.0,91.4452,91.4452,90.8941,90.9038,36517.0
2024-09-18 14:45:00,93.99,94.37,93.92,94.36,24735.0,90.8651,91.2325,90.7975,91.2228,24735.0
2024-09-18 14:50:00,94.4,94.63,94.38,94.57,7165.0,91.2615,91.4839,91.2422,91.4258,7165.0
2024-09-18 14:55:00,94.54,94.58,94.26,94.26,4770.0,91.3968,91.4355,91.1262,91.1262,4770.0
2024-09-18 15:00:00,94.16,94.28,94.09,94.28,9285.0,91.0295,91.1455,90.9618,91.1455,9285.0
2024-09-18 15:05:00,94.22,94.34,94.05,94.28,8206.0,91.0875,91.2035,90.9231,91.1455,8206.0
2024-09-18 15:10:00,94.25,94.65,94.25,94.64,7317.0,91.1165,91.5032,91.1165,91.4935,7317.0
2024-09-18 15:15:00,94.58,94.67,94.44,94.48,4033.0,91.4355,91.5225,91.3002,91.3388,4033.0
2024-09-18 15:20:00,94.49,94.49,94.23,94.42,12017.0,91.3485,91.3485,91.0971,91.2808,12017.0
2024-09-18 15:25:00,94.46,94.7,94.41,94.48,8554.0,91.3195,91.5515,91.2712,91.3388,8554.0
2024-09-18 15:30:00,94.45,94.53,94.12,94.15,13129.0,91.3098,91.3872,90.9908,91.0198,13129.0
2024-09-18 15:35:00,94.09,94.26,94.08,94.22,13035.0,90.9618,91.1262,90.9521,91.0875,13035.0
2024-09-18 15:40:00,94.23,94.23,93.96,93.96,11588.0,91.0971,91.0971,90.8361,90.8361,11588.0
2024-09-18 15:45:00,93.92,94.05,93.92,93.97,21951.0,90.7975,90.9231,90.7975,90.8458,21951.0
2024-09-18 15:50:00,93.99,94.15,93.95,94.08,35409.0,90.8651,91.0198,90.8265,90.9521,35409.0
2024-09-18 15:55:00,94.06,94.1,93.85,93.91,120626.0,90.9328,90.9715,90.7298,90.7878,120626.0
2024-09-19 09:30:00,95.18,95.28,94.86,94.86,35402.0,92.0156,92.1122,91.7062,91.7062,35402.0
2024-09-19 09:35:00,94.86,94.88,94.54,94.61,5934.0,91.7062,91.7255,91.3968,91.4645,5934.0
2024-09-19 09:40:00,94.61,94.61,94.35,94.39,10943.0,91.4645,91.4645,91.2132,91.2518,10943.0
2024-09-19 09:45:00,94.35,94.42,94.24,94.33,10543.0,91.2132,91.2808,91.1068,91.1938,10543.0
2024-09-19 09:50:00,94.4,94.44,94.12,94.22,32298.0,91.2615,91.3002,90.9908,91.0875,32298.0
2024-09-19 09:55:00,94.28,94.64,94.28,94.6,11117.0,91.1455,91.4935,91.1455,91.4548,11117.0
2024-09-19 10:00:00,94.6,94.6,94.2,94.2,12988.0,91.4548,91.4548,91.0681,91.0681,12988.0
2024-09-19 10:05:00,94.18,94.24,94.11,94.14,8603.0,91.0488,91.1068,90.9811,91.0101,8603.0
2024-09-19 10:10:00,94.14,94.17,93.89,93.9,17714.0,91.0101,91.0391,90.7685,90.7781,17714.0
2024-09-19 10:15:00,93.92,93.99,93.8,93.99,9079.0,90.7975,90.8651,90.6814,90.8651,9079.0
2024-09-19 10:20:00,94.05,94.05,93.83,93.87,8034.0,90.9231,90.9231,90.7104,90.7491,8034.0
2024-09-19 10:25:00,93.88,94.23,93.88,94.2,7563.0,90.7588,91.0971,90.7588,91.0681,7563.0
2024-09-19 10:30:00,94.2,94.25,94.01,94.06,6910.0,91.0681,91.1165,90.8845,90.9328,6910.0
2024-09-19 10:35:00,94.09,94.17,93.96,94.0,6341.0,90.9618,91.0391,90.8361,90.8748,6341.0
2024-09-19 10:40:00,94.05,94.06,93.83,93.85,9618.0,90.9231,90.9328,90.7104,90.7298,9618.0
2024-09-19 10:45:00,93.85,93.86,93.65,93.76,10703.0,90.7298,90.7395,90.5364,90.6428,10703.0
2024-09-19 10:50:00,93.81,93.97,93.8,93.9,6925.0,90.6911,90.8458,90.6814,90.7781,6925.0
2024-09-19 10:55:00,93.85,93.87,93.74,93.74,17539.0,90.7298,90.7491,90.6234,90.6234,17539.0
2024-09-19 11:00:00,93.77,93.83,93.7,93.81,16703.0,90.6524,90.7104,90.5848,90.6911,16703.0
2024-09-19 11:05:00,93.79,93.79,93.57,93.64,17562.0,90.6718,90.6718,90.4591,90.5268,17562.0
2024-09-19 11:10:00,93.65,93.65,93.52,93.55,13976.0,90.5364,90.5364,90.4108,90.4398,13976.0
2024-09-19 11:15:00,93.54,93.69,93.53,93.68,16990.0,90.4301,90.5751,90.4204,90.5654,16990.0
2024-09-19 11:20:00,93.67,93.75,93.51,93.75,31576.0,90.5558,90.6331,90.4011,90.6331,31576.0
2024-09-19 11:25:00,93.73,93.79,93.57,93.65,68491.0,90.6138,90.6718,90.4591,90.5364,68491.0
2024-09-19 11:30:00,93.67,93.67,93.43,93.54,18128.0,90.5558,90.5558,90.3237,90.4301,18128.0
2024-09-19 11:35:00,93.55,93.59,93.41,93.46,15566.0,90.4398,90.4784,90.3044,90.3527,15566.0
2024-09-19 11:40:00,93.48,93.53,93.45,93.45,12040.0,90.3721,90.4204,90.3431,90.3431,12040.0
2024-09-19 11:45:00,93.45,93.58,93.45,93.54,18083.0,90.3431,90.4688,90.3431,90.4301,18083.0
2024-09-19 11:50:00,93.56,93.57,93.38,93.41,14149.0,90.4494,90.4591,90.2754,90.3044,14149.0
2024-09-19 11:55:00,93.4,93.41,93.3,93.32,11924.0,90.2947,90.3044,90.1981,90.2174,11924.0
2024-09-19 12:00:00,93.35,93.39,93.32,93.38,13381.0,90.2464,90.2851,90.2174,90.2754,13381.0
2024-09-19 12:05:00,93.36,93.47,93.36,93.4,10881.0,90.2561,90.3624,90.2561,90.2947,10881.0
2024-09-19 12:10:00,93.38,93.38,93.28,93.36,7694.0,90.2754,90.2754,90.1787,90.2561,7694.0
2024-09-19 12:15:00,93.37,93.5,93.36,93.49,5778.0,90.2657,90.3914,90.2561,90.3818,5778.0
2024-09-19 12:20:00,93.52,93.52,93.42,93.47,3171.0,90.4108,90.4108,90.3141,90.3624,3171.0
2024-09-19 12:25:00,93.49,93.6,93.48,93.53,9055.0,90.3818,90.4881,90.3721,90.4204,9055.0
2024-09-19 12:30:00,93.53,93.6,93.53,93.57,3961.0,90.4204,90.4881,90.4204,90.4591,3961.0
2024-09-19 12:35:00,93.58,93.58,93.51,93.58,7345.0,90.4688,90.4688,90.4011,90.4688,7345.0
2024-09-19 12:40:00,93.58,93.63,93.58,93.59,3114.0,90.4688,90.5171,90.4688,90.4784,3114.0
2024-09-19 12:45:00,93.59,93.62,93.56,93.62,4287.0,90.4784,90.5074,90.4494,90.5074,4287.0
2024-09-19 12:50:00,93.62,93.67,93.61,93.66,5865.0,90.5074,90.5558,90.4978,90.5461,5865.0
2024-09-19 12:55:00,93.65,93.65,93.51,93.56,6103.0,90.5364,90.5364,90.4011,90.4494,6103.0
2024-09-19 13:00:00,93.58,93.6,93.54,93.56,8289.0,90.4688,90.4881,90.4301,90.4494,8289.0
2024-09-19 13:05:00,93.55,93.67,93.55,93.63,6922.0,90.4398,90.5558,90.4398,90.5171,6922.0
2024-09-19 13:10:00,93.61,93.68,93.58,93.66,6429.0,90.4978,90.5654,90.4688,90.5461,6429.0
2024-09-19 13:15:00,93.66,93.71,93.63,93.66,8580.0,90.5461,90.5944,90.5171,90.5461,8580.0
2024-09-19 13:20:00,93.65,93.67,93.6,93.62,4030.0,90.5364,90.5558,90.4881,90.5074,4030.0
2024-09-19 13:25:00,93.65,93.73,93.64,93.73,6037.0,90.5364,90.6138,90.5268,90.6138,6037.0
2024-09-19 13:30:00,93.73,93.79,93.73,93.77,2471.0,90.6138,90.6718,90.6138,90.6524,2471.0
2024-09-19 13:35:00,93.78,93.8,93.74,93.79,7104.0,90.6621,90.6814,90.6234,90.6718,7104.0
2024-09-19 13:40:00,93.78,93.89,93.75,93.89,6062.0,90.6621,90.7685,90.6331,90.7685,6062.0
2024-09-19 13:45:00,93.89,93.92,93.83,93.84,6399.0,90.7685,90.7975,90.7104,90.7201,6399.0
2024-09-19 13:50:00,93.84,93.86,93.74,93.79,7202.0,90.7201,90.7395,90.6234,90.6718,7202.0
2024-09-19 13:55:00,93.82,93.82,93.72,93.81,3341.0,90.7008,90.7008,90.6041,90.6911,3341.0
2024-09-19 14:00:00,93.8,93.87,93.8,93.85,4264.0,90.6814,90.7491,90.6814,90.7298,4264.0
2024-09-19 14:05:00,93.85,93.85,93.71,93.72,8780.0,90.7298,90.7298,90.5944,90.6041,8780.0
2024-09-19 14:10:00,93.7,93.75,93.67,93.69,5540.0,90.5848,90.6331,90.5558,90.5751,5540.0
2024-09-19 14:15:00,93.68,93.7,93.6,93.69,11962.0,90.5654,90.5848,90.4881,90.5751,11962.0
2024-09-19 14:20:00,93.69,93.74,93.66,93.73,5133.0,90.5751,90.6234,90.5461,90.6138,5133.0
2024-09-19 14:25:00,93.74,93.87,93.72,93.87,5498.0,90.6234,90.7491,90.6041,90.7491,5498.0
2024-09-19 14:30:00,93.86,93.92,93.81,93.91,8281.0,90.7395,90.7975,90.6911,90.7878,8281.0
2024-09-19 14:35:00,93.91,94.01,93.91,94.01,4755.0,90.7878,90.8845,90.7878,90.8845,4755.0
2024-09-19 14:40:00,94.01,94.07,93.99,94.07,4998.0,90.8845,90.9425,90.8651,90.9425,4998.0
2024-09-19 14:45:00,94.06,94.07,93.96,93.97,7602.0,90.9328,90.9425,90.8361,90.8458,7602.0
2024-09-19 14:50:00,93.97,93.97,93.85,93.92,7201.0,90.8458,90.8458,90.7298,90.7975,7201.0
2024-09-19 14:55:00,93.94,93.99,93.91,93.97,10977.0,90.8168,90.8651,90.7878,90.8458,10977.0
2024-09-19 15:00:00,93.96,94.04,93.91,94.03,8702.0,90.8361,90.9135,90.7878,90.9038,8702.0
2024-09-19 15:05:00,94.02,94.05,93.98,94.03,12503.0,90.8941,90.9231,90.8555,90.9038,12503.0
2024-09-19 15:10:00,94.04,94.08,94.0,94.08,6769.0,90.9135,90.9521,90.8748,90.9521,6769.0
2024-09-19 15:15:00,94.08,94.1,93.98,94.0,7771.0,90.9521,90.9715,90.8555,90.8748,7771.0
2024-09-19 15:20:00,94.01,94.01,93.92,93.98,13739.0,90.8845,90.8845,90.7975,90.8555,13739.0
2024-09-19 15:25:00,93.98,93.98,93.78,93.78,14887.0,90.8555,90.8555,90.6621,90.6621,14887.0
2024-09-19 15:30:00,93.75,93.8,93.71,93.79,18264.0,90.6331,90.6814,90.5944,90.6718,18264.0
2024-09-19 15:35:00,93.79,93.87,93.77,93.79,15593.0,90.6718,90.7491,90.6524,90.6718,15593.0
2024-09-19 15:40:00,93.79,93.83,93.74,93.77,13953.0,90.6718,90.7104,90.6234,90.6524,13953.0
2024-09-19 15:45:00,93.77,93.81,93.73,93.74,20020.0,90.6524,90.6911,90.6138,90.6234,20020.0
2024-09-19 15:50:00,93.73,93.77,93.57,93.73,45749.0,90.6138,90.6524,90.4591,90.6138,45749.0
2024-09-19 15:55:00,93.73,93.86,93.62,93.77,137954.0,90.6138,90.7395,90.5074,90.6524,137954.0
2024-09-20 09:30:00,93.24,93.67,93.2,93.2,519496.0,90.1401,90.5558,90.1014,90.1014,519496.0
2024-09-20 09:35:00,93.1,93.5,93.05,93.5,22400.0,90.0047,90.3914,89.9564,90.3914,22400.0
2024-09-20 09:40:00,93.46,93.5,93.28,93.36,15978.0,90.3527,90.3914,90.1787,90.2561,15978.0
2024-09-20 09:45:00,93.31,93.31,93.07,93.27,10254.0,90.2077,90.2077,89.9757,90.1691,10254.0
2024-09-20 09:50:00,93.27,93.57,93.22,93.56,14441.0,90.1691,90.4591,90.1207,90.4494,14441.0
2024-09-20 09:55:00,93.56,93.63,93.47,93.49,12088.0,90.4494,90.5171,90.3624,90.3818,12088.0
2024-09-20 10:00:00,93.47,93.66,93.41,93.64,22036.0,90.3624,90.5461,90.3044,90.5268,22036.0
2024-09-20 10:05:00,93.64,93.76,93.59,93.75,13214.0,90.5268,90.6428,90.4784,90.6331,13214.0
2024-09-20 10:10:00,93.77,93.91,93.75,93.88,14419.0,90.6524,90.7878,90.6331,90.7588,14419.0
2024-09-20 10:15:00,93.87,94.14,93.87,94.11,14445.0,90.7491,91.0101,90.7491,90.9811,14445.0
2024-09-20 10:20:00,94.11,94.16,94.07,94.08,11041.0,90.9811,91.0295,90.9425,90.9521,11041.0
2024-09-20 10:25:00,94.09,94.11,93.98,94.0,21376.0,90.9618,90.9811,90.8555,90.8748,21376.0
2024-09-20 10:30:00,94.01,94.13,93.98,94.05,6519.0,90.8845,91.0005,90.8555,90.9231,6519.0
2024-09-20 10:35:00,94.06,94.06,93.92,94.03,10659.0,90.9328,90.9328,90.7975,90.9038,10659.0
2024-09-20 10:40:00,94.02,94.14,94.01,94.12,4966.0,90.8941,91.0101,90.8845,90.9908,4966.0
2024-09-20 10:45:00,94.12,94.15,94.07,94.14,5527.0,90.9908,91.0198,90.9425,91.0101,5527.0
2024-09-20 10:50:00,94.14,94.16,94.09,94.11,5223.0,91.0101,91.0295,90.9618,90.9811,5223.0
2024-09-20 10:55:00,94.1,94.15,94.07,94.13,10630.0,90.9715,91.0198,90.9425,91.0005,10630.0
2024-09-20 11:00:00,94.11,94.13,94.04,94.04,8423.0,90.9811,91.0005,90.9135,90.9135,8423.0
2024-09-20 11:05:00,94.05,94.21,94.04,94.16,15613.0,90.9231,91.0778,90.9135,91.0295,15613.0
2024-09-20 11:10:00,94.14,94.17,94.09,94.11,10079.0,91.0101,91.0391,90.9618,90.9811,10079.0
2024-09-20 11:15:00,94.12,94.23,94.11,94.21,10900.0,90.9908,91.0971,90.9811,91.0778,10900.0
2024-09-20 11:20:00,94.22,94.22,94.1,94.16,7139.0,91.0875,91.0875,90.9715,91.0295,7139.0
2024-09-20 11:25:00,94.14,94.14,94.07,94.1,6846.0,91.0101,91.0101,90.9425,90.9715,6846.0
2024-09-20 11:30:00,94.09,94.09,93.87,93.91,10054.0,90.9618,90.9618,90.7491,90.7878,10054.0
2024-09-20 11:35:00,93.92,93.99,93.87,93.98,5218.0,90.7975,90.8651,90.7491,90.8555,5218.0
2024-09-20 11:40:00,93.97,94.17,93.94,94.17,10820.0,90.8458,91.0391,90.8168,91.0391,10820.0
2024-09-20 11:45:00,94.16,94.18,94.08,94.08,12098.0,91.0295,91.0488,90.9521,90.9521,12098.0
2024-09-20 11:50:00,94.09,94.12,94.04,94.05,5690.0,90.9618,90.9908,90.9135,90.9231,5690.0
2024-09-20 11:55:00,94.06,94.15,94.06,94.13,7636.0,90.9328,91.0198,90.9328,91.0005,7636.0
2024-09-20 12:00:00,94.14,94.15,94.03,94.05,18684.0,91.0101,91.0198,90.9038,90.9231,18684.0
2024-09-20 12:05:00,94.04,94.11,93.99,94.09,10184.0,90.9135,90.9811,90.8651,90.9618,10184.0
2024-09-20 12:10:00,94.08,94.09,94.04,94.08,5367.0,90.9521,90.9618,90.9135,90.9521,5367.0
2024-09-20 12:15:00,94.06,94.07,93.98,94.06,4699.0,90.9328,90.9425,90.8555,90.9328,4699.0
2024-09-20 12:20:00,94.06,94.28,94.06,94.27,11167.0,90.9328,91.1455,90.9328,91.1358,11167.0
2024-09-20 12:25:00,94.27,94.31,94.22,94.26,9341.0,91.1358,91.1745,91.0875,91.1262,9341.0
2024-09-20 12:30:00,94.27,94.29,94.24,94.28,7664.0,91.1358,91.1552,91.1068,91.1455,7664.0
2024-09-20 12:35:00,94.29,94.38,94.27,94.34,8598.0,91.1552,91.2422,91.1358,91.2035,8598.0
2024-09-20 12:40:00,94.35,94.41,94.34,94.41,7439.0,91.2132,91.2712,91.2035,91.2712,7439.0
2024-09-20 12:45:00,94.41,94.44,94.38,94.44,7690.0,91.2712,91.3002,91.2422,91.3002,7690.0
2024-09-20 12:50:00,94.44,94.47,94.33,94.35,9277.0,91.3002,91.3292,91.1938,91.2132,9277.0
2024-09-20 12:55:00,94.35,94.39,94.33,94.34,10057.0,91.2132,91.2518,91.1938,91.2035,10057.0
2024-09-20 13:00:00,94.34,94.35,94.29,94.29,7544.0,91.2035,91.2132,91.1552,91.1552,7544.0
2024-09-20 13:05:00,94.3,94.43,94.3,94.39,9521.0,91.1648,91.2905,91.1648,91.2518,9521.0
2024-09-20 13:10:00,94.4,94.47,94.4,94.44,9886.0,91.2615,91.3292,91.2615,91.3002,9886.0
2024-09-20 13:15:00,94.45,94.45,94.39,94.42,21855.0,91.3098,91.3098,91.2518,91.2808,21855.0
2024-09-20 13:20:00,94.41,94.41,94.3,94.32,13679.0,91.2712,91.2712,91.1648,91.1842,13679.0
2024-09-20 13:25:00,94.33,94.41,94.32,94.41,14567.0,91.1938,91.2712,91.1842,91.2712,14567.0
2024-09-20 13:30:00,94.41,94.42,94.33,94.33,16024.0,91.2712,91.2808,91.1938,91.1938,16024.0
2024-09-20 13:35:00,94.35,94.41,94.32,94.37,13820.0,91.2132,91.2712,91.1842,91.2325,13820.0
2024-09-20 13:40:00,94.36,94.41,94.35,94.35,13889.0,91.2228,91.2712,91.2132,91.2132,13889.0
2024-09-20 13:45:00,94.35,94.35,94.1,94.14,29899.0,91.2132,91.2132,90.9715,91.0101,29899.0
2024-09-20 13:50:00,94.14,94.19,94.09,94.16,23629.0,91.0101,91.0585,90.9618,91.0295,23629.0
2024-09-20 13:55:00,94.17,94.3,94.14,94.28,17728.0,91.0391,91.1648,91.0101,91.1455,17728.0
2024-09-20 14:00:00,94.29,94.31,93.95,93.95,33675.0,91.1552,91.1745,90.8265,90.8265,33675.0
2024-09-20 14:05:00,93.95,93.97,93.78,93.78,13113.0,90.8265,90.8458,90.6621,90.6621,13113.0
2024-09-20 14:10:00,93.78,93.94,93.77,93.94,16392.0,90.6621,90.8168,90.6524,90.8168,16392.0
2024-09-20 14:15:00,93.93,94.1,93.88,94.09,14659.0,90.8071,90.9715,90.7588,90.9618,14659.0
2024-09-20 14:20:00,94.1,94.15,94.06,94.12,12513.0,90.9715,91.0198,90.9328,90.9908,12513.0
2024-09-20 14:25:00,94.11,94.25,94.1,94.17,19854.0,90.9811,91.1165,90.9715,91.0391,19854.0
2024-09-20 14:30:00,94.17,94.29,94.14,94.28,13828.0,91.0391,91.1552,91.0101,91.1455,13828.0
2024-09-20 14:35:00,94.28,94.32,94.26,94.26,14375.0,91.1455,91.1842,91.1262,91.1262,14375.0
2024-09-20 14:40:00,94.25,94.37,94.16,94.35,16030.0,91.1165,91.2325,91.0295,91.2132,16030.0
2024-09-20 14:45:00,94.36,94.39,94.34,94.39,9095.0,91.2228,91.2518,91.2035,91.2518,9095.0
2024-09-20 14:50:00,94.4,94.47,94.38,94.47,9901.0,91.2615,91.3292,91.2422,91.3292,9901.0
2024-09-20 14:55:00,94.48,94.51,94.41,94.42,19436.0,91.3388,91.3678,91.2712,91.2808,19436.0
2024-09-20 15:00:00,94.42,94.44,94.28,94.33,25814.0,91.2808,91.3002,91.1455,91.1938,25814.0
2024-09-20 15:05:00,94.33,94.33,94.27,94.3,14157.0,91.1938,91.1938,91.1358,91.1648,14157.0
2024-09-20 15:10:00,94.31,94.32,94.19,94.31,20524.0,91.1745,91.1842,91.0585,91.1745,20524.0
2024-09-20 15:15:00,94.32,94.34,94.25,94.29,33372.0,91.1842,91.2035,91.1165,91.1552,33372.0
2024-09-20 15:20:00,94.3,94.37,94.21,94.27,30569.0,91.1648,91.2325,91.0778,91.1358,30569.0
2024-09-20 15:25:00,94.28,94.49,94.28,94.45,25226.0,91.1455,91.3485,91.1455,91.3098,25226.0
2024-09-20 15:30:00,94.45,94.52,94.37,94.37,25252.0,91.3098,91.3775,91.2325,91.2325,25252.0
2024-09-20 15:35:00,94.37,94.44,94.32,94.34,59122.0,91.2325,91.3002,91.1842,91.2035,59122.0
2024-09-20 15:40:00,94.31,94.32,94.2,94.32,34106.0,91.1745,91.1842,91.0681,91.1842,34106.0
2024-09-20 15:45:00,94.31,94.31,94.07,94.13,48723.0,91.1745,91.1745,90.9425,91.0005,48723.0
2024-09-20 15:50:00,94.14,94.31,93.85,94.09,100326.0,91.0101,91.1745,90.7298,90.9618,100326.0
2024-09-20 15:55:00,94.11,94.12,93.95,93.97,243525.0,90.9811,90.9908,90.8265,90.8458,243525.0
2024-09-23 09:30:00,94.18,94.73,94.13,94.73,26865.0,91.0488,91.5805,91.0005,91.5805,26865.0
2024-09-23 09:35:00,94.66,94.68,94.46,94.58,6057.0,91.5129,91.5322,91.3195,91.4355,6057.0
2024-09-23 09:40:00,94.67,94.83,94.67,94.74,5995.0,91.5225,91.6772,91.5225,91.5902,5995.0
2024-09-23 09:45:00,94.71,94.75,94.32,94.66,10106.0,91.5612,91.5999,91.1842,91.5129,10106.0
2024-09-23 09:50:00,94.65,94.82,94.62,94.82,9013.0,91.5032,91.6675,91.4742,91.6675,9013.0
2024-09-23 09:55:00,94.83,94.9,94.69,94.84,64840.0,91.6772,91.7449,91.5419,91.6869,64840.0
2024-09-23 10:00:00,94.83,95.19,94.79,95.18,17082.0,91.6772,92.0252,91.6385,92.0156,17082.0
2024-09-23 10:05:00,95.18,95.2,95.07,95.1,6965.0,92.0156,92.0349,91.9092,91.9382,6965.0
2024-09-23 10:10:00,95.11,95.21,95.0,95.02,12053.0,91.9479,92.0446,91.8415,91.8609,12053.0
2024-09-23 10:15:00,95.04,95.13,94.94,95.12,9997.0,91.8802,91.9672,91.7835,91.9576,9997.0
2024-09-23 10:20:00,95.11,95.24,95.1,95.12,14117.0,91.9479,92.0736,91.9382,91.9576,14117.0
2024-09-23 10:25:00,95.09,95.17,95.08,95.08,6716.0,91.9286,92.0059,91.9189,91.9189,6716.0
2024-09-23 10:30:00,95.08,95.1,94.94,95.01,6799.0,91.9189,91.9382,91.7835,91.8512,6799.0
2024-09-23 10:35:00,95.02,95.06,94.9,94.93,6853.0,91.8609,91.8996,91.7449,91.7739,6853.0
2024-09-23 10:40:00,94.94,94.97,94.83,94.86,7474.0,91.7835,91.8125,91.6772,91.7062,7474.0
2024-09-23 10:45:00,94.86,94.92,94.8,94.83,8068.0,91.7062,91.7642,91.6482,91.6772,8068.0
2024-09-23 10:50:00,94.82,94.9,94.73,94.87,10969.0,91.6675,91.7449,91.5805,91.7159,10969.0
2024-09-23 10:55:00,94.87,94.87,94.71,94.71,9584.0,91.7159,91.7159,91.5612,91.5612,9584.0
2024-09-23 11:00:00,94.73,94.73,94.56,94.56,12041.0,91.5805,91.5805,91.4162,91.4162,12041.0
2024-09-23 11:05:00,94.56,94.56,94.42,94.44,6561.0,91.4162,91.4162,91.2808,91.3002,6561.0
2024-09-23 11:10:00,94.43,94.48,94.36,94.42,13141.0,91.2905,91.3388,91.2228,91.2808,13141.0
2024-09-23 11:15:00,94.42,94.5,94.39,94.47,11959.0,91.2808,91.3582,91.2518,91.3292,11959.0
2024-09-23 11:20:00,94.47,94.55,94.44,94.51,10547.0,91.3292,91.4065,91.3002,91.3678,10547.0
2024-09-23 11:25:00,94.52,94.59,94.5,94.59,8980.0,91.3775,91.4452,91.3582,91.4452,8980.0
2024-09-23 11:30:00,94.59,94.59,94.43,94.49,9101.0,91.4452,91.4452,91.2905,91.3485,9101.0
2024-09-23 11:35:00,94.49,94.53,94.47,94.49,9372.0,91.3485,91.3872,91.3292,91.3485,9372.0
2024-09-23 11:40:00,94.49,94.57,94.43,94.57,8585.0,91.3485,91.4258,91.2905,91.4258,8585.0
2024-09-23 11:45:00,94.57,94.66,94.55,94.61,14633.0,91.4258,91.5129,91.4065,91.4645,14633.0
2024-09-23 11:50:00,94.59,94.72,94.55,94.69,12536.0,91.4452,91.5709,91.4065,91.5419,12536.0
2024-09-23 11:55:00,94.68,94.68,94.44,94.45,11569.0,91.5322,91.5322,91.3002,91.3098,11569.0
2024-09-23 12:00:00,94.45,94.47,94.29,94.47,16348.0,91.3098,91.3292,91.1552,91.3292,16348.0
2024-09-23 12:05:00,94.45,94.52,94.42,94.48,10513.0,91.3098,91.3775,91.2808,91.3388,10513.0
2024-09-23 12:10:00,94.48,94.49,94.3,94.3,14627.0,91.3388,91.3485,91.1648,91.1648,14627.0
2024-09-23 12:15:00,94.29,94.37,94.23,94.31,18548.0,91.1552,91.2325,91.0971,91.1745,18548.0
2024-09-23 12:20:00,94.3,94.44,94.28,94.41,17525.0,91.1648,91.3002,91.1455,91.2712,17525.0
2024-09-23 12:25:00,94.42,94.45,94.35,94.38,7764.0,91.2808,91.3098,91.2132,91.2422,7764.0
2024-09-23 12:30:00,94.39,94.44,94.35,94.4,9076.0,91.2518,91.3002,91.2132,91.2615,9076.0
2024-09-23 12:35:00,94.41,94.46,94.29,94.33,26656.0,91.2712,91.3195,91.1552,91.1938,26656.0
2024-09-23 12:40:00,94.34,94.34,94.16,94.2,13493.0,91.2035,91.2035,91.0295,91.0681,13493.0
2024-09-23 12:45:00,94.2,94.28,94.19,94.27,15015.0,91.0681,91.1455,91.0585,91.1358,15015.0
2024-09-23 12:50:00,94.27,94.36,94.23,94.34,9715.0,91.1358,91.2228,91.0971,91.2035,9715.0
2024-09-23 12:55:00,94.34,94.4,94.3,94.38,10091.0,91.2035,91.2615,91.1648,91.2422,10091.0
2024-09-23 13:00:00,94.4,94.43,94.33,94.4,8488.0,91.2615,91.2905,91.1938,91.2615,8488.0
2024-09-23 13:05:00,94.41,94.44,94.31,94.44,6255.0,91.2712,91.3002,91.1745,91.3002,6255.0
2024-09-23 13:10:00,94.43,94.47,94.38,94.44,9346.0,91.2905,91.3292,91.2422,91.3002,9346.0
2024-09-23 13:15:00,94.45,94.5,94.41,94.49,8909.0,91.3098,91.3582,91.2712,91.3485,8909.0
2024-09-23 13:20:00,94.49,94.51,94.41,94.43,8369.0,91.3485,91.3678,91.2712,91.2905,8369.0
2024-09-23 13:25:00,94.43,94.52,94.41,94.52,10239.0,91.2905,91.3775,91.2712,91.3775,10239.0
2024-09-23 13:30:00,94.52,94.6,94.52,94.59,24956.0,91.3775,91.4548,91.3775,91.4452,24956.0
2024-09-23 13:35:00,94.59,94.62,94.55,94.58,29387.0,91.4452,91.4742,91.4065,91.4355,29387.0
2024-09-23 13:40:00,94.58,94.59,94.54,94.54,13596.0,91.4355,91.4452,91.3968,91.3968,13596.0
2024-09-23 13:45:00,94.53,94.64,94.52,94.61,7293.0,91.3872,91.4935,91.3775,91.4645,7293.0
2024-09-23 13:50:00,94.61,94.61,94.5,94.54,10824.0,91.4645,91.4645,91.3582,91.3968,10824.0
2024-09-23 13:55:00,94.54,94.59,94.43,94.58,15386.0,91.3968,91.4452,91.2905,91.4355,15386.0
2024-09-23 14:00:00,94.58,94.58,94.5,94.5,9091.0,91.4355,91.4355,91.3582,91.3582,9091.0
2024-09-23 14:05:00,94.5,94.69,94.49,94.69,14856.0,91.3582,91.5419,91.3485,91.5419,14856.0
2024-09-23 14:10:00,94.68,94.72,94.65,94.68,16645.0,91.5322,91.5709,91.5032,91.5322,16645.0
2024-09-23 14:15:00,94.68,94.71,94.63,94.7,8757.0,91.5322,91.5612,91.4839,91.5515,8757.0
2024-09-23 14:20:00,94.72,94.72,94.62,94.7,9832.0,91.5709,91.5709,91.4742,91.5515,9832.0
2024-09-23 14:25:00,94.69,94.71,94.65,94.7,10636.0,91.5419,91.5612,91.5032,91.5515,10636.0
2024-09-23 14:30:00,94.7,94.7,94.65,94.66,10834.0,91.5515,91.5515,91.5032,91.5129,10834.0
2024-09-23 14:35:00,94.66,94.69,94.65,94.69,6410.0,91.5129,91.5419,91.5032,91.5419,6410.0
2024-09-23 14:40:00,94.69,94.72,94.67,94.71,8030.0,91.5419,91.5709,91.5225,91.5612,8030.0
2024-09-23 14:45:00,94.72,94.72,94.65,94.65,10379.0,91.5709,91.5709,91.5032,91.5032,10379.0
2024-09-23 14:50:00,94.65,94.65,94.59,94.59,8337.0,91.5032,91.5032,91.4452,91.4452,8337.0
2024-09-23 14:55:00,94.59,94.7,94.59,94.7,7491.0,91.4452,91.5515,91.4452,91.5515,7491.0
2024-09-23 15:00:00,94.7,94.71,94.64,94.69,7852.0,91.5515,91.5612,91.4935,91.5419,7852.0
2024-09-23 15:05:00,94.68,94.75,94.68,94.72,9343.0,91.5322,91.5999,91.5322,91.5709,9343.0
2024-09-23 15:10:00,94.7,94.81,94.7,94.78,7971.0,91.5515,91.6579,91.5515,91.6289,7971.0
2024-09-23 15:15:00,94.79,94.79,94.74,94.76,11773.0,91.6385,91.6385,91.5902,91.6095,11773.0
2024-09-23 15:20:00,94.77,94.77,94.71,94.73,14520.0,91.6192,91.6192,91.5612,91.5805,14520.0
2024-09-23 15:25:00,94.73,94.75,94.66,94.7,15606.0,91.5805,91.5999,91.5129,91.5515,15606.0
2024-09-23 15:30:00,94.71,94.85,94.68,94.84,17839.0,91.5612,91.6965,91.5322,91.6869,17839.0
2024-09-23 15:35:00,94.84,94.91,94.83,94.88,17910.0,91.6869,91.7545,91.6772,91.7255,17910.0
2024-09-23 15:40:00,94.88,94.99,94.86,94.98,28534.0,91.7255,91.8319,91.7062,91.8222,28534.0
2024-09-23 15:45:00,94.99,95.07,94.95,95.06,23365.0,91.8319,91.9092,91.7932,91.8996,23365.0
2024-09-23 15:50:00,95.06,95.29,95.05,95.27,52233.0,91.8996,92.1219,91.8899,92.1026,52233.0
2024-09-23 15:55:00,95.26,95.38,95.2,95.27,149151.0,92.0929,92.2089,92.0349,92.1026,149151.0
2024-09-24 09:30:00,95.88,95.97,95.52,95.79,34707.0,92.6923,92.7793,92.3443,92.6053,34707.0
2024-09-24 09:35:00,95.69,95.77,95.51,95.54,3095.0,92.5086,92.5859,92.3346,92.3636,3095.0
2024-09-24 09:40:00,95.49,95.86,95.49,95.7,5459.0,92.3153,92.673,92.3153,92.5183,5459.0
2024-09-24 09:45:00,95.65,95.65,95.53,95.56,4495.0,92.4699,92.4699,92.3539,92.3829,4495.0
2024-09-24 09:50:00,95.52,95.57,95.34,95.52,10415.0,92.3443,92.3926,92.1702,92.3443,10415.0
2024-09-24 09:55:00,95.54,95.7,95.51,95.57,45930.0,92.3636,92.5183,92.3346,92.3926,45930.0
2024-09-24 10:00:00,95.57,95.75,95.48,95.66,10292.0,92.3926,92.5666,92.3056,92.4796,10292.0
2024-09-24 10:05:00,95.65,95.84,95.61,95.84,15888.0,92.4699,92.6536,92.4313,92.6536,15888.0
2024-09-24 10:10:00,95.89,95.92,95.72,95.87,11955.0,92.702,92.731,92.5376,92.6826,11955.0
2024-09-24 10:15:00,95.9,95.94,95.82,95.9,23601.0,92.7116,92.7503,92.6343,92.7116,23601.0
2024-09-24 10:20:00,95.92,95.97,95.82,95.91,8069.0,92.731,92.7793,92.6343,92.7213,8069.0
2024-09-24 10:25:00,95.94,96.01,95.88,96.0,13764.0,92.7503,92.818,92.6923,92.8083,13764.0
2024-09-24 10:30:00,96.0,96.05,95.74,95.79,16318.0,92.8083,92.8566,92.5569,92.6053,16318.0
2024-09-24 10:35:00,95.75,95.79,95.6,95.67,7716.0,92.5666,92.6053,92.4216,92.4893,7716.0
2024-09-24 10:40:00,95.72,95.83,95.69,95.83,9414.0,92.5376,92.644,92.5086,92.644,9414.0
2024-09-24 10:45:00,95.83,95.87,95.77,95.82,17817.0,92.644,92.6826,92.5859,92.6343,17817.0
2024-09-24 10:50:00,95.81,95.9,95.79,95.79,13417.0,92.6246,92.7116,92.6053,92.6053,13417.0
2024-09-24 10:55:00,95.8,95.82,95.69,95.74,8398.0,92.615,92.6343,92.5086,92.5569,8398.0
2024-09-24 11:00:00,95.7,95.71,95.51,95.53,7001.0,92.5183,92.5279,92.3346,92.3539,7001.0
2024-09-24 11:05:00,95.52,95.57,95.4,95.43,7210.0,92.3443,92.3926,92.2283,92.2573,7210.0
2024-09-24 11:10:00,95.41,95.48,95.33,95.33,15512.0,92.2379,92.3056,92.1606,92.1606,15512.0
2024-09-24 11:15:00,95.31,95.38,95.29,95.32,5426.0,92.1412,92.2089,92.1219,92.1509,5426.0
2024-09-24 11:20:00,95.31,95.36,95.21,95.27,6968.0,92.1412,92.1896,92.0446,92.1026,6968.0
2024-09-24 11:25:00,95.28,95.35,95.27,95.34,5038.0,92.1122,92.1799,92.1026,92.1702,5038.0
2024-09-24 11:30:00,95.34,95.38,95.29,95.3,3924.0,92.1702,92.2089,92.1219,92.1316,3924.0
2024-09-24 11:35:00,95.3,95.32,95.23,95.26,6379.0,92.1316,92.1509,92.0639,92.0929,6379.0
2024-09-24 11:40:00,95.25,95.25,95.17,95.19,5826.0,92.0832,92.0832,92.0059,92.0252,5826.0
2024-09-24 11:45:00,95.18,95.2,95.02,95.02,4006.0,92.0156,92.0349,91.8609,91.8609,4006.0
2024-09-24 11:50:00,95.01,95.14,94.93,95.12,5363.0,91.8512,91.9769,91.7739,91.9576,5363.0
2024-09-24 11:55:00,95.13,95.16,95.08,95.1,4871.0,91.9672,91.9962,91.9189,91.9382,4871.0
2024-09-24 12:00:00,95.08,95.1,94.98,94.98,5305.0,91.9189,91.9382,91.8222,91.8222,5305.0
2024-09-24 12:05:00,94.99,95.03,94.91,94.94,10407.0,91.8319,91.8706,91.7545,91.7835,10407.0
2024-09-24 12:10:00,94.92,94.98,94.91,94.97,5521.0,91.7642,91.8222,91.7545,91.8125,5521.0
2024-09-24 12:15:00,94.98,94.99,94.91,94.95,11300.0,91.8222,91.8319,91.7545,91.7932,11300.0
2024-09-24 12:20:00,94.95,95.1,94.95,95.09,8641.0,91.7932,91.9382,91.7932,91.9286,8641.0
2024-09-24 12:25:00,95.09,95.11,95.01,95.02,10914.0,91.9286,91.9479,91.8512,91.8609,10914.0
2024-09-24 12:30:00,95.03,95.09,94.94,95.04,10532.0,91.8706,91.9286,91.7835,91.8802,10532.0
2024-09-24 12:35:00,95.05,95.09,95.02,95.07,4361.0,91.8899,91.9286,91.8609,91.9092,4361.0
2024-09-24 12:40:00,95.08,95.12,95.06,95.07,6484.0,91.9189,91.9576,91.8996,91.9092,6484.0
2024-09-24 12:45:00,95.09,95.11,95.03,95.04,3921.0,91.9286,91.9479,91.8706,91.8802,3921.0
2024-09-24 12:50:00,95.05,95.09,95.0,95.09,11881.0,91.8899,91.9286,91.8415,91.9286,11881.0
2024-09-24 12:55:00,95.08,95.1,95.06,95.07,2017.0,91.9189,91.9382,91.8996,91.9092,2017.0
2024-09-24 13:00:00,95.07,95.22,95.07,95.22,15827.0,91.9092,92.0542,91.9092,92.0542,15827.0
2024-09-24 13:05:00,95.23,95.24,95.16,95.21,11758.0,92.0639,92.0736,91.9962,92.0446,11758.0
2024-09-24 13:10:00,95.23,95.27,95.23,95.27,4940.0,92.0639,92.1026,92.0639,92.1026,4940.0
2024-09-24 13:15:00,95.29,95.3,95.23,95.26,3214.0,92.1219,92.1316,92.0639,92.0929,3214.0
2024-09-24 13:20:00,95.25,95.25,95.15,95.15,5102.0,92.0832,92.0832,91.9866,91.9866,5102.0
2024-09-24 13:25:00,95.12,95.14,95.08,95.09,8831.0,91.9576,91.9769,91.9189,91.9286,8831.0
2024-09-24 13:30:00,95.08,95.13,95.01,95.04,6114.0,91.9189,91.9672,91.8512,91.8802,6114.0
2024-09-24 13:35:00,95.05,95.05,94.9,94.93,4766.0,91.8899,91.8899,91.7449,91.7739,4766.0
2024-09-24 13:40:00,94.93,94.99,94.92,94.97,5667.0,91.7739,91.8319,91.7642,91.8125,5667.0
2024-09-24 13:45:00,94.95,94.96,94.88,94.91,5758.0,91.7932,91.8029,91.7255,91.7545,5758.0
2024-09-24 13:50:00,94.93,94.96,94.89,94.92,5100.0,91.7739,91.8029,91.7352,91.7642,5100.0
2024-09-24 13:55:00,94.91,95.0,94.9,95.0,4253.0,91.7545,91.8415,91.7449,91.8415,4253.0
2024-09-24 14:00:00,95.01,95.07,95.01,95.01,8411.0,91.8512,91.9092,91.8512,91.8512,8411.0
2024-09-24 14:05:00,95.01,95.13,95.01,95.12,14148.0,91.8512,91.9672,91.8512,91.9576,14148.0
2024-09-24 14:10:00,95.11,95.12,95.06,95.07,2262.0,91.9479,91.9576,91.8996,91.9092,2262.0
2024-09-24 14:15:00,95.05,95.08,95.02,95.06,4388.0,91.8899,91.9189,91.8609,91.8996,4388.0
2024-09-24 14:20:00,95.07,95.15,95.05,95.12,19358.0,91.9092,91.9866,91.8899,91.9576,19358.0
2024-09-24 14:25:00,95.09,95.16,95.09,95.13,3837.0,91.9286,91.9962,91.9286,91.9672,3837.0
2024-09-24 14:30:00,95.12,95.17,95.06,95.16,9965.0,91.9576,92.0059,91.8996,91.9962,9965.0
2024-09-24 14:35:00,95.18,95.22,95.06,95.06,9158.0,92.0156,92.0542,91.8996,91.8996,9158.0
2024-09-24 14:40:00,95.06,95.17,95.06,95.17,3797.0,91.8996,92.0059,91.8996,92.0059,3797.0
2024-09-24 14:45:00,95.17,95.17,95.07,95.08,6229.0,92.0059,92.0059,91.9092,91.9189,6229.0
2024-09-24 14:50:00,95.07,95.12,95.02,95.05,4142.0,91.9092,91.9576,91.8609,91.8899,4142.0
2024-09-24 14:55:00,95.05,95.12,95.02,95.12,4900.0,91.8899,91.9576,91.8609,91.9576,4900.0
2024-09-24 15:00:00,95.09,95.13,95.04,95.13,6086.0,91.9286,91.9672,91.8802,91.9672,6086.0
2024-09-24 15:05:00,95.11,95.21,95.08,95.19,8489.0,91.9479,92.0446,91.9189,92.0252,8489.0
2024-09-24 15:10:00,95.18,95.26,95.18,95.23,5758.0,92.0156,92.0929,92.0156,92.0639,5758.0
2024-09-24 15:15:00,95.22,95.27,95.15,95.2,6074.0,92.0542,92.1026,91.9866,92.0349,6074.0
2024-09-24 15:20:00,95.19,95.22,95.17,95.2,6093.0,92.0252,92.0542,92.0059,92.0349,6093.0
2024-09-24 15:25:00,95.21,95.27,95.19,95.26,4275.0,92.0446,92.1026,92.0252,92.0929,4275.0
2024-09-24 15:30:00,95.26,95.37,95.2,95.22,20385.0,92.0929,92.1992,92.0349,92.0542,20385.0
2024-09-24 15:35:00,95.2,95.25,95.17,95.17,8475.0,92.0349,92.0832,92.0059,92.0059,8475.0
2024-09-24 15:40:00,95.17,95.3,95.15,95.27,9326.0,92.0059,92.1316,91.9866,92.1026,9326.0
2024-09-24 15:45:00,95.25,95.36,95.24,95.34,21224.0,92.0832,92.1896,92.0736,92.1702,21224.0
2024-09-24 15:50:00,95.35,95.37,95.27,95.35,29377.0,92.1799,92.1992,92.1026,92.1799,29377.0
2024-09-24 15:55:00,95.35,95.39,95.17,95.23,117660.0,92.1799,92.2186,92.0059,92.0639,117660.0
2024-09-25 09:30:00,95.31,95.66,95.31,95.36,24211.0,92.1412,92.4796,92.1412,92.1896,24211.0
2024-09-25 09:35:00,95.32,95.41,95.2,95.24,4968.0,92.1509,92.2379,92.0349,92.0736,4968.0
2024-09-25 09:40:00,95.31,95.43,95.3,95.32,5182.0,92.1412,92.2573,92.1316,92.1509,5182.0
2024-09-25 09:45:00,95.31,95.31,95.01,95.07,3916.0,92.1412,92.1412,91.8512,91.9092,3916.0
2024-09-25 09:50:00,95.11,95.22,95.02,95.13,6566.0,91.9479,92.0542,91.8609,91.9672,6566.0
2024-09-25 09:55:00,95.13,95.16,94.95,94.95,11856.0,91.9672,91.9962,91.7932,91.7932,11856.0
2024-09-25 10:00:00,94.96,95.17,94.89,95.17,17957.0,91.8029,92.0059,91.7352,92.0059,17957.0
2024-09-25 10:05:00,95.18,95.23,95.05,95.1,6098.0,92.0156,92.0639,91.8899,91.9382,6098.0
2024-09-25 10:10:00,95.12,95.12,94.79,94.89,9377.0,91.9576,91.9576,91.6385,91.7352,9377.0
2024-09-25 10:15:00,94.9,94.92,94.79,94.79,14483.0,91.7449,91.7642,91.6385,91.6385,14483.0
2024-09-25 10:20:00,94.8,94.8,94.68,94.72,14754.0,91.6482,91.6482,91.5322,91.5709,14754.0
2024-09-25 10:25:00,94.76,94.87,94.74,94.83,9413.0,91.6095,91.7159,91.5902,91.6772,9413.0
2024-09-25 10:30:00,94.84,95.02,94.78,94.78,8644.0,91.6869,91.8609,91.6289,91.6289,8644.0
2024-09-25 10:35:00,94.8,94.89,94.78,94.78,4980.0,91.6482,91.7352,91.6289,91.6289,4980.0
2024-09-25 10:40:00,94.76,94.88,94.74,94.82,3147.0,91.6095,91.7255,91.5902,91.6675,3147.0
2024-09-25 10:45:00,94.81,94.9,94.77,94.88,6072.0,91.6579,91.7449,91.6192,91.7255,6072.0
2024-09-25 10:50:00,94.85,94.9,94.69,94.73,5573.0,91.6965,91.7449,91.5419,91.5805,5573.0
2024-09-25 10:55:00,94.76,94.86,94.74,94.82,4614.0,91.6095,91.7062,91.5902,91.6675,4614.0
2024-09-25 11:00:00,94.83,94.9,94.81,94.89,6923.0,91.6772,91.7449,91.6579,91.7352,6923.0
2024-09-25 11:05:00,94.9,94.92,94.77,94.91,10209.0,91.7449,91.7642,91.6192,91.7545,10209.0
2024-09-25 11:10:00,94.91,95.02,94.86,94.95,6466.0,91.7545,91.8609,91.7062,91.7932,6466.0
2024-09-25 11:15:00,94.95,95.0,94.85,94.88,5077.0,91.7932,91.8415,91.6965,91.7255,5077.0
2024-09-25 11:20:00,94.85,94.88,94.8,94.86,4741.0,91.6965,91.7255,91.6482,91.7062,4741.0
2024-09-25 11:25:00,94.92,94.93,94.87,94.92,4192.0,91.7642,91.7739,91.7159,91.7642,4192.0
2024-09-25 11:30:00,94.92,94.94,94.86,94.9,4939.0,91.7642,91.7835,91.7062,91.7449,4939.0
2024-09-25 11:35:00,94.92,94.92,94.78,94.85,13696.0,91.7642,91.7642,91.6289,91.6965,13696.0
2024-09-25 11:40:00,94.87,94.9,94.81,94.89,6767.0,91.7159,91.7449,91.6579,91.7352,6767.0
2024-09-25 11:45:00,94.9,94.91,94.83,94.85,3091.0,91.7449,91.7545,91.6772,91.6965,3091.0
2024-09-25 11:50:00,94.85,94.93,94.85,94.93,3604.0,91.6965,91.7739,91.6965,91.7739,3604.0
2024-09-25 11:55:00,94.9,94.93,94.86,94.88,6457.0,91.7449,91.7739,91.7062,91.7255,6457.0
2024-09-25 12:00:00,94.89,94.94,94.86,94.94,4399.0,91.7352,91.7835,91.7062,91.7835,4399.0
2024-09-25 12:05:00,94.97,95.03,94.89,95.02,10965.0,91.8125,91.8706,91.7352,91.8609,10965.0
2024-09-25 12:10:00,95.0,95.03,94.93,94.96,5405.0,91.8415,91.8706,91.7739,91.8029,5405.0
2024-09-25 12:15:00,94.96,94.99,94.76,94.81,10963.0,91.8029,91.8319,91.6095,91.6579,10963.0
2024-09-25 12:20:00,94.81,94.86,94.79,94.81,4648.0,91.6579,91.7062,91.6385,91.6579,4648.0
2024-09-25 12:25:00,94.78,94.86,94.76,94.82,4289.0,91.6289,91.7062,91.6095,91.6675,4289.0
2024-09-25 12:30:00,94.81,94.81,94.71,94.8,4410.0,91.6579,91.6579,91.5612,91.6482,4410.0
2024-09-25 12:35:00,94.8,94.8,94.72,94.77,6678.0,91.6482,91.6482,91.5709,91.6192,6678.0
2024-09-25 12:40:00,94.78,94.79,94.6,94.62,6936.0,91.6289,91.6385,91.4548,91.4742,6936.0
2024-09-25 12:45:00,94.62,94.62,94.5,94.54,4362.0,91.4742,91.4742,91.3582,91.3968,4362.0
2024-09-25 12:50:00,94.55,94.63,94.52,94.62,11610.0,91.4065,91.4839,91.3775,91.4742,11610.0
2024-09-25 12:55:00,94.59,94.59,94.51,94.51,7806.0,91.4452,91.4452,91.3678,91.3678,7806.0
2024-09-25 13:00:00,94.51,94.51,94.42,94.43,7891.0,91.3678,91.3678,91.2808,91.2905,7891.0
2024-09-25 13:05:00,94.43,94.5,94.42,94.42,3949.0,91.2905,91.3582,91.2808,91.2808,3949.0
2024-09-25 13:10:00,94.43,94.55,94.42,94.54,5756.0,91.2905,91.4065,91.2808,91.3968,5756.0
2024-09-25 13:15:00,94.57,94.57,94.47,94.5,4511.0,91.4258,91.4258,91.3292,91.3582,4511.0
2024-09-25 13:20:00,94.5,94.55,94.5,94.5,2916.0,91.3582,91.4065,91.3582,91.3582,2916.0
2024-09-25 13:25:00,94.52,94.57,94.49,94.49,7464.0,91.3775,91.4258,91.3485,91.3485,7464.0
2024-09-25 13:30:00,94.48,94.51,94.45,94.49,3463.0,91.3388,91.3678,91.3098,91.3485,3463.0
2024-09-25 13:35:00,94.48,94.55,94.48,94.49,8579.0,91.3388,91.4065,91.3388,91.3485,8579.0
2024-09-25 13:40:00,94.5,94.61,94.5,94.6,2694.0,91.3582,91.4645,91.3582,91.4548,2694.0
2024-09-25 13:45:00,94.6,94.62,94.52,94.58,5592.0,91.4548,91.4742,91.3775,91.4355,5592.0
2024-09-25 13:50:00,94.61,94.68,94.6,94.6,4736.0,91.4645,91.5322,91.4548,91.4548,4736.0
2024-09-25 13:55:00,94.6,94.65,94.57,94.65,14607.0,91.4548,91.5032,91.4258,91.5032,14607.0
2024-09-25 14:00:00,94.64,94.75,94.63,94.68,28928.0,91.4935,91.5999,91.4839,91.5322,28928.0
2024-09-25 14:05:00,94.69,94.7,94.63,94.64,4198.0,91.5419,91.5515,91.4839,91.4935,4198.0
2024-09-25 14:10:00,94.66,94.69,94.62,94.64,6807.0,91.5129,91.5419,91.4742,91.4935,6807.0
2024-09-25 14:15:00,94.61,94.69,94.59,94.67,3947.0,91.4645,91.5419,91.4452,91.5225,3947.0
2024-09-25 14:20:00,94.66,94.7,94.57,94.63,9855.0,91.5129,91.5515,91.4258,91.4839,9855.0
2024-09-25 14:25:00,94.62,94.65,94.57,94.62,9272.0,91.4742,91.5032,91.4258,91.4742,9272.0
2024-09-25 14:30:00,94.63,94.63,94.49,94.51,7478.0,91.4839,91.4839,91.3485,91.3678,7478.0
2024-09-25 14:35:00,94.52,94.53,94.48,94.48,4269.0,91.3775,91.3872,91.3388,91.3388,4269.0
2024-09-25 14:40:00,94.49,94.5,94.4,94.41,7244.0,91.3485,91.3582,91.2615,91.2712,7244.0
2024-09-25 14:45:00,94.41,94.41,94.34,94.37,4212.0,91.2712,91.2712,91.2035,91.2325,4212.0
2024-09-25 14:50:00,94.36,94.44,94.35,94.37,7072.0,91.2228,91.3002,91.2132,91.2325,7072.0
2024-09-25 14:55:00,94.36,94.36,94.31,94.33,9777.0,91.2228,91.2228,91.1745,91.1938,9777.0
2024-09-25 15:00:00,94.3,94.32,94.25,94.31,7037.0,91.1648,91.1842,91.1165,91.1745,7037.0
2024-09-25 15:05:00,94.31,94.33,94.27,94.29,7583.0,91.1745,91.1938,91.1358,91.1552,7583.0
2024-09-25 15:10:00,94.29,94.33,94.25,94.26,16872.0,91.1552,91.1938,91.1165,91.1262,16872.0
2024-09-25 15:15:00,94.27,94.29,94.23,94.26,6921.0,91.1358,91.1552,91.0971,91.1262,6921.0
2024-09-25 15:20:00,94.25,94.32,94.25,94.3,11201.0,91.1165,91.1842,91.1165,91.1648,11201.0
2024-09-25 15:25:00,94.29,94.31,94.23,94.3,11450.0,91.1552,91.1745,91.0971,91.1648,11450.0
2024-09-25 15:30:00,94.29,94.3,94.24,94.28,11036.0,91.1552,91.1648,91.1068,91.1455,11036.0
2024-09-25 15:35:00,94.29,94.3,94.24,94.25,24667.0,91.1552,91.1648,91.1068,91.1165,24667.0
2024-09-25 15:40:00,94.25,94.26,94.2,94.26,15322.0,91.1165,91.1262,91.0681,91.1262,15322.0
2024-09-25 15:45:00,94.28,94.31,94.24,94.31,13830.0,91.1455,91.1745,91.1068,91.1745,13830.0
2024-09-25 15:50:00,94.31,94.46,94.23,94.4,45063.0,91.1745,91.3195,91.0971,91.2615,45063.0
2024-09-25 15:55:00,94.4,94.79,94.39,94.71,249280.0,91.2615,91.6385,91.2518,91.5612,249280.0
2024-09-26 09:30:00,92.72,93.57,92.3,93.22,112417.0,89.6374,90.4591,89.2313,90.1207,112417.0
2024-09-26 09:35:00,93.03,93.24,92.83,92.83,36981.0,89.937,90.1401,89.7437,89.7437,36981.0
2024-09-26 09:40:00,92.76,93.09,92.35,92.51,20515.0,89.676,89.9951,89.2797,89.4343,20515.0
2024-09-26 09:45:00,92.55,92.66,92.36,92.62,40799.0,89.473,89.5793,89.2893,89.5407,40799.0
2024-09-26 09:50:00,92.56,92.57,92.01,92.01,47251.0,89.4827,89.4923,88.951,88.951,47251.0
2024-09-26 09:55:00,92.04,92.25,91.87,92.03,66875.0,88.98,89.183,88.8156,88.9703,66875.0
2024-09-26 10:00:00,92.03,92.47,91.97,92.01,46872.0,88.9703,89.3957,88.9123,88.951,46872.0
2024-09-26 10:05:00,92.01,92.13,91.95,92.06,96678.0,88.951,89.067,88.893,88.9993,96678.0
2024-09-26 10:10:00,92.07,92.17,91.92,91.96,68146.0,89.009,89.1056,88.8639,88.9026,68146.0
2024-09-26 10:15:00,91.97,92.01,91.67,91.73,45363.0,88.9123,88.951,88.6223,88.6803,45363.0
2024-09-26 10:20:00,91.75,91.8,91.28,91.41,481985.0,88.6996,88.7479,88.2452,88.3709,481985.0
2024-09-26 10:25:00,91.42,91.42,90.92,91.13,87458.0,88.3806,88.3806,87.8972,88.1002,87458.0
2024-09-26 10:30:00,91.1,91.32,90.99,91.25,62720.0,88.0712,88.2839,87.9649,88.2162,62720.0
2024-09-26 10:35:00,91.22,91.22,90.8,91.1,154343.0,88.1872,88.1872,87.7812,88.0712,154343.0
2024-09-26 10:40:00,91.06,91.1,90.57,90.62,25280.0,88.0325,88.0712,87.5588,87.6072,25280.0
2024-09-26 10:45:00,90.65,90.77,90.52,90.55,44737.0,87.6362,87.7522,87.5105,87.5395,44737.0
2024-09-26 10:50:00,90.55,90.57,90.27,90.33,72824.0,87.5395,87.5588,87.2688,87.3268,72824.0
2024-09-26 10:55:00,90.33,90.54,90.23,90.52,92201.0,87.3268,87.5298,87.2301,87.5105,92201.0
2024-09-26 11:00:00,90.52,90.56,90.22,90.23,32542.0,87.5105,87.5492,87.2205,87.2301,32542.0
2024-09-26 11:05:00,90.24,90.24,90.04,90.1,37646.0,87.2398,87.2398,87.0465,87.1045,37646.0
2024-09-26 11:10:00,90.09,90.18,90.05,90.18,25128.0,87.0948,87.1818,87.0561,87.1818,25128.0
2024-09-26 11:15:00,90.15,90.46,90.06,90.44,43375.0,87.1528,87.4525,87.0658,87.4332,43375.0
2024-09-26 11:20:00,90.47,90.49,90.26,90.41,14682.0,87.4622,87.4815,87.2591,87.4042,14682.0
2024-09-26 11:25:00,90.4,90.63,90.34,90.62,27560.0,87.3945,87.6168,87.3365,87.6072,27560.0
2024-09-26 11:30:00,90.62,90.7,90.48,90.52,11475.0,87.6072,87.6845,87.4718,87.5105,11475.0
2024-09-26 11:35:00,90.52,90.53,90.16,90.2,10397.0,87.5105,87.5202,87.1625,87.2011,10397.0
2024-09-26 11:40:00,90.18,90.18,89.89,89.96,20620.0,87.1818,87.1818,86.9014,86.9691,20620.0
2024-09-26 11:45:00,89.95,90.04,89.81,89.85,13025.0,86.9594,87.0465,86.8241,86.8628,13025.0
2024-09-26 11:50:00,89.87,89.99,89.77,89.98,20512.0,86.8821,86.9981,86.7854,86.9884,20512.0
2024-09-26 11:55:00,89.99,90.16,89.99,90.06,12290.0,86.9981,87.1625,86.9981,87.0658,12290.0
2024-09-26 12:00:00,90.05,90.05,89.91,89.93,22142.0,87.0561,87.0561,86.9208,86.9401,22142.0
2024-09-26 12:05:00,89.93,89.93,89.68,89.72,22789.0,86.9401,86.9401,86.6984,86.7371,22789.0
2024-09-26 12:10:00,89.71,89.83,89.63,89.76,20513.0,86.7274,86.8434,86.6501,86.7758,20513.0
2024-09-26 12:15:00,89.8,89.8,89.63,89.77,15683.0,86.8144,86.8144,86.6501,86.7854,15683.0
2024-09-26 12:20:00,89.79,89.85,89.75,89.77,21004.0,86.8048,86.8628,86.7661,86.7854,21004.0
2024-09-26 12:25:00,89.77,89.87,89.53,89.57,36125.0,86.7854,86.8821,86.5534,86.5921,36125.0
2024-09-26 12:30:00,89.58,89.65,89.52,89.58,19663.0,86.6017,86.6694,86.5437,86.6017,19663.0
2024-09-26 12:35:00,89.56,89.59,89.47,89.51,14574.0,86.5824,86.6114,86.4954,86.5341,14574.0
2024-09-26 12:40:00,89.51,89.69,89.5,89.6,18331.0,86.5341,86.7081,86.5244,86.6211,18331.0
2024-09-26 12:45:00,89.6,89.63,89.5,89.51,5586.0,86.6211,86.6501,86.5244,86.5341,5586.0
2024-09-26 12:50:00,89.52,89.61,89.5,89.61,10773.0,86.5437,86.6307,86.5244,86.6307,10773.0
2024-09-26 12:55:00,89.64,89.68,89.58,89.61,9594.0,86.6598,86.6984,86.6017,86.6307,9594.0
2024-09-26 13:00:00,89.61,89.67,89.46,89.53,46163.0,86.6307,86.6888,86.4857,86.5534,46163.0
2024-09-26 13:05:00,89.52,89.52,89.37,89.46,19179.0,86.5437,86.5437,86.3987,86.4857,19179.0
2024-09-26 13:10:00,89.46,89.46,89.09,89.19,90788.0,86.4857,86.4857,86.128,86.2247,90788.0
2024-09-26 13:15:00,89.19,89.22,88.93,89.01,229451.0,86.2247,86.2537,85.9734,86.0507,229451.0
2024-09-26 13:20:00,89.03,89.18,88.93,89.15,26261.0,86.07,86.215,85.9734,86.186,26261.0
2024-09-26 13:25:00,89.12,89.25,89.05,89.25,22173.0,86.157,86.2827,86.0894,86.2827,22173.0
2024-09-26 13:30:00,89.24,89.42,89.23,89.4,28460.0,86.2731,86.4471,86.2634,86.4277,28460.0
2024-09-26 13:35:00,89.4,89.58,89.37,89.39,20347.0,86.4277,86.6017,86.3987,86.4181,20347.0
2024-09-26 13:40:00,89.34,89.37,89.21,89.22,53733.0,86.3697,86.3987,86.244,86.2537,53733.0
2024-09-26 13:45:00,89.22,89.38,89.2,89.38,41445.0,86.2537,86.4084,86.2344,86.4084,41445.0
2024-09-26 13:50:00,89.4,89.41,89.33,89.34,10855.0,86.4277,86.4374,86.3601,86.3697,10855.0
2024-09-26 13:55:00,89.34,89.6,89.33,89.56,18402.0,86.3697,86.6211,86.3601,86.5824,18402.0
2024-09-26 14:00:00,89.56,89.66,89.56,89.57,16374.0,86.5824,86.6791,86.5824,86.5921,16374.0
2024-09-26 14:05:00,89.58,89.64,89.54,89.58,19549.0,86.6017,86.6598,86.5631,86.6017,19549.0
2024-09-26 14:10:00,89.61,89.65,89.56,89.62,15918.0,86.6307,86.6694,86.5824,86.6404,15918.0
2024-09-26 14:15:00,89.64,89.68,89.57,89.68,15564.0,86.6598,86.6984,86.5921,86.6984,15564.0
2024-09-26 14:20:00,89.7,89.72,89.62,89.7,14898.0,86.7178,86.7371,86.6404,86.7178,14898.0
2024-09-26 14:25:00,89.7,89.75,89.67,89.68,20898.0,86.7178,86.7661,86.6888,86.6984,20898.0
2024-09-26 14:30:00,89.67,89.67,89.56,89.62,21158.0,86.6888,86.6888,86.5824,86.6404,21158.0
2024-09-26 14:35:00,89.62,89.67,89.62,89.63,15033.0,86.6404,86.6888,86.6404,86.6501,15033.0
2024-09-26 14:40:00,89.64,89.68,89.6,89.65,16424.0,86.6598,86.6984,86.6211,86.6694,16424.0
2024-09-26 14:45:00,89.64,89.74,89.61,89.71,13723.0,86.6598,86.7564,86.6307,86.7274,13723.0
2024-09-26 14:50:00,89.72,89.72,89.61,89.67,15107.0,86.7371,86.7371,86.6307,86.6888,15107.0
2024-09-26 14:55:00,89.67,89.67,89.46,89.46,28831.0,86.6888,86.6888,86.4857,86.4857,28831.0
2024-09-26 15:00:00,89.45,89.47,89.27,89.31,18418.0,86.4761,86.4954,86.3021,86.3407,18418.0
2024-09-26 15:05:00,89.3,89.37,89.28,89.37,25190.0,86.3311,86.3987,86.3117,86.3987,25190.0
2024-09-26 15:10:00,89.38,89.55,89.38,89.42,31579.0,86.4084,86.5727,86.4084,86.4471,31579.0
2024-09-26 15:15:00,89.43,89.5,89.37,89.37,18523.0,86.4567,86.5244,86.3987,86.3987,18523.0
2024-09-26 15:20:00,89.37,89.39,89.33,89.37,14847.0,86.3987,86.4181,86.3601,86.3987,14847.0
2024-09-26 15:25:00,89.36,89.43,89.34,89.36,23862.0,86.3891,86.4567,86.3697,86.3891,23862.0
2024-09-26 15:30:00,89.37,89.37,89.05,89.08,38701.0,86.3987,86.3987,86.0894,86.1184,38701.0
2024-09-26 15:35:00,89.07,89.08,88.95,89.03,29820.0,86.1087,86.1184,85.9927,86.07,29820.0
2024-09-26 15:40:00,89.03,89.03,88.86,88.97,42915.0,86.07,86.07,85.9057,86.012,42915.0
2024-09-26 15:45:00,88.96,88.98,88.82,88.84,34820.0,86.0024,86.0217,85.867,85.8863,34820.0
2024-09-26 15:50:00,88.84,89.01,88.84,89.01,75599.0,85.8863,86.0507,85.8863,86.0507,75599.0
2024-09-26 15:55:00,89.01,89.22,89.01,89.14,250497.0,86.0507,86.2537,86.0507,86.1764,250497.0
2024-09-27 09:30:00,89.2,89.83,89.04,89.57,63559.0,86.2344,86.8434,86.0797,86.5921,63559.0
2024-09-27 09:35:00,89.61,89.61,89.07,89.16,83394.0,86.6307,86.6307,86.1087,86.1957,83394.0
2024-09-27 09:40:00,89.18,89.35,89.08,89.08,6432.0,86.215,86.3794,86.1184,86.1184,6432.0
2024-09-27 09:45:00,89.03,89.12,88.95,88.98,6099.0,86.07,86.157,85.9927,86.0217,6099.0
2024-09-27 09:50:00,88.92,89.05,88.74,89.01,44518.0,85.9637,86.0894,85.7897,86.0507,44518.0
2024-09-27 09:55:00,89.0,89.13,88.89,89.13,19723.0,86.041,86.1667,85.9347,86.1667,19723.0
2024-09-27 10:00:00,89.09,89.35,88.91,89.22,17629.0,86.128,86.3794,85.954,86.2537,17629.0
2024-09-27 10:05:00,89.22,89.36,89.16,89.22,22353.0,86.2537,86.3891,86.1957,86.2537,22353.0
2024-09-27 10:10:00,89.24,89.62,89.18,89.6,28339.0,86.2731,86.6404,86.215,86.6211,28339.0
2024-09-27 10:15:00,89.58,89.59,89.43,89.47,24971.0,86.6017,86.6114,86.4567,86.4954,24971.0
2024-09-27 10:20:00,89.47,89.55,89.4,89.42,10363.0,86.4954,86.5727,86.4277,86.4471,10363.0
2024-09-27 10:25:00,89.41,89.53,89.35,89.51,19386.0,86.4374,86.5534,86.3794,86.5341,19386.0
2024-09-27 10:30:00,89.52,89.71,89.51,89.57,10045.0,86.5437,86.7274,86.5341,86.5921,10045.0
2024-09-27 10:35:00,89.52,89.56,89.45,89.5,10849.0,86.5437,86.5824,86.4761,86.5244,10849.0
2024-09-27 10:40:00,89.48,89.51,89.42,89.44,8960.0,86.5051,86.5341,86.4471,86.4664,8960.0
2024-09-27 10:45:00,89.44,89.64,89.43,89.62,12137.0,86.4664,86.6598,86.4567,86.6404,12137.0
2024-09-27 10:50:00,89.61,89.68,89.54,89.64,7681.0,86.6307,86.6984,86.5631,86.6598,7681.0
2024-09-27 10:55:00,89.63,89.71,89.6,89.64,6821.0,86.6501,86.7274,86.6211,86.6598,6821.0
2024-09-27 11:00:00,89.63,89.66,89.56,89.61,8294.0,86.6501,86.6791,86.5824,86.6307,8294.0
2024-09-27 11:05:00,89.62,89.7,89.58,89.61,6882.0,86.6404,86.7178,86.6017,86.6307,6882.0
2024-09-27 11:10:00,89.61,89.78,89.59,89.71,12897.0,86.6307,86.7951,86.6114,86.7274,12897.0
2024-09-27 11:15:00,89.74,89.78,89.65,89.65,24454.0,86.7564,86.7951,86.6694,86.6694,24454.0
2024-09-27 11:20:00,89.64,89.67,89.53,89.55,13241.0,86.6598,86.6888,86.5534,86.5727,13241.0
2024-09-27 11:25:00,89.56,89.65,89.5,89.63,22962.0,86.5824,86.6694,86.5244,86.6501,22962.0
2024-09-27 11:30:00,89.64,89.75,89.63,89.73,24971.0,86.6598,86.7661,86.6501,86.7468,24971.0
2024-09-27 11:35:00,89.73,89.75,89.65,89.73,12937.0,86.7468,86.7661,86.6694,86.7468,12937.0
2024-09-27 11:40:00,89.73,89.79,89.68,89.79,7984.0,86.7468,86.8048,86.6984,86.8048,7984.0
2024-09-27 11:45:00,89.8,90.02,89.77,90.02,30061.0,86.8144,87.0271,86.7854,87.0271,30061.0
2024-09-27 11:50:00,90.02,90.08,89.99,90.01,23235.0,87.0271,87.0851,86.9981,87.0175,23235.0
2024-09-27 11:55:00,90.02,90.07,89.89,89.9,11038.0,87.0271,87.0755,86.9014,86.9111,11038.0
2024-09-27 12:00:00,89.92,89.92,89.76,89.84,11445.0,86.9304,86.9304,86.7758,86.8531,11445.0
2024-09-27 12:05:00,89.83,89.91,89.8,89.91,9349.0,86.8434,86.9208,86.8144,86.9208,9349.0
2024-09-27 12:10:00,89.95,89.99,89.91,89.97,10551.0,86.9594,86.9981,86.9208,86.9788,10551.0
2024-09-27 12:15:00,89.97,89.98,89.85,89.89,17463.0,86.9788,86.9884,86.8628,86.9014,17463.0
2024-09-27 12:20:00,89.89,90.0,89.89,89.94,9693.0,86.9014,87.0078,86.9014,86.9498,9693.0
2024-09-27 12:25:00,89.94,89.94,89.82,89.82,14147.0,86.9498,86.9498,86.8338,86.8338,14147.0
2024-09-27 12:30:00,89.84,89.96,89.82,89.87,9135.0,86.8531,86.9691,86.8338,86.8821,9135.0
2024-09-27 12:35:00,89.85,89.97,89.83,89.95,16903.0,86.8628,86.9788,86.8434,86.9594,16903.0
2024-09-27 12:40:00,89.95,89.99,89.9,89.91,10518.0,86.9594,86.9981,86.9111,86.9208,10518.0
2024-09-27 12:45:00,89.92,89.97,89.86,89.86,9067.0,86.9304,86.9788,86.8724,86.8724,9067.0
2024-09-27 12:50:00,89.86,90.0,89.86,89.98,13345.0,86.8724,87.0078,86.8724,86.9884,13345.0
2024-09-27 12:55:00,89.97,90.08,89.97,90.04,11246.0,86.9788,87.0851,86.9788,87.0465,11246.0
2024-09-27 13:00:00,90.04,90.07,90.01,90.03,11381.0,87.0465,87.0755,87.0175,87.0368,11381.0
2024-09-27 13:05:00,90.02,90.06,89.98,90.02,8455.0,87.0271,87.0658,86.9884,87.0271,8455.0
2024-09-27 13:10:00,90.02,90.04,89.9,90.04,16783.0,87.0271,87.0465,86.9111,87.0465,16783.0
2024-09-27 13:15:00,90.02,90.07,90.01,90.05,16229.0,87.0271,87.0755,87.0175,87.0561,16229.0
2024-09-27 13:20:00,90.09,90.1,90.03,90.03,10256.0,87.0948,87.1045,87.0368,87.0368,10256.0
2024-09-27 13:25:00,90.01,90.12,90.0,90.12,12672.0,87.0175,87.1238,87.0078,87.1238,12672.0
2024-09-27 13:30:00,90.14,90.15,89.98,90.03,10064.0,87.1431,87.1528,86.9884,87.0368,10064.0
2024-09-27 13:35:00,90.03,90.06,89.97,89.97,9438.0,87.0368,87.0658,86.9788,86.9788,9438.0
2024-09-27 13:40:00,89.98,90.08,89.94,90.07,12974.0,86.9884,87.0851,86.9498,87.0755,12974.0
2024-09-27 13:45:00,90.07,90.14,90.06,90.11,17715.0,87.0755,87.1431,87.0658,87.1141,17715.0
2024-09-27 13:50:00,90.11,90.15,90.07,90.08,9708.0,87.1141,87.1528,87.0755,87.0851,9708.0
2024-09-27 13:55:00,90.08,90.08,90.0,90.02,11100.0,87.0851,87.0851,87.0078,87.0271,11100.0
2024-09-27 14:00:00,90.02,90.09,89.98,90.05,11044.0,87.0271,87.0948,86.9884,87.0561,11044.0
2024-09-27 14:05:00,90.05,90.08,90.02,90.07,12953.0,87.0561,87.0851,87.0271,87.0755,12953.0
2024-09-27 14:10:00,90.08,90.16,90.06,90.14,16556.0,87.0851,87.1625,87.0658,87.1431,16556.0
2024-09-27 14:15:00,90.14,90.16,90.11,90.13,11498.0,87.1431,87.1625,87.1141,87.1335,11498.0
2024-09-27 14:20:00,90.13,90.16,89.98,90.01,22860.0,87.1335,87.1625,86.9884,87.0175,22860.0
2024-09-27 14:25:00,90.0,90.11,90.0,90.1,11038.0,87.0078,87.1141,87.0078,87.1045,11038.0
2024-09-27 14:30:00,90.1,90.13,90.03,90.07,11118.0,87.1045,87.1335,87.0368,87.0755,11118.0
2024-09-27 14:35:00,90.08,90.14,90.05,90.06,12747.0,87.0851,87.1431,87.0561,87.0658,12747.0
2024-09-27 14:40:00,90.06,90.09,90.04,90.08,14318.0,87.0658,87.0948,87.0465,87.0851,14318.0
2024-09-27 14:45:00,90.08,90.16,90.08,90.13,9495.0,87.0851,87.1625,87.0851,87.1335,9495.0
2024-09-27 14:50:00,90.11,90.18,90.1,90.18,15791.0,87.1141,87.1818,87.1045,87.1818,15791.0
2024-09-27 14:55:00,90.18,90.21,90.17,90.2,13719.0,87.1818,87.2108,87.1721,87.2011,13719.0
2024-09-27 15:00:00,90.19,90.23,90.17,90.19,12176.0,87.1915,87.2301,87.1721,87.1915,12176.0
2024-09-27 15:05:00,90.18,90.19,90.09,90.11,9614.0,87.1818,87.1915,87.0948,87.1141,9614.0
2024-09-27 15:10:00,90.1,90.18,90.1,90.18,11579.0,87.1045,87.1818,87.1045,87.1818,11579.0
2024-09-27 15:15:00,90.18,90.25,90.16,90.18,18615.0,87.1818,87.2495,87.1625,87.1818,18615.0
2024-09-27 15:20:00,90.17,90.18,90.14,90.18,8945.0,87.1721,87.1818,87.1431,87.1818,8945.0
2024-09-27 15:25:00,90.17,90.24,90.17,90.18,15605.0,87.1721,87.2398,87.1721,87.1818,15605.0
2024-09-27 15:30:00,90.19,90.35,90.15,90.34,21043.0,87.1915,87.3461,87.1528,87.3365,21043.0
2024-09-27 15:35:00,90.34,90.38,90.31,90.34,19599.0,87.3365,87.3751,87.3075,87.3365,19599.0
2024-09-27 15:40:00,90.33,90.47,90.33,90.46,27057.0,87.3268,87.4622,87.3268,87.4525,27057.0
2024-09-27 15:45:00,90.47,90.61,90.43,90.61,40274.0,87.4622,87.5975,87.4235,87.5975,40274.0
2024-09-27 15:50:00,90.59,90.66,90.48,90.48,76869.0,87.5782,87.6458,87.4718,87.4718,76869.0
2024-09-27 15:55:00,90.49,90.49,90.18,90.23,205858.0,87.4815,87.4815,87.1818,87.2301,205858.0
2024-09-30 09:30:00,90.42,90.64,89.71,89.85,66870.0,87.4138,87.6265,86.7274,86.8628,66870.0
2024-09-30 09:35:00,89.79,89.98,89.72,89.72,5610.0,86.8048,86.9884,86.7371,86.7371,5610.0
2024-09-30 09:40:00,89.75,89.87,89.59,89.68,11390.0,86.7661,86.8821,86.6114,86.6984,11390.0
2024-09-30 09:45:00,89.62,89.82,89.55,89.59,17826.0,86.6404,86.8338,86.5727,86.6114,17826.0
2024-09-30 09:50:00,89.59,89.59,89.4,89.53,10921.0,86.6114,86.6114,86.4277,86.5534,10921.0
2024-09-30 09:55:00,89.52,89.65,89.51,89.51,9496.0,86.5437,86.6694,86.5341,86.5341,9496.0
2024-09-30 10:00:00,89.51,89.83,89.48,89.76,13927.0,86.5341,86.8434,86.5051,86.7758,13927.0
2024-09-30 10:05:00,89.74,89.95,89.74,89.9,8395.0,86.7564,86.9594,86.7564,86.9111,8395.0
2024-09-30 10:10:00,89.9,90.07,89.8,90.04,5636.0,86.9111,87.0755,86.8144,87.0465,5636.0
2024-09-30 10:15:00,90.05,90.27,90.04,90.22,7040.0,87.0561,87.2688,87.0465,87.2205,7040.0
2024-09-30 10:20:00,90.29,90.38,90.25,90.35,7506.0,87.2881,87.3751,87.2495,87.3461,7506.0
2024-09-30 10:25:00,90.38,90.45,90.34,90.38,5782.0,87.3751,87.4428,87.3365,87.3751,5782.0
2024-09-30 10:30:00,90.38,90.49,90.35,90.36,6735.0,87.3751,87.4815,87.3461,87.3558,6735.0
2024-09-30 10:35:00,90.39,90.47,90.38,90.43,3856.0,87.3848,87.4622,87.3751,87.4235,3856.0
2024-09-30 10:40:00,90.41,90.79,90.41,90.79,12159.0,87.4042,87.7715,87.4042,87.7715,12159.0
2024-09-30 10:45:00,90.78,90.91,90.74,90.9,10060.0,87.7619,87.8875,87.7232,87.8779,10060.0
2024-09-30 10:50:00,90.87,91.0,90.82,91.0,8997.0,87.8489,87.9745,87.8005,87.9745,8997.0
2024-09-30 10:55:00,91.02,91.03,90.86,90.9,7332.0,87.9939,88.0035,87.8392,87.8779,7332.0
2024-09-30 11:00:00,90.92,90.99,90.9,90.98,6130.0,87.8972,87.9649,87.8779,87.9552,6130.0
2024-09-30 11:05:00,91.0,91.05,90.96,91.04,6059.0,87.9745,88.0229,87.9359,88.0132,6059.0
2024-09-30 11:10:00,91.05,91.07,91.0,91.05,6666.0,88.0229,88.0422,87.9745,88.0229,6666.0
2024-09-30 11:15:00,91.08,91.08,90.98,91.03,13894.0,88.0519,88.0519,87.9552,88.0035,13894.0
2024-09-30 11:20:00,91.03,91.04,90.92,91.04,10586.0,88.0035,88.0132,87.8972,88.0132,10586.0
2024-09-30 11:25:00,91.03,91.08,90.98,90.99,20853.0,88.0035,88.0519,87.9552,87.9649,20853.0
2024-09-30 11:30:00,91.0,91.05,90.9,91.04,12702.0,87.9745,88.0229,87.8779,88.0132,12702.0
2024-09-30 11:35:00,91.06,91.1,91.05,91.08,6441.0,88.0325,88.0712,88.0229,88.0519,6441.0
2024-09-30 11:40:00,91.08,91.09,90.98,91.04,10525.0,88.0519,88.0615,87.9552,88.0132,10525.0
2024-09-30 11:45:00,91.04,91.07,90.95,91.0,8004.0,88.0132,88.0422,87.9262,87.9745,8004.0
2024-09-30 11:50:00,91.0,91.03,90.96,90.98,7366.0,87.9745,88.0035,87.9359,87.9552,7366.0
2024-09-30 11:55:00,91.0,91.01,90.91,90.98,5507.0,87.9745,87.9842,87.8875,87.9552,5507.0
2024-09-30 12:00:00,90.96,90.97,90.9,90.93,4773.0,87.9359,87.9455,87.8779,87.9069,4773.0
2024-09-30 12:05:00,90.92,91.12,90.92,91.06,12141.0,87.8972,88.0905,87.8972,88.0325,12141.0
2024-09-30 12:10:00,91.06,91.07,90.92,91.02,20069.0,88.0325,88.0422,87.8972,87.9939,20069.0
2024-09-30 12:15:00,91.03,91.03,90.86,90.87,4280.0,88.0035,88.0035,87.8392,87.8489,4280.0
2024-09-30 12:20:00,90.87,90.91,90.86,90.9,5021.0,87.8489,87.8875,87.8392,87.8779,5021.0
2024-09-30 12:25:00,90.89,90.92,90.86,90.88,7223.0,87.8682,87.8972,87.8392,87.8585,7223.0
2024-09-30 12:30:00,90.86,90.89,90.82,90.83,3657.0,87.8392,87.8682,87.8005,87.8102,3657.0
2024-09-30 12:35:00,90.84,90.91,90.84,90.9,5984.0,87.8199,87.8875,87.8199,87.8779,5984.0
2024-09-30 12:40:00,90.91,90.91,90.71,90.72,27913.0,87.8875,87.8875,87.6942,87.7038,27913.0
2024-09-30 12:45:00,90.73,90.74,90.57,90.62,8026.0,87.7135,87.7232,87.5588,87.6072,8026.0
2024-09-30 12:50:00,90.63,90.63,90.53,90.57,7717.0,87.6168,87.6168,87.5202,87.5588,7717.0
2024-09-30 12:55:00,90.56,90.65,90.56,90.6,4837.0,87.5492,87.6362,87.5492,87.5878,4837.0
2024-09-30 13:00:00,90.62,90.64,90.55,90.62,7622.0,87.6072,87.6265,87.5395,87.6072,7622.0
2024-09-30 13:05:00,90.59,90.64,90.59,90.62,3835.0,87.5782,87.6265,87.5782,87.6072,3835.0
2024-09-30 13:10:00,90.61,90.61,90.55,90.61,6480.0,87.5975,87.5975,87.5395,87.5975,6480.0
2024-09-30 13:15:00,90.6,90.6,90.53,90.56,6210.0,87.5878,87.5878,87.5202,87.5492,6210.0
2024-09-30 13:20:00,90.56,90.57,90.46,90.46,10745.0,87.5492,87.5588,87.4525,87.4525,10745.0
2024-09-30 13:25:00,90.46,90.54,90.46,90.47,4896.0,87.4525,87.5298,87.4525,87.4622,4896.0
2024-09-30 13:30:00,90.47,90.55,90.43,90.54,11380.0,87.4622,87.5395,87.4235,87.5298,11380.0
2024-09-30 13:35:00,90.54,90.59,90.48,90.5,6898.0,87.5298,87.5782,87.4718,87.4912,6898.0
2024-09-30 13:40:00,90.5,90.54,90.49,90.52,4523.0,87.4912,87.5298,87.4815,87.5105,4523.0
2024-09-30 13:45:00,90.52,90.54,90.45,90.48,7829.0,87.5105,87.5298,87.4428,87.4718,7829.0
2024-09-30 13:50:00,90.49,90.56,90.48,90.56,5888.0,87.4815,87.5492,87.4718,87.5492,5888.0
2024-09-30 13:55:00,90.57,90.57,90.45,90.48,9635.0,87.5588,87.5588,87.4428,87.4718,9635.0
2024-09-30 14:00:00,90.48,90.48,90.4,90.41,6628.0,87.4718,87.4718,87.3945,87.4042,6628.0
2024-09-30 14:05:00,90.42,90.44,90.37,90.4,11233.0,87.4138,87.4332,87.3655,87.3945,11233.0
2024-09-30 14:10:00,90.39,90.39,90.26,90.29,7582.0,87.3848,87.3848,87.2591,87.2881,7582.0
2024-09-30 14:15:00,90.28,90.29,90.16,90.16,7124.0,87.2785,87.2881,87.1625,87.1625,7124.0
2024-09-30 14:20:00,90.12,90.19,90.1,90.15,7739.0,87.1238,87.1915,87.1045,87.1528,7739.0
2024-09-30 14:25:00,90.15,90.33,90.12,90.31,7629.0,87.1528,87.3268,87.1238,87.3075,7629.0
2024-09-30 14:30:00,90.31,90.42,90.21,90.34,10569.0,87.3075,87.4138,87.2108,87.3365,10569.0
2024-09-30 14:35:00,90.35,90.45,90.34,90.42,8309.0,87.3461,87.4428,87.3365,87.4138,8309.0
2024-09-30 14:40:00,90.42,90.49,90.41,90.47,5964.0,87.4138,87.4815,87.4042,87.4622,5964.0
2024-09-30 14:45:00,90.48,90.53,90.48,90.51,6855.0,87.4718,87.5202,87.4718,87.5008,6855.0
2024-09-30 14:50:00,90.53,90.62,90.5,90.62,7301.0,87.5202,87.6072,87.4912,87.6072,7301.0
2024-09-30 14:55:00,90.62,90.63,90.57,90.57,10293.0,87.6072,87.6168,87.5588,87.5588,10293.0
2024-09-30 15:00:00,90.55,90.59,90.5,90.55,6290.0,87.5395,87.5782,87.4912,87.5395,6290.0
2024-09-30 15:05:00,90.54,90.56,90.5,90.55,5858.0,87.5298,87.5492,87.4912,87.5395,5858.0
2024-09-30 15:10:00,90.54,90.54,90.46,90.52,15157.0,87.5298,87.5298,87.4525,87.5105,15157.0
2024-09-30 15:15:00,90.51,90.64,90.51,90.61,9296.0,87.5008,87.6265,87.5008,87.5975,9296.0
2024-09-30 15:20:00,90.61,90.67,90.59,90.66,12079.0,87.5975,87.6555,87.5782,87.6458,12079.0
2024-09-30 15:25:00,90.66,90.67,90.52,90.54,19372.0,87.6458,87.6555,87.5105,87.5298,19372.0
2024-09-30 15:30:00,90.54,90.61,90.49,90.6,16305.0,87.5298,87.5975,87.4815,87.5878,16305.0
2024-09-30 15:35:00,90.59,90.79,90.59,90.76,15864.0,87.5782,87.7715,87.5782,87.7425,15864.0
2024-09-30 15:40:00,90.75,90.78,90.7,90.75,14060.0,87.7328,87.7619,87.6845,87.7328,14060.0
2024-09-30 15:45:00,90.77,90.85,90.75,90.79,22398.0,87.7522,87.8295,87.7328,87.7715,22398.0
2024-09-30 15:50:00,90.79,91.09,90.76,91.0,47767.0,87.7715,88.0615,87.7425,87.9745,47767.0
2024-09-30 15:55:00,91.0,91.22,90.99,91.13,218534.0,87.9745,88.1872,87.9649,88.1002,218534.0
2024-10-01 09:30:00,90.45,90.65,90.0,90.26,50624.0,87.4428,87.6362,87.0078,87.2591,50624.0
2024-10-01 09:35:00,90.17,91.08,90.17,91.08,22829.0,87.1721,88.0519,87.1721,88.0519,22829.0
2024-10-01 09:40:00,91.23,91.5,90.94,91.35,46703.0,88.1969,88.4579,87.9165,88.3129,46703.0
2024-10-01 09:45:00,91.18,91.71,91.1,91.71,9652.0,88.1486,88.6609,88.0712,88.6609,9652.0
2024-10-01 09:50:00,91.72,91.84,91.59,91.8,12877.0,88.6706,88.7866,88.5449,88.7479,12877.0
2024-10-01 09:55:00,91.84,92.0,91.71,91.87,12454.0,88.7866,88.9413,88.6609,88.8156,12454.0
2024-10-01 10:00:00,91.81,92.09,91.53,92.04,23354.0,88.7576,89.0283,88.4869,88.98,23354.0
2024-10-01 10:05:00,92.04,92.04,91.76,91.78,11213.0,88.98,88.98,88.7093,88.7286,11213.0
2024-10-01 10:10:00,91.7,92.02,91.69,91.98,12583.0,88.6513,88.9606,88.6416,88.922,12583.0
2024-10-01 10:15:00,91.99,92.02,91.71,91.71,8255.0,88.9316,88.9606,88.6609,88.6609,8255.0
2024-10-01 10:20:00,91.78,92.36,91.78,92.24,17319.0,88.7286,89.2893,88.7286,89.1733,17319.0
2024-10-01 10:25:00,92.23,92.23,92.0,92.06,18930.0,89.1636,89.1636,88.9413,88.9993,18930.0
2024-10-01 10:30:00,92.16,92.4,92.04,92.39,13220.0,89.096,89.328,88.98,89.3183,13220.0
2024-10-01 10:35:00,92.36,92.44,92.25,92.32,9537.0,89.2893,89.3667,89.183,89.2507,9537.0
2024-10-01 10:40:00,92.34,92.56,92.34,92.56,9781.0,89.27,89.4827,89.27,89.4827,9781.0
2024-10-01 10:45:00,92.57,92.59,92.44,92.54,13789.0,89.4923,89.5117,89.3667,89.4633,13789.0
2024-10-01 10:50:00,92.56,92.57,92.39,92.43,11740.0,89.4827,89.4923,89.3183,89.357,11740.0
2024-10-01 10:55:00,92.4,92.54,92.34,92.54,11073.0,89.328,89.4633,89.27,89.4633,11073.0
2024-10-01 11:00:00,92.54,92.6,92.48,92.52,5549.0,89.4633,89.5213,89.4053,89.444,5549.0
2024-10-01 11:05:00,92.54,92.55,92.23,92.34,19778.0,89.4633,89.473,89.1636,89.27,19778.0
2024-10-01 11:10:00,92.37,92.55,92.37,92.46,14663.0,89.299,89.473,89.299,89.386,14663.0
2024-10-01 11:15:00,92.49,92.61,92.47,92.59,17307.0,89.415,89.531,89.3957,89.5117,17307.0
2024-10-01 11:20:00,92.59,92.6,92.43,92.53,33223.0,89.5117,89.5213,89.357,89.4537,33223.0
2024-10-01 11:25:00,92.53,92.68,92.52,92.61,10800.0,89.4537,89.5987,89.444,89.531,10800.0
2024-10-01 11:30:00,92.61,92.77,92.59,92.69,17774.0,89.531,89.6857,89.5117,89.6083,17774.0
2024-10-01 11:35:00,92.7,92.72,92.57,92.72,6021.0,89.618,89.6374,89.4923,89.6374,6021.0
2024-10-01 11:40:00,92.71,92.71,92.5,92.5,8869.0,89.6277,89.6277,89.4247,89.4247,8869.0
2024-10-01 11:45:00,92.5,92.55,92.38,92.39,7219.0,89.4247,89.473,89.3087,89.3183,7219.0
2024-10-01 11:50:00,92.39,92.4,92.21,92.3,7860.0,89.3183,89.328,89.1443,89.2313,7860.0
2024-10-01 11:55:00,92.3,92.36,92.25,92.28,6990.0,89.2313,89.2893,89.183,89.212,6990.0
2024-10-01 12:00:00,92.27,92.31,92.16,92.29,15293.0,89.2023,89.241,89.096,89.2216,15293.0
2024-10-01 12:05:00,92.3,92.31,92.2,92.3,4442.0,89.2313,89.241,89.1346,89.2313,4442.0
2024-10-01 12:10:00,92.34,92.47,92.31,92.34,6300.0,89.27,89.3957,89.241,89.27,6300.0
2024-10-01 12:15:00,92.34,92.35,92.23,92.29,4141.0,89.27,89.2797,89.1636,89.2216,4141.0
2024-10-01 12:20:00,92.27,92.29,92.17,92.22,3516.0,89.2023,89.2216,89.1056,89.154,3516.0
2024-10-01 12:25:00,92.21,92.29,92.18,92.27,4021.0,89.1443,89.2216,89.1153,89.2023,4021.0
2024-10-01 12:30:00,92.27,92.36,92.09,92.14,17094.0,89.2023,89.2893,89.0283,89.0766,17094.0
2024-10-01 12:35:00,92.16,92.29,92.13,92.28,6715.0,89.096,89.2216,89.067,89.212,6715.0
2024-10-01 12:40:00,92.27,92.31,92.22,92.25,3541.0,89.2023,89.241,89.154,89.183,3541.0
2024-10-01 12:45:00,92.25,92.44,92.25,92.44,4681.0,89.183,89.3667,89.183,89.3667,4681.0
2024-10-01 12:50:00,92.46,92.54,92.39,92.48,4958.0,89.386,89.4633,89.3183,89.4053,4958.0
2024-10-01 12:55:00,92.46,92.57,92.43,92.43,12296.0,89.386,89.4923,89.357,89.357,12296.0
2024-10-01 13:00:00,92.46,92.46,92.36,92.42,3219.0,89.386,89.386,89.2893,89.3473,3219.0
2024-10-01 13:05:00,92.42,92.58,92.4,92.58,15678.0,89.3473,89.502,89.328,89.502,15678.0
2024-10-01 13:10:00,92.6,92.64,92.53,92.63,6765.0,89.5213,89.56,89.4537,89.5503,6765.0
2024-10-01 13:15:00,92.65,92.65,92.49,92.5,7831.0,89.5697,89.5697,89.415,89.4247,7831.0
2024-10-01 13:20:00,92.53,92.55,92.34,92.38,11248.0,89.4537,89.473,89.27,89.3087,11248.0
2024-10-01 13:25:00,92.39,92.39,92.26,92.33,6412.0,89.3183,89.3183,89.1926,89.2603,6412.0
2024-10-01 13:30:00,92.32,92.43,92.19,92.19,7450.0,89.2507,89.357,89.125,89.125,7450.0
2024-10-01 13:35:00,92.2,92.3,92.18,92.27,5812.0,89.1346,89.2313,89.1153,89.2023,5812.0
2024-10-01 13:40:00,92.25,92.36,92.18,92.36,7812.0,89.183,89.2893,89.1153,89.2893,7812.0
2024-10-01 13:45:00,92.38,92.43,92.32,92.36,9618.0,89.3087,89.357,89.2507,89.2893,9618.0
2024-10-01 13:50:00,92.36,92.37,92.21,92.21,12073.0,89.2893,89.299,89.1443,89.1443,12073.0
2024-10-01 13:55:00,92.2,92.28,92.18,92.19,10012.0,89.1346,89.212,89.1153,89.125,10012.0
2024-10-01 14:00:00,92.2,92.26,92.16,92.19,8567.0,89.1346,89.1926,89.096,89.125,8567.0
2024-10-01 14:05:00,92.2,92.22,92.12,92.13,7243.0,89.1346,89.154,89.0573,89.067,7243.0
2024-10-01 14:10:00,92.12,92.14,92.06,92.1,6289.0,89.0573,89.0766,88.9993,89.038,6289.0
2024-10-01 14:15:00,92.13,92.21,92.13,92.14,5493.0,89.067,89.1443,89.067,89.0766,5493.0
2024-10-01 14:20:00,92.14,92.16,92.08,92.14,5090.0,89.0766,89.096,89.0186,89.0766,5090.0
2024-10-01 14:25:00,92.14,92.14,92.05,92.09,6310.0,89.0766,89.0766,88.9896,89.0283,6310.0
2024-10-01 14:30:00,92.08,92.17,92.08,92.12,11248.0,89.0186,89.1056,89.0186,89.0573,11248.0
2024-10-01 14:35:00,92.15,92.22,92.13,92.21,10832.0,89.0863,89.154,89.067,89.1443,10832.0
2024-10-01 14:40:00,92.2,92.22,92.14,92.19,7156.0,89.1346,89.154,89.0766,89.125,7156.0
2024-10-01 14:45:00,92.2,92.22,92.08,92.09,15976.0,89.1346,89.154,89.0186,89.0283,15976.0
2024-10-01 14:50:00,92.1,92.17,92.06,92.09,5852.0,89.038,89.1056,88.9993,89.0283,5852.0
2024-10-01 14:55:00,92.11,92.16,92.1,92.13,8495.0,89.0476,89.096,89.038,89.067,8495.0
2024-10-01 15:00:00,92.11,92.11,91.92,91.95,5134.0,89.0476,89.0476,88.8639,88.893,5134.0
2024-10-01 15:05:00,91.96,92.08,91.94,92.07,4639.0,88.9026,89.0186,88.8833,89.009,4639.0
2024-10-01 15:10:00,92.06,92.14,92.04,92.12,8706.0,88.9993,89.0766,88.98,89.0573,8706.0
2024-10-01 15:15:00,92.12,92.2,92.12,92.18,18079.0,89.0573,89.1346,89.0573,89.1153,18079.0
2024-10-01 15:20:00,92.17,92.25,92.16,92.2,57421.0,89.1056,89.183,89.096,89.1346,57421.0
2024-10-01 15:25:00,92.19,92.31,92.16,92.3,23427.0,89.125,89.241,89.096,89.2313,23427.0
2024-10-01 15:30:00,92.29,92.31,92.2,92.2,12468.0,89.2216,89.241,89.1346,89.1346,12468.0
2024-10-01 15:35:00,92.2,92.25,92.17,92.21,17030.0,89.1346,89.183,89.1056,89.1443,17030.0
2024-10-01 15:40:00,92.2,92.21,92.04,92.09,28301.0,89.1346,89.1443,88.98,89.0283,28301.0
2024-10-01 15:45:00,92.09,92.19,92.08,92.15,19236.0,89.0283,89.125,89.0186,89.0863,19236.0
2024-10-01 15:50:00,92.16,92.2,92.03,92.14,36167.0,89.096,89.1346,88.9703,89.0766,36167.0
2024-10-01 15:55:00,92.13,92.32,92.07,92.31,200373.0,89.067,89.2507,89.009,89.241,200373.0
2024-10-02 09:30:00,92.96,93.0,91.82,92.58,59248.0,89.8694,89.908,88.7673,89.502,59248.0
2024-10-02 09:35:00,92.65,92.9,92.65,92.67,13902.0,89.5697,89.8114,89.5697,89.589,13902.0
2024-10-02 09:40:00,92.72,92.74,92.43,92.5,8660.0,89.6374,89.6567,89.357,89.4247,8660.0
2024-10-02 09:45:00,92.53,92.8,92.53,92.77,3636.0,89.4537,89.7147,89.4537,89.6857,3636.0
2024-10-02 09:50:00,92.73,93.15,92.71,93.09,8948.0,89.647,90.0531,89.6277,89.9951,8948.0
2024-10-02 09:55:00,93.01,93.04,92.81,92.85,4185.0,89.9177,89.9467,89.7244,89.763,4185.0
2024-10-02 10:00:00,92.87,93.08,92.83,93.08,7613.0,89.7824,89.9854,89.7437,89.9854,7613.0
2024-10-02 10:05:00,93.09,93.3,93.03,93.11,10524.0,89.9951,90.1981,89.937,90.0144,10524.0
2024-10-02 10:10:00,93.12,93.32,93.09,93.3,14957.0,90.0241,90.2174,89.9951,90.1981,14957.0
2024-10-02 10:15:00,93.28,93.28,93.1,93.17,14927.0,90.1787,90.1787,90.0047,90.0724,14927.0
2024-10-02 10:20:00,93.18,93.2,92.79,92.84,6064.0,90.0821,90.1014,89.705,89.7534,6064.0
2024-10-02 10:25:00,92.86,93.01,92.82,92.94,11930.0,89.7727,89.9177,89.734,89.85,11930.0
2024-10-02 10:30:00,92.92,92.99,92.83,92.87,5479.0,89.8307,89.8984,89.7437,89.7824,5479.0
2024-10-02 10:35:00,92.86,92.86,92.37,92.39,15286.0,89.7727,89.7727,89.299,89.3183,15286.0
2024-10-02 10:40:00,92.39,92.61,92.35,92.61,3276.0,89.3183,89.531,89.2797,89.531,3276.0
2024-10-02 10:45:00,92.62,92.68,92.42,92.5,7301.0,89.5407,89.5987,89.3473,89.4247,7301.0
2024-10-02 10:50:00,92.43,92.5,92.27,92.3,7805.0,89.357,89.4247,89.2023,89.2313,7805.0
2024-10-02 10:55:00,92.36,92.36,92.12,92.17,6687.0,89.2893,89.2893,89.0573,89.1056,6687.0
2024-10-02 11:00:00,92.09,92.17,92.05,92.08,8792.0,89.0283,89.1056,88.9896,89.0186,8792.0
2024-10-02 11:05:00,92.08,92.27,92.07,92.26,8974.0,89.0186,89.2023,89.009,89.1926,8974.0
2024-10-02 11:10:00,92.28,92.3,92.17,92.17,3841.0,89.212,89.2313,89.1056,89.1056,3841.0
2024-10-02 11:15:00,92.14,92.36,92.14,92.3,3429.0,89.0766,89.2893,89.0766,89.2313,3429.0
2024-10-02 11:20:00,92.25,92.39,92.18,92.39,11519.0,89.183,89.3183,89.1153,89.3183,11519.0
2024-10-02 11:25:00,92.39,92.53,92.39,92.5,3939.0,89.3183,89.4537,89.3183,89.4247,3939.0
2024-10-02 11:30:00,92.47,92.48,92.37,92.46,4256.0,89.3957,89.4053,89.299,89.386,4256.0
2024-10-02 11:35:00,92.49,92.7,92.48,92.67,4908.0,89.415,89.618,89.4053,89.589,4908.0
2024-10-02 11:40:00,92.64,92.74,92.62,92.68,3304.0,89.56,89.6567,89.5407,89.5987,3304.0
2024-10-02 11:45:00,92.69,92.7,92.59,92.62,6949.0,89.6083,89.618,89.5117,89.5407,6949.0
2024-10-02 11:50:00,92.59,92.64,92.55,92.62,3478.0,89.5117,89.56,89.473,89.5407,3478.0
2024-10-02 11:55:00,92.65,92.72,92.64,92.68,3559.0,89.5697,89.6374,89.56,89.5987,3559.0
2024-10-02 12:00:00,92.66,92.73,92.64,92.69,3776.0,89.5793,89.647,89.56,89.6083,3776.0
2024-10-02 12:05:00,92.71,92.76,92.69,92.73,3749.0,89.6277,89.676,89.6083,89.647,3749.0
2024-10-02 12:10:00,92.73,92.73,92.6,92.62,4096.0,89.647,89.647,89.5213,89.5407,4096.0
2024-10-02 12:15:00,92.61,92.61,92.51,92.51,5732.0,89.531,89.531,89.4343,89.4343,5732.0
2024-10-02 12:20:00,92.49,92.49,92.35,92.41,7097.0,89.415,89.415,89.2797,89.3377,7097.0
2024-10-02 12:25:00,92.45,92.49,92.42,92.45,3095.0,89.3763,89.415,89.3473,89.3763,3095.0
2024-10-02 12:30:00,92.44,92.44,92.29,92.31,6958.0,89.3667,89.3667,89.2216,89.241,6958.0
2024-10-02 12:35:00,92.3,92.3,92.21,92.22,7080.0,89.2313,89.2313,89.1443,89.154,7080.0
2024-10-02 12:40:00,92.22,92.25,92.16,92.18,10948.0,89.154,89.183,89.096,89.1153,10948.0
2024-10-02 12:45:00,92.19,92.25,92.15,92.17,4359.0,89.125,89.183,89.0863,89.1056,4359.0
2024-10-02 12:50:00,92.17,92.25,92.16,92.25,10886.0,89.1056,89.183,89.096,89.183,10886.0
2024-10-02 12:55:00,92.25,92.44,92.25,92.37,7506.0,89.183,89.3667,89.183,89.299,7506.0
2024-10-02 13:00:00,92.36,92.38,92.28,92.34,4207.0,89.2893,89.3087,89.212,89.27,4207.0
2024-10-02 13:05:00,92.37,92.37,92.24,92.27,4512.0,89.299,89.299,89.1733,89.2023,4512.0
2024-10-02 13:10:00,92.28,92.34,92.23,92.31,10646.0,89.212,89.27,89.1636,89.241,10646.0
2024-10-02 13:15:00,92.3,92.39,92.29,92.36,4897.0,89.2313,89.3183,89.2216,89.2893,4897.0
2024-10-02 13:20:00,92.4,92.48,92.4,92.47,4392.0,89.328,89.4053,89.328,89.3957,4392.0
2024-10-02 13:25:00,92.47,92.56,92.47,92.48,7772.0,89.3957,89.4827,89.3957,89.4053,7772.0
2024-10-02 13:30:00,92.47,92.49,92.37,92.37,5426.0,89.3957,89.415,89.299,89.299,5426.0
2024-10-02 13:35:00,92.37,92.39,92.27,92.29,9060.0,89.299,89.3183,89.2023,89.2216,9060.0
2024-10-02 13:40:00,92.33,92.41,92.32,92.41,3429.0,89.2603,89.3377,89.2507,89.3377,3429.0
2024-10-02 13:45:00,92.41,92.49,92.4,92.47,3885.0,89.3377,89.415,89.328,89.3957,3885.0
2024-10-02 13:50:00,92.46,92.51,92.43,92.45,4905.0,89.386,89.4343,89.357,89.3763,4905.0
2024-10-02 13:55:00,92.46,92.56,92.46,92.51,6261.0,89.386,89.4827,89.386,89.4343,6261.0
2024-10-02 14:00:00,92.51,92.53,92.43,92.45,4751.0,89.4343,89.4537,89.357,89.3763,4751.0
2024-10-02 14:05:00,92.45,92.45,92.41,92.44,5458.0,89.3763,89.3763,89.3377,89.3667,5458.0
2024-10-02 14:10:00,92.42,92.47,92.41,92.46,7577.0,89.3473,89.3957,89.3377,89.386,7577.0
2024-10-02 14:15:00,92.46,92.49,92.42,92.43,6392.0,89.386,89.415,89.3473,89.357,6392.0
2024-10-02 14:20:00,92.43,92.46,92.39,92.43,6391.0,89.357,89.386,89.3183,89.357,6391.0
2024-10-02 14:25:00,92.44,92.51,92.38,92.48,14372.0,89.3667,89.4343,89.3087,89.4053,14372.0
2024-10-02 14:30:00,92.48,92.54,92.46,92.52,6522.0,89.4053,89.4633,89.386,89.444,6522.0
2024-10-02 14:35:00,92.52,92.59,92.49,92.58,9306.0,89.444,89.5117,89.415,89.502,9306.0
2024-10-02 14:40:00,92.59,92.63,92.59,92.62,7414.0,89.5117,89.5503,89.5117,89.5407,7414.0
2024-10-02 14:45:00,92.63,92.82,92.63,92.82,8232.0,89.5503,89.734,89.5503,89.734,8232.0
2024-10-02 14:50:00,92.82,92.91,92.79,92.9,10491.0,89.734,89.821,89.705,89.8114,10491.0
2024-10-02 14:55:00,92.93,92.98,92.87,92.88,9697.0,89.8404,89.8887,89.7824,89.792,9697.0
2024-10-02 15:00:00,92.89,92.91,92.85,92.91,11238.0,89.8017,89.821,89.763,89.821,11238.0
2024-10-02 15:05:00,92.9,93.0,92.88,92.98,14025.0,89.8114,89.908,89.792,89.8887,14025.0
2024-10-02 15:10:00,93.0,93.08,92.99,93.04,14446.0,89.908,89.9854,89.8984,89.9467,14446.0
2024-10-02 15:15:00,93.06,93.08,92.96,93.04,14333.0,89.966,89.9854,89.8694,89.9467,14333.0
2024-10-02 15:20:00,93.05,93.06,92.93,92.96,13727.0,89.9564,89.966,89.8404,89.8694,13727.0
2024-10-02 15:25:00,92.97,93.1,92.97,93.1,17361.0,89.879,90.0047,89.879,90.0047,17361.0
2024-10-02 15:30:00,93.09,93.18,93.06,93.18,27519.0,89.9951,90.0821,89.966,90.0821,27519.0
2024-10-02 15:35:00,93.19,93.31,93.14,93.22,28168.0,90.0917,90.2077,90.0434,90.1207,28168.0
2024-10-02 15:40:00,93.25,93.35,93.24,93.32,17161.0,90.1497,90.2464,90.1401,90.2174,17161.0
2024-10-02 15:45:00,93.33,93.44,93.32,93.44,27529.0,90.2271,90.3334,90.2174,90.3334,27529.0
2024-10-02 15:50:00,93.44,93.46,93.28,93.3,52839.0,90.3334,90.3527,90.1787,90.1981,52839.0
2024-10-02 15:55:00,93.3,93.5,93.3,93.39,150717.0,90.1981,90.3914,90.1981,90.2851,150717.0
2024-10-03 09:30:00,93.62,93.84,92.97,93.34,28679.0,90.5074,90.7201,89.879,90.2367,28679.0
2024-10-03 09:35:00,93.24,93.34,93.0,93.1,8985.0,90.1401,90.2367,89.908,90.0047,8985.0
2024-10-03 09:40:00,93.07,93.26,93.02,93.11,22820.0,89.9757,90.1594,89.9274,90.0144,22820.0
2024-10-03 09:45:00,93.04,93.35,93.04,93.29,9418.0,89.9467,90.2464,89.9467,90.1884,9418.0
2024-10-03 09:50:00,93.35,93.39,93.08,93.31,7724.0,90.2464,90.2851,89.9854,90.2077,7724.0
2024-10-03 09:55:00,93.35,93.51,93.26,93.42,11392.0,90.2464,90.4011,90.1594,90.3141,11392.0
2024-10-03 10:00:00,93.43,93.8,93.43,93.8,15547.0,90.3237,90.6814,90.3237,90.6814,15547.0
2024-10-03 10:05:00,93.8,93.98,93.71,93.79,9613.0,90.6814,90.8555,90.5944,90.6718,9613.0
2024-10-03 10:10:00,93.82,94.17,93.79,93.96,25687.0,90.7008,91.0391,90.6718,90.8361,25687.0
2024-10-03 10:15:00,94.0,94.37,93.99,94.35,25577.0,90.8748,91.2325,90.8651,91.2132,25577.0
2024-10-03 10:20:00,94.32,94.41,94.08,94.19,27287.0,91.1842,91.2712,90.9521,91.0585,27287.0
2024-10-03 10:25:00,94.13,94.36,94.06,94.33,16091.0,91.0005,91.2228,90.9328,91.1938,16091.0
2024-10-03 10:30:00,94.31,94.35,94.14,94.25,12840.0,91.1745,91.2132,91.0101,91.1165,12840.0
2024-10-03 10:35:00,94.25,94.32,94.1,94.18,9811.0,91.1165,91.1842,90.9715,91.0488,9811.0
2024-10-03 10:40:00,94.17,94.18,93.87,93.93,9504.0,91.0391,91.0488,90.7491,90.8071,9504.0
2024-10-03 10:45:00,93.97,94.18,93.96,94.12,7600.0,90.8458,91.0488,90.8361,90.9908,7600.0
2024-10-03 10:50:00,94.2,94.34,94.2,94.28,13451.0,91.0681,91.2035,91.0681,91.1455,13451.0
2024-10-03 10:55:00,94.28,94.39,94.2,94.2,21498.0,91.1455,91.2518,91.0681,91.0681,21498.0
2024-10-03 11:00:00,94.18,94.2,94.08,94.14,9465.0,91.0488,91.0681,90.9521,91.0101,9465.0
2024-10-03 11:05:00,94.12,94.26,94.09,94.09,7244.0,90.9908,91.1262,90.9618,90.9618,7244.0
2024-10-03 11:10:00,94.14,94.19,94.11,94.18,7913.0,91.0101,91.0585,90.9811,91.0488,7913.0
2024-10-03 11:15:00,94.18,94.21,94.09,94.15,24191.0,91.0488,91.0778,90.9618,91.0198,24191.0
2024-10-03 11:20:00,94.16,94.17,94.05,94.12,10888.0,91.0295,91.0391,90.9231,90.9908,10888.0
2024-10-03 11:25:00,94.09,94.09,94.0,94.07,5660.0,90.9618,90.9618,90.8748,90.9425,5660.0
2024-10-03 11:30:00,94.09,94.11,93.97,94.11,8750.0,90.9618,90.9811,90.8458,90.9811,8750.0
2024-10-03 11:35:00,94.16,94.33,94.12,94.16,19690.0,91.0295,91.1938,90.9908,91.0295,19690.0
2024-10-03 11:40:00,94.21,94.35,94.21,94.23,3453.0,91.0778,91.2132,91.0778,91.0971,3453.0
2024-10-03 11:45:00,94.28,94.28,94.15,94.18,2089.0,91.1455,91.1455,91.0198,91.0488,2089.0
2024-10-03 11:50:00,94.16,94.21,94.11,94.21,13836.0,91.0295,91.0778,90.9811,91.0778,13836.0
2024-10-03 11:55:00,94.22,94.25,94.13,94.13,11001.0,91.0875,91.1165,91.0005,91.0005,11001.0
2024-10-03 12:00:00,94.14,94.2,94.12,94.2,3983.0,91.0101,91.0681,90.9908,91.0681,3983.0
2024-10-03 12:05:00,94.25,94.43,94.23,94.4,3951.0,91.1165,91.2905,91.0971,91.2615,3951.0
2024-10-03 12:10:00,94.42,94.48,94.38,94.42,9428.0,91.2808,91.3388,91.2422,91.2808,9428.0
2024-10-03 12:15:00,94.43,94.53,94.41,94.53,8721.0,91.2905,91.3872,91.2712,91.3872,8721.0
2024-10-03 12:20:00,94.53,94.57,94.44,94.55,6420.0,91.3872,91.4258,91.3002,91.4065,6420.0
2024-10-03 12:25:00,94.55,94.59,94.5,94.56,10051.0,91.4065,91.4452,91.3582,91.4162,10051.0
2024-10-03 12:30:00,94.55,94.57,94.5,94.56,5639.0,91.4065,91.4258,91.3582,91.4162,5639.0
2024-10-03 12:35:00,94.55,94.64,94.49,94.59,7793.0,91.4065,91.4935,91.3485,91.4452,7793.0
2024-10-03 12:40:00,94.59,94.62,94.51,94.55,6103.0,91.4452,91.4742,91.3678,91.4065,6103.0
2024-10-03 12:45:00,94.54,94.7,94.48,94.6,26236.0,91.3968,91.5515,91.3388,91.4548,26236.0
2024-10-03 12:50:00,94.61,94.67,94.55,94.58,6157.0,91.4645,91.5225,91.4065,91.4355,6157.0
2024-10-03 12:55:00,94.59,94.71,94.56,94.64,8147.0,91.4452,91.5612,91.4162,91.4935,8147.0
2024-10-03 13:00:00,94.67,94.68,94.51,94.52,13940.0,91.5225,91.5322,91.3678,91.3775,13940.0
2024-10-03 13:05:00,94.52,94.68,94.52,94.64,8425.0,91.3775,91.5322,91.3775,91.4935,8425.0
2024-10-03 13:10:00,94.63,94.66,94.51,94.52,25776.0,91.4839,91.5129,91.3678,91.3775,25776.0
2024-10-03 13:15:00,94.54,94.6,94.53,94.58,8331.0,91.3968,91.4548,91.3872,91.4355,8331.0
2024-10-03 13:20:00,94.56,94.69,94.56,94.65,12104.0,91.4162,91.5419,91.4162,91.5032,12104.0
2024-10-03 13:25:00,94.63,94.68,94.44,94.44,12315.0,91.4839,91.5322,91.3002,91.3002,12315.0
2024-10-03 13:30:00,94.43,94.53,94.42,94.52,10760.0,91.2905,91.3872,91.2808,91.3775,10760.0
2024-10-03 13:35:00,94.53,94.55,94.48,94.5,11642.0,91.3872,91.4065,91.3388,91.3582,11642.0
2024-10-03 13:40:00,94.47,94.49,94.34,94.4,18465.0,91.3292,91.3485,91.2035,91.2615,18465.0
2024-10-03 13:45:00,94.39,94.51,94.34,94.43,9025.0,91.2518,91.3678,91.2035,91.2905,9025.0
2024-10-03 13:50:00,94.44,94.55,94.44,94.48,9715.0,91.3002,91.4065,91.3002,91.3388,9715.0
2024-10-03 13:55:00,94.51,94.56,94.49,94.56,7916.0,91.3678,91.4162,91.3485,91.4162,7916.0
2024-10-03 14:00:00,94.56,94.56,94.49,94.53,17645.0,91.4162,91.4162,91.3485,91.3872,17645.0
2024-10-03 14:05:00,94.52,94.73,94.52,94.73,10203.0,91.3775,91.5805,91.3775,91.5805,10203.0
2024-10-03 14:10:00,94.75,94.77,94.7,94.77,40698.0,91.5999,91.6192,91.5515,91.6192,40698.0
2024-10-03 14:15:00,94.77,94.84,94.75,94.79,7012.0,91.6192,91.6869,91.5999,91.6385,7012.0
2024-10-03 14:20:00,94.81,94.87,94.77,94.86,7813.0,91.6579,91.7159,91.6192,91.7062,7813.0
2024-10-03 14:25:00,94.86,94.9,94.81,94.85,9710.0,91.7062,91.7449,91.6579,91.6965,9710.0
2024-10-03 14:30:00,94.86,94.89,94.72,94.81,20524.0,91.7062,91.7352,91.5709,91.6579,20524.0
2024-10-03 14:35:00,94.81,94.88,94.8,94.8,20731.0,91.6579,91.7255,91.6482,91.6482,20731.0
2024-10-03 14:40:00,94.8,94.9,94.79,94.9,12107.0,91.6482,91.7449,91.6385,91.7449,12107.0
2024-10-03 14:45:00,94.89,94.99,94.87,94.89,20385.0,91.7352,91.8319,91.7159,91.7352,20385.0
2024-10-03 14:50:00,94.9,94.99,94.89,94.94,16024.0,91.7449,91.8319,91.7352,91.7835,16024.0
2024-10-03 14:55:00,94.95,94.99,94.94,94.94,20434.0,91.7932,91.8319,91.7835,91.7835,20434.0
2024-10-03 15:00:00,94.93,94.98,94.89,94.96,18934.0,91.7739,91.8222,91.7352,91.8029,18934.0
2024-10-03 15:05:00,94.96,94.99,94.78,94.79,52881.0,91.8029,91.8319,91.6289,91.6385,52881.0
2024-10-03 15:10:00,94.8,94.88,94.72,94.75,12616.0,91.6482,91.7255,91.5709,91.5999,12616.0
2024-10-03 15:15:00,94.76,94.85,94.73,94.83,17987.0,91.6095,91.6965,91.5805,91.6772,17987.0
2024-10-03 15:20:00,94.84,94.99,94.83,94.99,15636.0,91.6869,91.8319,91.6772,91.8319,15636.0
2024-10-03 15:25:00,94.99,95.08,94.96,95.01,42793.0,91.8319,91.9189,91.8029,91.8512,42793.0
2024-10-03 15:30:00,95.02,95.12,94.98,95.06,28739.0,91.8609,91.9576,91.8222,91.8996,28739.0
2024-10-03 15:35:00,95.05,95.07,94.99,95.0,25690.0,91.8899,91.9092,91.8319,91.8415,25690.0
2024-10-03 15:40:00,94.99,95.01,94.8,94.8,96025.0,91.8319,91.8512,91.6482,91.6482,96025.0
2024-10-03 15:45:00,94.8,94.93,94.79,94.87,53918.0,91.6482,91.7739,91.6385,91.7159,53918.0
2024-10-03 15:50:00,94.85,94.9,94.67,94.71,75053.0,91.6965,91.7449,91.5225,91.5612,75053.0
2024-10-03 15:55:00,94.72,94.86,94.64,94.71,273343.0,91.5709,91.7062,91.4935,91.5612,273343.0
2024-10-04 09:30:00,95.41,95.44,94.96,94.98,33437.0,92.2379,92.2669,91.8029,91.8222,33437.0
2024-10-04 09:35:00,95.1,95.17,94.69,95.05,7107.0,91.9382,92.0059,91.5419,91.8899,7107.0
2024-10-04 09:40:00,95.11,95.2,94.98,95.12,5123.0,91.9479,92.0349,91.8222,91.9576,5123.0
2024-10-04 09:45:00,95.16,95.16,95.02,95.02,2666.0,91.9962,91.9962,91.8609,91.8609,2666.0
2024-10-04 09:50:00,95.02,95.21,95.01,95.12,6345.0,91.8609,92.0446,91.8512,91.9576,6345.0
2024-10-04 09:55:00,95.12,95.2,95.0,95.1,5677.0,91.9576,92.0349,91.8415,91.9382,5677.0
2024-10-04 10:00:00,95.16,95.35,95.16,95.34,13817.0,91.9962,92.1799,91.9962,92.1702,13817.0
2024-10-04 10:05:00,95.37,95.49,95.37,95.38,11190.0,92.1992,92.3153,92.1992,92.2089,11190.0
2024-10-04 10:10:00,95.39,95.39,95.21,95.3,7785.0,92.2186,92.2186,92.0446,92.1316,7785.0
2024-10-04 10:15:00,95.31,95.43,95.28,95.41,7098.0,92.1412,92.2573,92.1122,92.2379,7098.0
2024-10-04 10:20:00,95.4,95.41,95.21,95.29,12620.0,92.2283,92.2379,92.0446,92.1219,12620.0
2024-10-04 10:25:00,95.31,95.41,95.21,95.31,13250.0,92.1412,92.2379,92.0446,92.1412,13250.0
2024-10-04 10:30:00,95.25,95.38,94.95,94.95,18529.0,92.0832,92.2089,91.7932,91.7932,18529.0
2024-10-04 10:35:00,94.93,94.97,94.79,94.87,6767.0,91.7739,91.8125,91.6385,91.7159,6767.0
2024-10-04 10:40:00,94.89,95.09,94.89,95.08,6795.0,91.7352,91.9286,91.7352,91.9189,6795.0
2024-10-04 10:45:00,95.1,95.16,95.02,95.09,6156.0,91.9382,91.9962,91.8609,91.9286,6156.0
2024-10-04 10:50:00,95.08,95.14,94.99,95.07,3157.0,91.9189,91.9769,91.8319,91.9092,3157.0
2024-10-04 10:55:00,95.09,95.11,94.95,95.05,9209.0,91.9286,91.9479,91.7932,91.8899,9209.0
2024-10-04 11:00:00,95.03,95.08,94.91,94.99,12169.0,91.8706,91.9189,91.7545,91.8319,12169.0
2024-10-04 11:05:00,95.0,95.14,95.0,95.08,5777.0,91.8415,91.9769,91.8415,91.9189,5777.0
2024-10-04 11:10:00,95.09,95.11,94.97,94.99,5268.0,91.9286,91.9479,91.8125,91.8319,5268.0
2024-10-04 11:15:00,94.98,94.98,94.83,94.83,4167.0,91.8222,91.8222,91.6772,91.6772,4167.0
2024-10-04 11:20:00,94.81,94.81,94.55,94.63,8051.0,91.6579,91.6579,91.4065,91.4839,8051.0
2024-10-04 11:25:00,94.61,94.69,94.56,94.66,4962.0,91.4645,91.5419,91.4162,91.5129,4962.0
2024-10-04 11:30:00,94.66,94.84,94.66,94.83,5925.0,91.5129,91.6869,91.5129,91.6772,5925.0
2024-10-04 11:35:00,94.8,94.91,94.8,94.89,2542.0,91.6482,91.7545,91.6482,91.7352,2542.0
2024-10-04 11:40:00,94.9,94.95,94.85,94.95,4409.0,91.7449,91.7932,91.6965,91.7932,4409.0
2024-10-04 11:45:00,94.91,95.0,94.91,94.94,5148.0,91.7545,91.8415,91.7545,91.7835,5148.0
2024-10-04 11:50:00,94.94,95.0,94.86,94.96,4183.0,91.7835,91.8415,91.7062,91.8029,4183.0
2024-10-04 11:55:00,94.93,94.96,94.89,94.92,2580.0,91.7739,91.8029,91.7352,91.7642,2580.0
2024-10-04 12:00:00,94.94,95.0,94.88,94.96,4886.0,91.7835,91.8415,91.7255,91.8029,4886.0
2024-10-04 12:05:00,94.97,94.99,94.9,94.91,5354.0,91.8125,91.8319,91.7449,91.7545,5354.0
2024-10-04 12:10:00,94.91,94.95,94.88,94.92,7037.0,91.7545,91.7932,91.7255,91.7642,7037.0
2024-10-04 12:15:00,94.94,94.94,94.87,94.93,12254.0,91.7835,91.7835,91.7159,91.7739,12254.0
2024-10-04 12:20:00,94.94,95.08,94.91,95.0,9476.0,91.7835,91.9189,91.7545,91.8415,9476.0
2024-10-04 12:25:00,94.99,95.05,94.95,94.96,8127.0,91.8319,91.8899,91.7932,91.8029,8127.0
2024-10-04 12:30:00,94.95,95.0,94.83,94.99,9095.0,91.7932,91.8415,91.6772,91.8319,9095.0
2024-10-04 12:35:00,95.01,95.2,95.01,95.17,9650.0,91.8512,92.0349,91.8512,92.0059,9650.0
2024-10-04 12:40:00,95.16,95.16,95.08,95.11,5403.0,91.9962,91.9962,91.9189,91.9479,5403.0
2024-10-04 12:45:00,95.1,95.1,95.04,95.07,5776.0,91.9382,91.9382,91.8802,91.9092,5776.0
2024-10-04 12:50:00,95.07,95.14,95.04,95.1,9635.0,91.9092,91.9769,91.8802,91.9382,9635.0
2024-10-04 12:55:00,95.11,95.17,95.11,95.17,5932.0,91.9479,92.0059,91.9479,92.0059,5932.0
2024-10-04 13:00:00,95.17,95.37,95.14,95.37,8557.0,92.0059,92.1992,91.9769,92.1992,8557.0
2024-10-04 13:05:00,95.34,95.37,95.29,95.34,11761.0,92.1702,92.1992,92.1219,92.1702,11761.0
2024-10-04 13:10:00,95.35,95.43,95.35,95.42,3388.0,92.1799,92.2573,92.1799,92.2476,3388.0
2024-10-04 13:15:00,95.45,95.49,95.44,95.48,4710.0,92.2766,92.3153,92.2669,92.3056,4710.0
2024-10-04 13:20:00,95.5,95.52,95.47,95.48,7389.0,92.3249,92.3443,92.2959,92.3056,7389.0
2024-10-04 13:25:00,95.49,95.52,95.39,95.4,5030.0,92.3153,92.3443,92.2186,92.2283,5030.0
2024-10-04 13:30:00,95.38,95.46,95.29,95.29,5756.0,92.2089,92.2863,92.1219,92.1219,5756.0
2024-10-04 13:35:00,95.32,95.32,95.12,95.17,5320.0,92.1509,92.1509,91.9576,92.0059,5320.0
2024-10-04 13:40:00,95.15,95.24,95.1,95.19,5250.0,91.9866,92.0736,91.9382,92.0252,5250.0
2024-10-04 13:45:00,95.19,95.21,95.09,95.15,6021.0,92.0252,92.0446,91.9286,91.9866,6021.0
2024-10-04 13:50:00,95.12,95.14,95.08,95.12,5354.0,91.9576,91.9769,91.9189,91.9576,5354.0
2024-10-04 13:55:00,95.14,95.14,94.99,94.99,7621.0,91.9769,91.9769,91.8319,91.8319,7621.0
2024-10-04 14:00:00,94.96,95.01,94.88,95.0,6521.0,91.8029,91.8512,91.7255,91.8415,6521.0
2024-10-04 14:05:00,95.03,95.11,95.0,95.06,2046.0,91.8706,91.9479,91.8415,91.8996,2046.0
2024-10-04 14:10:00,95.1,95.1,95.02,95.02,8050.0,91.9382,91.9382,91.8609,91.8609,8050.0
2024-10-04 14:15:00,94.99,95.03,94.94,95.01,9279.0,91.8319,91.8706,91.7835,91.8512,9279.0
2024-10-04 14:20:00,95.04,95.05,94.83,94.87,8684.0,91.8802,91.8899,91.6772,91.7159,8684.0
2024-10-04 14:25:00,94.88,94.92,94.76,94.79,8896.0,91.7255,91.7642,91.6095,91.6385,8896.0
2024-10-04 14:30:00,94.77,94.85,94.74,94.83,7153.0,91.6192,91.6965,91.5902,91.6772,7153.0
2024-10-04 14:35:00,94.8,94.85,94.79,94.81,3849.0,91.6482,91.6965,91.6385,91.6579,3849.0
2024-10-04 14:40:00,94.82,94.92,94.82,94.92,10723.0,91.6675,91.7642,91.6675,91.7642,10723.0
2024-10-04 14:45:00,94.93,94.95,94.88,94.93,7013.0,91.7739,91.7932,91.7255,91.7739,7013.0
2024-10-04 14:50:00,94.93,95.07,94.93,95.0,1997.0,91.7739,91.9092,91.7739,91.8415,1997.0
2024-10-04 14:55:00,94.99,95.1,94.99,95.08,10739.0,91.8319,91.9382,91.8319,91.9189,10739.0
2024-10-04 15:00:00,95.07,95.09,95.03,95.09,5255.0,91.9092,91.9286,91.8706,91.9286,5255.0
2024-10-04 15:05:00,95.11,95.17,95.1,95.14,5653.0,91.9479,92.0059,91.9382,91.9769,5653.0
2024-10-04 15:10:00,95.14,95.2,95.12,95.18,6969.0,91.9769,92.0349,91.9576,92.0156,6969.0
2024-10-04 15:15:00,95.17,95.17,95.07,95.13,8827.0,92.0059,92.0059,91.9092,91.9672,8827.0
2024-10-04 15:20:00,95.13,95.16,95.05,95.15,15082.0,91.9672,91.9962,91.8899,91.9866,15082.0
2024-10-04 15:25:00,95.14,95.15,95.04,95.06,19735.0,91.9769,91.9866,91.8802,91.8996,19735.0
2024-10-04 15:30:00,95.03,95.24,95.0,95.21,16417.0,91.8706,92.0736,91.8415,92.0446,16417.0
2024-10-04 15:35:00,95.2,95.21,95.12,95.18,14744.0,92.0349,92.0446,91.9576,92.0156,14744.0
2024-10-04 15:40:00,95.18,95.22,95.15,95.2,15443.0,92.0156,92.0542,91.9866,92.0349,15443.0
2024-10-04 15:45:00,95.2,95.2,95.06,95.1,16323.0,92.0349,92.0349,91.8996,91.9382,16323.0
2024-10-04 15:50:00,95.09,95.28,95.09,95.21,49217.0,91.9286,92.1122,91.9286,92.0446,49217.0
2024-10-04 15:55:00,95.21,95.42,95.2,95.23,115351.0,92.0446,92.2476,92.0349,92.0639,115351.0
2024-10-07 09:30:00,95.08,95.32,94.83,95.09,26912.0,91.9189,92.1509,91.6772,91.9286,26912.0
2024-10-07 09:35:00,95.1,95.43,95.05,95.34,6545.0,91.9382,92.2573,91.8899,92.1702,6545.0
2024-10-07 09:40:00,95.36,95.59,95.33,95.59,6765.0,92.1896,92.4119,92.1606,92.4119,6765.0
2024-10-07 09:45:00,95.56,95.59,95.43,95.57,8163.0,92.3829,92.4119,92.2573,92.3926,8163.0
2024-10-07 09:50:00,95.56,95.57,95.29,95.33,5167.0,92.3829,92.3926,92.1219,92.1606,5167.0
2024-10-07 09:55:00,95.33,95.47,95.16,95.27,18606.0,92.1606,92.2959,91.9962,92.1026,18606.0
2024-10-07 10:00:00,95.26,95.38,95.18,95.31,51803.0,92.0929,92.2089,92.0156,92.1412,51803.0
2024-10-07 10:05:00,95.28,95.42,95.08,95.08,4586.0,92.1122,92.2476,91.9189,91.9189,4586.0
2024-10-07 10:10:00,95.18,95.18,95.07,95.1,7152.0,92.0156,92.0156,91.9092,91.9382,7152.0
2024-10-07 10:15:00,95.1,95.1,94.92,95.02,5938.0,91.9382,91.9382,91.7642,91.8609,5938.0
2024-10-07 10:20:00,94.99,95.0,94.88,94.91,4439.0,91.8319,91.8415,91.7255,91.7545,4439.0
2024-10-07 10:25:00,94.91,94.95,94.75,94.8,7303.0,91.7545,91.7932,91.5999,91.6482,7303.0
2024-10-07 10:30:00,94.71,94.71,94.58,94.65,4710.0,91.5612,91.5612,91.4355,91.5032,4710.0
2024-10-07 10:35:00,94.67,94.7,94.57,94.6,5546.0,91.5225,91.5515,91.4258,91.4548,5546.0
2024-10-07 10:40:00,94.61,94.8,94.61,94.78,3747.0,91.4645,91.6482,91.4645,91.6289,3747.0
2024-10-07 10:45:00,94.77,94.77,94.64,94.64,2975.0,91.6192,91.6192,91.4935,91.4935,2975.0
2024-10-07 10:50:00,94.64,94.76,94.64,94.68,8128.0,91.4935,91.6095,91.4935,91.5322,8128.0
2024-10-07 10:55:00,94.67,94.84,94.61,94.8,14720.0,91.5225,91.6869,91.4645,91.6482,14720.0
2024-10-07 11:00:00,94.77,94.92,94.76,94.79,3233.0,91.6192,91.7642,91.6095,91.6385,3233.0
2024-10-07 11:05:00,94.83,94.95,94.82,94.93,4221.0,91.6772,91.7932,91.6675,91.7739,4221.0
2024-10-07 11:10:00,94.96,95.02,94.93,95.02,7055.0,91.8029,91.8609,91.7739,91.8609,7055.0
2024-10-07 11:15:00,95.01,95.03,94.97,95.01,1814.0,91.8512,91.8706,91.8125,91.8512,1814.0
2024-10-07 11:20:00,95.0,95.12,94.99,95.08,4490.0,91.8415,91.9576,91.8319,91.9189,4490.0
2024-10-07 11:25:00,95.08,95.1,95.0,95.04,4637.0,91.9189,91.9382,91.8415,91.8802,4637.0
2024-10-07 11:30:00,95.05,95.05,94.96,95.01,3786.0,91.8899,91.8899,91.8029,91.8512,3786.0
2024-10-07 11:35:00,95.02,95.07,95.0,95.0,2244.0,91.8609,91.9092,91.8415,91.8415,2244.0
2024-10-07 11:40:00,95.0,95.0,94.91,94.91,3749.0,91.8415,91.8415,91.7545,91.7545,3749.0
2024-10-07 11:45:00,94.93,94.97,94.91,94.96,2908.0,91.7739,91.8125,91.7545,91.8029,2908.0
2024-10-07 11:50:00,94.94,94.94,94.87,94.88,3061.0,91.7835,91.7835,91.7159,91.7255,3061.0
2024-10-07 11:55:00,94.89,94.91,94.85,94.91,6321.0,91.7352,91.7545,91.6965,91.7545,6321.0
2024-10-07 12:00:00,94.94,95.1,94.9,94.99,17563.0,91.7835,91.9382,91.7449,91.8319,17563.0
2024-10-07 12:05:00,95.0,95.04,94.96,94.98,3394.0,91.8415,91.8802,91.8029,91.8222,3394.0
2024-10-07 12:10:00,94.92,94.92,94.87,94.91,2205.0,91.7642,91.7642,91.7159,91.7545,2205.0
2024-10-07 12:15:00,94.88,94.88,94.82,94.85,1968.0,91.7255,91.7255,91.6675,91.6965,1968.0
2024-10-07 12:20:00,94.83,94.86,94.8,94.86,4385.0,91.6772,91.7062,91.6482,91.7062,4385.0
2024-10-07 12:25:00,94.86,94.91,94.85,94.89,3418.0,91.7062,91.7545,91.6965,91.7352,3418.0
2024-10-07 12:30:00,94.89,94.95,94.84,94.94,5190.0,91.7352,91.7932,91.6869,91.7835,5190.0
2024-10-07 12:35:00,94.94,95.0,94.94,94.99,3553.0,91.7835,91.8415,91.7835,91.8319,3553.0
2024-10-07 12:40:00,94.97,94.98,94.96,94.97,2773.0,91.8125,91.8222,91.8029,91.8125,2773.0
2024-10-07 12:45:00,94.98,95.0,94.95,94.98,7621.0,91.8222,91.8415,91.7932,91.8222,7621.0
2024-10-07 12:50:00,95.02,95.03,94.99,95.0,1964.0,91.8609,91.8706,91.8319,91.8415,1964.0
2024-10-07 12:55:00,94.94,94.95,94.9,94.9,1740.0,91.7835,91.7932,91.7449,91.7449,1740.0
2024-10-07 13:00:00,94.89,94.93,94.86,94.92,2221.0,91.7352,91.7739,91.7062,91.7642,2221.0
2024-10-07 13:05:00,94.93,94.93,94.86,94.9,2585.0,91.7739,91.7739,91.7062,91.7449,2585.0
2024-10-07 13:10:00,94.91,94.96,94.89,94.95,5337.0,91.7545,91.8029,91.7352,91.7932,5337.0
2024-10-07 13:15:00,94.95,95.02,94.94,94.99,6263.0,91.7932,91.8609,91.7835,91.8319,6263.0
2024-10-07 13:20:00,95.03,95.06,95.0,95.0,3030.0,91.8706,91.8996,91.8415,91.8415,3030.0
2024-10-07 13:25:00,95.02,95.04,94.95,94.95,5749.0,91.8609,91.8802,91.7932,91.7932,5749.0
2024-10-07 13:30:00,94.94,94.98,94.92,94.95,4498.0,91.7835,91.8222,91.7642,91.7932,4498.0
2024-10-07 13:35:00,94.97,94.99,94.92,94.95,9592.0,91.8125,91.8319,91.7642,91.7932,9592.0
2024-10-07 13:40:00,94.96,94.96,94.91,94.92,4269.0,91.8029,91.8029,91.7545,91.7642,4269.0
2024-10-07 13:45:00,94.92,94.93,94.84,94.85,6451.0,91.7642,91.7739,91.6869,91.6965,6451.0
2024-10-07 13:50:00,94.84,94.86,94.8,94.82,4389.0,91.6869,91.7062,91.6482,91.6675,4389.0
2024-10-07 13:55:00,94.8,94.85,94.79,94.84,4377.0,91.6482,91.6965,91.6385,91.6869,4377.0
2024-10-07 14:00:00,94.84,94.94,94.83,94.9,7052.0,91.6869,91.7835,91.6772,91.7449,7052.0
2024-10-07 14:05:00,94.92,95.02,94.92,95.02,5542.0,91.7642,91.8609,91.7642,91.8609,5542.0
2024-10-07 14:10:00,95.0,95.01,94.94,94.94,9038.0,91.8415,91.8512,91.7835,91.7835,9038.0
2024-10-07 14:15:00,94.95,94.97,94.82,94.83,7254.0,91.7932,91.8125,91.6675,91.6772,7254.0
2024-10-07 14:20:00,94.84,94.9,94.8,94.88,3969.0,91.6869,91.7449,91.6482,91.7255,3969.0
2024-10-07 14:25:00,94.88,95.02,94.88,95.02,5114.0,91.7255,91.8609,91.7255,91.8609,5114.0
2024-10-07 14:30:00,94.99,94.99,94.74,94.87,14085.0,91.8319,91.8319,91.5902,91.7159,14085.0
2024-10-07 14:35:00,94.86,94.94,94.83,94.92,7769.0,91.7062,91.7835,91.6772,91.7642,7769.0
2024-10-07 14:40:00,94.91,95.02,94.9,94.9,5436.0,91.7545,91.8609,91.7449,91.7449,5436.0
2024-10-07 14:45:00,94.88,94.89,94.73,94.78,4616.0,91.7255,91.7352,91.5805,91.6289,4616.0
2024-10-07 14:50:00,94.78,94.85,94.78,94.83,4861.0,91.6289,91.6965,91.6289,91.6772,4861.0
2024-10-07 14:55:00,94.82,94.84,94.8,94.83,7373.0,91.6675,91.6869,91.6482,91.6772,7373.0
2024-10-07 15:00:00,94.82,94.89,94.82,94.86,8120.0,91.6675,91.7352,91.6675,91.7062,8120.0
2024-10-07 15:05:00,94.86,94.94,94.86,94.91,7030.0,91.7062,91.7835,91.7062,91.7545,7030.0
2024-10-07 15:10:00,94.91,94.94,94.85,94.9,9902.0,91.7545,91.7835,91.6965,91.7449,9902.0
2024-10-07 15:15:00,94.89,94.9,94.8,94.88,20370.0,91.7352,91.7449,91.6482,91.7255,20370.0
2024-10-07 15:20:00,94.89,95.05,94.89,95.03,10350.0,91.7352,91.8899,91.7352,91.8706,10350.0
2024-10-07 15:25:00,95.05,95.08,95.0,95.0,5904.0,91.8899,91.9189,91.8415,91.8415,5904.0
2024-10-07 15:30:00,95.01,95.02,94.91,94.95,9605.0,91.8512,91.8609,91.7545,91.7932,9605.0
2024-10-07 15:35:00,94.94,94.95,94.72,94.79,10759.0,91.7835,91.7932,91.5709,91.6385,10759.0
2024-10-07 15:40:00,94.79,94.86,94.74,94.75,16192.0,91.6385,91.7062,91.5902,91.5999,16192.0
2024-10-07 15:45:00,94.75,94.79,94.66,94.76,28981.0,91.5999,91.6385,91.5129,91.6095,28981.0
2024-10-07 15:50:00,94.77,95.08,94.77,95.0,32273.0,91.6192,91.9189,91.6192,91.8415,32273.0
2024-10-07 15:55:00,95.0,95.02,94.81,94.85,96974.0,91.8415,91.8609,91.6579,91.6965,96974.0
2024-10-08 09:30:00,94.57,94.57,93.52,93.6,38311.0,91.4258,91.4258,90.4108,90.4881,38311.0
2024-10-08 09:35:00,93.63,93.85,93.54,93.84,6726.0,90.5171,90.7298,90.4301,90.7201,6726.0
2024-10-08 09:40:00,93.78,93.8,93.08,93.14,13522.0,90.6621,90.6814,89.9854,90.0434,13522.0
2024-10-08 09:45:00,93.13,93.41,92.94,93.29,16534.0,90.0337,90.3044,89.85,90.1884,16534.0
2024-10-08 09:50:00,93.27,93.36,93.01,93.36,14481.0,90.1691,90.2561,89.9177,90.2561,14481.0
2024-10-08 09:55:00,93.33,93.35,93.21,93.25,8176.0,90.2271,90.2464,90.1111,90.1497,8176.0
2024-10-08 10:00:00,93.25,93.6,93.2,93.6,10347.0,90.1497,90.4881,90.1014,90.4881,10347.0
2024-10-08 10:05:00,93.58,93.72,93.5,93.65,12400.0,90.4688,90.6041,90.3914,90.5364,12400.0
2024-10-08 10:10:00,93.65,93.77,93.62,93.73,5710.0,90.5364,90.6524,90.5074,90.6138,5710.0
2024-10-08 10:15:00,93.73,93.82,93.66,93.74,6489.0,90.6138,90.7008,90.5461,90.6234,6489.0
2024-10-08 10:20:00,93.75,93.92,93.73,93.81,6684.0,90.6331,90.7975,90.6138,90.6911,6684.0
2024-10-08 10:25:00,93.83,93.83,93.5,93.53,10346.0,90.7104,90.7104,90.3914,90.4204,10346.0
2024-10-08 10:30:00,93.51,93.59,93.47,93.49,6441.0,90.4011,90.4784,90.3624,90.3818,6441.0
2024-10-08 10:35:00,93.51,93.63,93.46,93.63,5044.0,90.4011,90.5171,90.3527,90.5171,5044.0
2024-10-08 10:40:00,93.65,93.82,93.49,93.7,14218.0,90.5364,90.7008,90.3818,90.5848,14218.0
2024-10-08 10:45:00,93.74,93.86,93.7,93.7,5053.0,90.6234,90.7395,90.5848,90.5848,5053.0
2024-10-08 10:50:00,93.71,93.71,93.41,93.42,3951.0,90.5944,90.5944,90.3044,90.3141,3951.0
2024-10-08 10:55:00,93.42,93.5,93.37,93.47,7087.0,90.3141,90.3914,90.2657,90.3624,7087.0
2024-10-08 11:00:00,93.45,93.55,93.4,93.55,9200.0,90.3431,90.4398,90.2947,90.4398,9200.0
2024-10-08 11:05:00,93.53,93.7,93.52,93.66,1827.0,90.4204,90.5848,90.4108,90.5461,1827.0
2024-10-08 11:10:00,93.66,93.76,93.59,93.7,4724.0,90.5461,90.6428,90.4784,90.5848,4724.0
2024-10-08 11:15:00,93.68,93.68,93.56,93.6,8518.0,90.5654,90.5654,90.4494,90.4881,8518.0
2024-10-08 11:20:00,93.59,93.67,93.55,93.63,11496.0,90.4784,90.5558,90.4398,90.5171,11496.0
2024-10-08 11:25:00,93.66,93.82,93.63,93.77,6806.0,90.5461,90.7008,90.5171,90.6524,6806.0
2024-10-08 11:30:00,93.76,93.89,93.74,93.87,8351.0,90.6428,90.7685,90.6234,90.7491,8351.0
2024-10-08 11:35:00,93.88,93.89,93.77,93.77,7728.0,90.7588,90.7685,90.6524,90.6524,7728.0
2024-10-08 11:40:00,93.75,93.76,93.64,93.7,9238.0,90.6331,90.6428,90.5268,90.5848,9238.0
2024-10-08 11:45:00,93.67,93.67,93.55,93.57,6996.0,90.5558,90.5558,90.4398,90.4591,6996.0
2024-10-08 11:50:00,93.56,93.56,93.41,93.52,10491.0,90.4494,90.4494,90.3044,90.4108,10491.0
2024-10-08 11:55:00,93.51,93.52,93.39,93.47,12870.0,90.4011,90.4108,90.2851,90.3624,12870.0
2024-10-08 12:00:00,93.47,93.66,93.45,93.61,29935.0,90.3624,90.5461,90.3431,90.4978,29935.0
2024-10-08 12:05:00,93.62,93.67,93.48,93.55,10167.0,90.5074,90.5558,90.3721,90.4398,10167.0
2024-10-08 12:10:00,93.55,93.56,93.41,93.43,7563.0,90.4398,90.4494,90.3044,90.3237,7563.0
2024-10-08 12:15:00,93.43,93.47,93.34,93.42,7131.0,90.3237,90.3624,90.2367,90.3141,7131.0
2024-10-08 12:20:00,93.42,93.48,93.38,93.48,8551.0,90.3141,90.3721,90.2754,90.3721,8551.0
2024-10-08 12:25:00,93.48,93.52,93.46,93.48,5382.0,90.3721,90.4108,90.3527,90.3721,5382.0
2024-10-08 12:30:00,93.47,93.47,93.37,93.42,6886.0,90.3624,90.3624,90.2657,90.3141,6886.0
2024-10-08 12:35:00,93.42,93.43,93.35,93.41,3804.0,90.3141,90.3237,90.2464,90.3044,3804.0
2024-10-08 12:40:00,93.43,93.56,93.42,93.53,5810.0,90.3237,90.4494,90.3141,90.4204,5810.0
2024-10-08 12:45:00,93.53,93.53,93.34,93.39,7920.0,90.4204,90.4204,90.2367,90.2851,7920.0
2024-10-08 12:50:00,93.38,93.38,93.35,93.37,4952.0,90.2754,90.2754,90.2464,90.2657,4952.0
2024-10-08 12:55:00,93.36,93.46,93.35,93.4,18251.0,90.2561,90.3527,90.2464,90.2947,18251.0
2024-10-08 13:00:00,93.41,93.57,93.41,93.56,9848.0,90.3044,90.4591,90.3044,90.4494,9848.0
2024-10-08 13:05:00,93.59,93.89,93.59,93.89,11898.0,90.4784,90.7685,90.4784,90.7685,11898.0
2024-10-08 13:10:00,93.86,93.86,93.49,93.51,8450.0,90.7395,90.7395,90.3818,90.4011,8450.0
2024-10-08 13:15:00,93.51,93.71,93.5,93.7,5525.0,90.4011,90.5944,90.3914,90.5848,5525.0
2024-10-08 13:20:00,93.68,93.89,93.65,93.89,11187.0,90.5654,90.7685,90.5364,90.7685,11187.0
2024-10-08 13:25:00,93.87,93.93,93.87,93.87,5273.0,90.7491,90.8071,90.7491,90.7491,5273.0
2024-10-08 13:30:00,93.86,93.96,93.86,93.91,5987.0,90.7395,90.8361,90.7395,90.7878,5987.0
2024-10-08 13:35:00,93.9,93.9,93.86,93.88,8490.0,90.7781,90.7781,90.7395,90.7588,8490.0
2024-10-08 13:40:00,93.89,93.92,93.81,93.92,9659.0,90.7685,90.7975,90.6911,90.7975,9659.0
2024-10-08 13:45:00,93.93,93.96,93.84,93.89,6554.0,90.8071,90.8361,90.7201,90.7685,6554.0
2024-10-08 13:50:00,93.87,93.89,93.8,93.81,3133.0,90.7491,90.7685,90.6814,90.6911,3133.0
2024-10-08 13:55:00,93.78,93.81,93.72,93.73,10669.0,90.6621,90.6911,90.6041,90.6138,10669.0
2024-10-08 14:00:00,93.75,93.75,93.68,93.73,5093.0,90.6331,90.6331,90.5654,90.6138,5093.0
2024-10-08 14:05:00,93.74,93.78,93.72,93.76,5628.0,90.6234,90.6621,90.6041,90.6428,5628.0
2024-10-08 14:10:00,93.76,93.83,93.63,93.64,12692.0,90.6428,90.7104,90.5171,90.5268,12692.0
2024-10-08 14:15:00,93.64,93.8,93.64,93.78,6157.0,90.5268,90.6814,90.5268,90.6621,6157.0
2024-10-08 14:20:00,93.79,93.83,93.74,93.75,7172.0,90.6718,90.7104,90.6234,90.6331,7172.0
2024-10-08 14:25:00,93.74,93.76,93.67,93.73,5885.0,90.6234,90.6428,90.5558,90.6138,5885.0
2024-10-08 14:30:00,93.73,93.81,93.72,93.81,7061.0,90.6138,90.6911,90.6041,90.6911,7061.0
2024-10-08 14:35:00,93.8,93.82,93.74,93.75,6951.0,90.6814,90.7008,90.6234,90.6331,6951.0
2024-10-08 14:40:00,93.76,93.82,93.72,93.74,5445.0,90.6428,90.7008,90.6041,90.6234,5445.0
2024-10-08 14:45:00,93.74,93.77,93.69,93.73,6891.0,90.6234,90.6524,90.5751,90.6138,6891.0
2024-10-08 14:50:00,93.74,93.79,93.74,93.75,4548.0,90.6234,90.6718,90.6234,90.6331,4548.0
2024-10-08 14:55:00,93.75,93.79,93.69,93.69,11647.0,90.6331,90.6718,90.5751,90.5751,11647.0
2024-10-08 15:00:00,93.7,93.7,93.57,93.6,8987.0,90.5848,90.5848,90.4591,90.4881,8987.0
2024-10-08 15:05:00,93.6,93.61,93.56,93.61,8212.0,90.4881,90.4978,90.4494,90.4978,8212.0
2024-10-08 15:10:00,93.59,93.65,93.56,93.61,6261.0,90.4784,90.5364,90.4494,90.4978,6261.0
2024-10-08 15:15:00,93.6,93.7,93.57,93.69,13018.0,90.4881,90.5848,90.4591,90.5751,13018.0
2024-10-08 15:20:00,93.69,93.72,93.66,93.69,11877.0,90.5751,90.6041,90.5461,90.5751,11877.0
2024-10-08 15:25:00,93.68,93.74,93.64,93.68,10503.0,90.5654,90.6234,90.5268,90.5654,10503.0
2024-10-08 15:30:00,93.68,93.76,93.64,93.73,13469.0,90.5654,90.6428,90.5268,90.6138,13469.0
2024-10-08 15:35:00,93.73,93.85,93.68,93.83,12463.0,90.6138,90.7298,90.5654,90.7104,12463.0
2024-10-08 15:40:00,93.83,93.84,93.64,93.64,12028.0,90.7104,90.7201,90.5268,90.5268,12028.0
2024-10-08 15:45:00,93.64,93.71,93.61,93.65,34533.0,90.5268,90.5944,90.4978,90.5364,34533.0
2024-10-08 15:50:00,93.66,93.66,93.43,93.52,55028.0,90.5461,90.5461,90.3237,90.4108,55028.0
2024-10-08 15:55:00,93.52,93.75,93.49,93.58,129816.0,90.4108,90.6331,90.3818,90.4688,129816.0
2024-10-09 09:30:00,93.17,93.25,92.95,93.14,23432.0,90.0724,90.1497,89.8597,90.0434,23432.0
2024-10-09 09:35:00,93.14,93.31,93.12,93.28,6375.0,90.0434,90.2077,90.0241,90.1787,6375.0
2024-10-09 09:40:00,93.27,93.47,93.26,93.46,3858.0,90.1691,90.3624,90.1594,90.3527,3858.0
2024-10-09 09:45:00,93.54,93.59,93.36,93.36,4456.0,90.4301,90.4784,90.2561,90.2561,4456.0
2024-10-09 09:50:00,93.4,93.43,93.31,93.38,14519.0,90.2947,90.3237,90.2077,90.2754,14519.0
2024-10-09 09:55:00,93.43,93.57,93.34,93.35,22432.0,90.3237,90.4591,90.2367,90.2464,22432.0
2024-10-09 10:00:00,93.38,93.52,93.37,93.46,9443.0,90.2754,90.4108,90.2657,90.3527,9443.0
2024-10-09 10:05:00,93.41,93.54,93.35,93.54,7475.0,90.3044,90.4301,90.2464,90.4301,7475.0
2024-10-09 10:10:00,93.56,93.67,93.46,93.5,17830.0,90.4494,90.5558,90.3527,90.3914,17830.0
2024-10-09 10:15:00,93.47,93.49,93.36,93.36,5145.0,90.3624,90.3818,90.2561,90.2561,5145.0
2024-10-09 10:20:00,93.37,93.43,93.34,93.42,3828.0,90.2657,90.3237,90.2367,90.3141,3828.0
2024-10-09 10:25:00,93.42,93.49,93.41,93.48,6263.0,90.3141,90.3818,90.3044,90.3721,6263.0
2024-10-09 10:30:00,93.52,93.63,93.36,93.38,6725.0,90.4108,90.5171,90.2561,90.2754,6725.0
2024-10-09 10:35:00,93.34,93.59,93.24,93.57,10338.0,90.2367,90.4784,90.1401,90.4591,10338.0
2024-10-09 10:40:00,93.55,93.58,93.44,93.53,9363.0,90.4398,90.4688,90.3334,90.4204,9363.0
2024-10-09 10:45:00,93.53,93.78,93.51,93.77,7115.0,90.4204,90.6621,90.4011,90.6524,7115.0
2024-10-09 10:50:00,93.77,93.8,93.66,93.75,5279.0,90.6524,90.6814,90.5461,90.6331,5279.0
2024-10-09 10:55:00,93.74,93.75,93.61,93.61,6344.0,90.6234,90.6331,90.4978,90.4978,6344.0
2024-10-09 11:00:00,93.62,93.8,93.62,93.8,5181.0,90.5074,90.6814,90.5074,90.6814,5181.0
2024-10-09 11:05:00,93.8,93.93,93.77,93.89,24245.0,90.6814,90.8071,90.6524,90.7685,24245.0
2024-10-09 11:10:00,93.9,94.03,93.87,94.02,10124.0,90.7781,90.9038,90.7491,90.8941,10124.0
2024-10-09 11:15:00,94.04,94.04,93.97,94.01,4560.0,90.9135,90.9135,90.8458,90.8845,4560.0
2024-10-09 11:20:00,94.02,94.1,93.96,94.09,8420.0,90.8941,90.9715,90.8361,90.9618,8420.0
2024-10-09 11:25:00,94.07,94.25,94.04,94.18,6543.0,90.9425,91.1165,90.9135,91.0488,6543.0
2024-10-09 11:30:00,94.16,94.18,94.09,94.14,4767.0,91.0295,91.0488,90.9618,91.0101,4767.0
2024-10-09 11:35:00,94.15,94.23,94.09,94.21,7025.0,91.0198,91.0971,90.9618,91.0778,7025.0
2024-10-09 11:40:00,94.21,94.27,94.19,94.27,3848.0,91.0778,91.1358,91.0585,91.1358,3848.0
2024-10-09 11:45:00,94.28,94.34,94.27,94.34,5455.0,91.1455,91.2035,91.1358,91.2035,5455.0
2024-10-09 11:50:00,94.34,94.34,94.21,94.23,8298.0,91.2035,91.2035,91.0778,91.0971,8298.0
2024-10-09 11:55:00,94.25,94.31,94.22,94.26,11620.0,91.1165,91.1745,91.0875,91.1262,11620.0
2024-10-09 12:00:00,94.28,94.3,94.18,94.21,7402.0,91.1455,91.1648,91.0488,91.0778,7402.0
2024-10-09 12:05:00,94.21,94.38,94.21,94.33,7691.0,91.0778,91.2422,91.0778,91.1938,7691.0
2024-10-09 12:10:00,94.33,94.46,94.33,94.39,9005.0,91.1938,91.3195,91.1938,91.2518,9005.0
2024-10-09 12:15:00,94.39,94.46,94.39,94.44,5308.0,91.2518,91.3195,91.2518,91.3002,5308.0
2024-10-09 12:20:00,94.46,94.46,94.33,94.33,3920.0,91.3195,91.3195,91.1938,91.1938,3920.0
2024-10-09 12:25:00,94.35,94.37,94.25,94.25,5882.0,91.2132,91.2325,91.1165,91.1165,5882.0
2024-10-09 12:30:00,94.21,94.24,94.16,94.23,8602.0,91.0778,91.1068,91.0295,91.0971,8602.0
2024-10-09 12:35:00,94.22,94.23,94.13,94.22,5890.0,91.0875,91.0971,91.0005,91.0875,5890.0
2024-10-09 12:40:00,94.19,94.22,94.16,94.19,3738.0,91.0585,91.0875,91.0295,91.0585,3738.0
2024-10-09 12:45:00,94.19,94.25,94.18,94.24,7536.0,91.0585,91.1165,91.0488,91.1068,7536.0
2024-10-09 12:50:00,94.23,94.25,94.17,94.18,4947.0,91.0971,91.1165,91.0391,91.0488,4947.0
2024-10-09 12:55:00,94.17,94.25,94.17,94.23,5252.0,91.0391,91.1165,91.0391,91.0971,5252.0
2024-10-09 13:00:00,94.26,94.27,94.15,94.26,4616.0,91.1262,91.1358,91.0198,91.1262,4616.0
2024-10-09 13:05:00,94.26,94.28,94.24,94.27,4997.0,91.1262,91.1455,91.1068,91.1358,4997.0
2024-10-09 13:10:00,94.28,94.41,94.28,94.4,5999.0,91.1455,91.2712,91.1455,91.2615,5999.0
2024-10-09 13:15:00,94.4,94.49,94.39,94.49,11338.0,91.2615,91.3485,91.2518,91.3485,11338.0
2024-10-09 13:20:00,94.49,94.49,94.4,94.45,9079.0,91.3485,91.3485,91.2615,91.3098,9079.0
2024-10-09 13:25:00,94.45,94.47,94.43,94.46,6188.0,91.3098,91.3292,91.2905,91.3195,6188.0
2024-10-09 13:30:00,94.47,94.47,94.29,94.4,15967.0,91.3292,91.3292,91.1552,91.2615,15967.0
2024-10-09 13:35:00,94.4,94.48,94.4,94.44,7469.0,91.2615,91.3388,91.2615,91.3002,7469.0
2024-10-09 13:40:00,94.44,94.47,94.37,94.39,7013.0,91.3002,91.3292,91.2325,91.2518,7013.0
2024-10-09 13:45:00,94.39,94.42,94.35,94.42,7029.0,91.2518,91.2808,91.2132,91.2808,7029.0
2024-10-09 13:50:00,94.42,94.43,94.38,94.4,9345.0,91.2808,91.2905,91.2422,91.2615,9345.0
2024-10-09 13:55:00,94.42,94.43,94.32,94.35,8206.0,91.2808,91.2905,91.1842,91.2132,8206.0
2024-10-09 14:00:00,94.35,94.49,94.35,94.49,9685.0,91.2132,91.3485,91.2132,91.3485,9685.0
2024-10-09 14:05:00,94.49,94.56,94.47,94.47,17235.0,91.3485,91.4162,91.3292,91.3292,17235.0
2024-10-09 14:10:00,94.47,94.52,94.44,94.48,8468.0,91.3292,91.3775,91.3002,91.3388,8468.0
2024-10-09 14:15:00,94.48,94.5,94.39,94.4,6857.0,91.3388,91.3582,91.2518,91.2615,6857.0
2024-10-09 14:20:00,94.41,94.42,94.33,94.36,12123.0,91.2712,91.2808,91.1938,91.2228,12123.0
2024-10-09 14:25:00,94.37,94.43,94.35,94.35,12609.0,91.2325,91.2905,91.2132,91.2132,12609.0
2024-10-09 14:30:00,94.34,94.4,94.32,94.38,13834.0,91.2035,91.2615,91.1842,91.2422,13834.0
2024-10-09 14:35:00,94.38,94.44,94.37,94.44,6346.0,91.2422,91.3002,91.2325,91.3002,6346.0
2024-10-09 14:40:00,94.43,94.46,94.35,94.35,7273.0,91.2905,91.3195,91.2132,91.2132,7273.0
2024-10-09 14:45:00,94.37,94.43,94.35,94.42,7424.0,91.2325,91.2905,91.2132,91.2808,7424.0
2024-10-09 14:50:00,94.4,94.41,94.36,94.37,9528.0,91.2615,91.2712,91.2228,91.2325,9528.0
2024-10-09 14:55:00,94.38,94.39,94.33,94.38,9139.0,91.2422,91.2518,91.1938,91.2422,9139.0
2024-10-09 15:00:00,94.39,94.42,94.35,94.39,7126.0,91.2518,91.2808,91.2132,91.2518,7126.0
2024-10-09 15:05:00,94.39,94.43,94.39,94.41,4649.0,91.2518,91.2905,91.2518,91.2712,4649.0
2024-10-09 15:10:00,94.41,94.43,94.4,94.43,5914.0,91.2712,91.2905,91.2615,91.2905,5914.0
2024-10-09 15:15:00,94.44,94.53,94.42,94.52,10003.0,91.3002,91.3872,91.2808,91.3775,10003.0
2024-10-09 15:20:00,94.51,94.61,94.51,94.58,13701.0,91.3678,91.4645,91.3678,91.4355,13701.0
2024-10-09 15:25:00,94.57,94.65,94.56,94.65,10800.0,91.4258,91.5032,91.4162,91.5032,10800.0
2024-10-09 15:30:00,94.66,94.73,94.57,94.72,23112.0,91.5129,91.5805,91.4258,91.5709,23112.0
2024-10-09 15:35:00,94.73,94.83,94.68,94.81,12645.0,91.5805,91.6772,91.5322,91.6579,12645.0
2024-10-09 15:40:00,94.81,94.84,94.78,94.83,11698.0,91.6579,91.6869,91.6289,91.6772,11698.0
2024-10-09 15:45:00,94.83,94.83,94.72,94.73,12942.0,91.6772,91.6772,91.5709,91.5805,12942.0
2024-10-09 15:50:00,94.74,94.86,94.68,94.85,36466.0,91.5902,91.7062,91.5322,91.6965,36466.0
2024-10-09 15:55:00,94.85,94.89,94.72,94.74,125698.0,91.6965,91.7352,91.5709,91.5902,125698.0
2024-10-10 09:30:00,95.05,95.5,94.97,95.18,30799.0,91.8899,92.3249,91.8125,92.0156,30799.0
2024-10-10 09:35:00,95.13,95.13,94.62,94.63,8196.0,91.9672,91.9672,91.4742,91.4839,8196.0
2024-10-10 09:40:00,94.65,94.71,94.29,94.3,6862.0,91.5032,91.5612,91.1552,91.1648,6862.0
2024-10-10 09:45:00,94.33,94.76,94.33,94.74,4575.0,91.1938,91.6095,91.1938,91.5902,4575.0
2024-10-10 09:50:00,94.69,95.19,94.66,95.15,7529.0,91.5419,92.0252,91.5129,91.9866,7529.0
2024-10-10 09:55:00,95.11,95.25,95.01,95.01,11721.0,91.9479,92.0832,91.8512,91.8512,11721.0
2024-10-10 10:00:00,95.06,95.27,95.05,95.18,8067.0,91.8996,92.1026,91.8899,92.0156,8067.0
2024-10-10 10:05:00,95.25,95.34,95.07,95.14,12013.0,92.0832,92.1702,91.9092,91.9769,12013.0
2024-10-10 10:10:00,95.08,95.11,95.0,95.04,4729.0,91.9189,91.9479,91.8415,91.8802,4729.0
2024-10-10 10:15:00,95.08,95.14,94.94,95.01,4810.0,91.9189,91.9769,91.7835,91.8512,4810.0
2024-10-10 10:20:00,95.05,95.21,95.04,95.17,4317.0,91.8899,92.0446,91.8802,92.0059,4317.0
2024-10-10 10:25:00,95.22,95.23,95.1,95.11,3111.0,92.0542,92.0639,91.9382,91.9479,3111.0
2024-10-10 10:30:00,95.14,95.27,95.04,95.27,4647.0,91.9769,92.1026,91.8802,92.1026,4647.0
2024-10-10 10:35:00,95.29,95.34,95.24,95.28,1600.0,92.1219,92.1702,92.0736,92.1122,1600.0
2024-10-10 10:40:00,95.29,95.3,95.21,95.24,3112.0,92.1219,92.1316,92.0446,92.0736,3112.0
2024-10-10 10:45:00,95.22,95.22,95.09,95.11,5264.0,92.0542,92.0542,91.9286,91.9479,5264.0
2024-10-10 10:50:00,95.08,95.16,95.07,95.1,3448.0,91.9189,91.9962,91.9092,91.9382,3448.0
2024-10-10 10:55:00,95.09,95.13,95.01,95.06,6151.0,91.9286,91.9672,91.8512,91.8996,6151.0
2024-10-10 11:00:00,95.07,95.12,95.05,95.08,2089.0,91.9092,91.9576,91.8899,91.9189,2089.0
2024-10-10 11:05:00,95.1,95.13,95.02,95.02,3309.0,91.9382,91.9672,91.8609,91.8609,3309.0
2024-10-10 11:10:00,95.02,95.09,94.97,95.09,6080.0,91.8609,91.9286,91.8125,91.9286,6080.0
2024-10-10 11:15:00,95.06,95.12,94.93,94.93,32672.0,91.8996,91.9576,91.7739,91.7739,32672.0
2024-10-10 11:20:00,94.92,94.97,94.88,94.92,2915.0,91.7642,91.8125,91.7255,91.7642,2915.0
2024-10-10 11:25:00,94.91,94.96,94.87,94.91,1938.0,91.7545,91.8029,91.7159,91.7545,1938.0
2024-10-10 11:30:00,94.89,94.89,94.79,94.88,2301.0,91.7352,91.7352,91.6385,91.7255,2301.0
2024-10-10 11:35:00,94.89,94.97,94.86,94.94,2896.0,91.7352,91.8125,91.7062,91.7835,2896.0
2024-10-10 11:40:00,94.93,95.04,94.9,95.03,12480.0,91.7739,91.8802,91.7449,91.8706,12480.0
2024-10-10 11:45:00,95.01,95.17,95.01,95.16,4582.0,91.8512,92.0059,91.8512,91.9962,4582.0
2024-10-10 11:50:00,95.16,95.23,95.16,95.19,3451.0,91.9962,92.0639,91.9962,92.0252,3451.0
2024-10-10 11:55:00,95.19,95.2,95.15,95.17,5689.0,92.0252,92.0349,91.9866,92.0059,5689.0
2024-10-10 12:00:00,95.18,95.2,95.14,95.18,11865.0,92.0156,92.0349,91.9769,92.0156,11865.0
2024-10-10 12:05:00,95.19,95.31,95.17,95.29,4159.0,92.0252,92.1412,92.0059,92.1219,4159.0
2024-10-10 12:10:00,95.31,95.32,95.21,95.23,3524.0,92.1412,92.1509,92.0446,92.0639,3524.0
2024-10-10 12:15:00,95.25,95.26,95.24,95.25,1535.0,92.0832,92.0929,92.0736,92.0832,1535.0
2024-10-10 12:20:00,95.26,95.27,95.13,95.16,6594.0,92.0929,92.1026,91.9672,91.9962,6594.0
2024-10-10 12:25:00,95.18,95.33,95.18,95.33,4097.0,92.0156,92.1606,92.0156,92.1606,4097.0
2024-10-10 12:30:00,95.35,95.42,95.35,95.37,4442.0,92.1799,92.2476,92.1799,92.1992,4442.0
2024-10-10 12:35:00,95.37,95.4,95.33,95.35,3259.0,92.1992,92.2283,92.1606,92.1799,3259.0
2024-10-10 12:40:00,95.32,95.33,95.14,95.19,7932.0,92.1509,92.1606,91.9769,92.0252,7932.0
2024-10-10 12:45:00,95.18,95.24,95.15,95.17,6114.0,92.0156,92.0736,91.9866,92.0059,6114.0
2024-10-10 12:50:00,95.18,95.25,95.16,95.25,2579.0,92.0156,92.0832,91.9962,92.0832,2579.0
2024-10-10 12:55:00,95.26,95.26,95.11,95.11,4462.0,92.0929,92.0929,91.9479,91.9479,4462.0
2024-10-10 13:00:00,95.1,95.11,94.96,94.97,4274.0,91.9382,91.9479,91.8029,91.8125,4274.0
2024-10-10 13:05:00,94.95,95.03,94.94,95.02,4469.0,91.7932,91.8706,91.7835,91.8609,4469.0
2024-10-10 13:10:00,95.0,95.03,94.98,95.03,4536.0,91.8415,91.8706,91.8222,91.8706,4536.0
2024-10-10 13:15:00,95.05,95.06,95.02,95.03,3188.0,91.8899,91.8996,91.8609,91.8706,3188.0
2024-10-10 13:20:00,95.05,95.13,95.04,95.12,3687.0,91.8899,91.9672,91.8802,91.9576,3687.0
2024-10-10 13:25:00,95.13,95.14,95.1,95.13,3557.0,91.9672,91.9769,91.9382,91.9672,3557.0
2024-10-10 13:30:00,95.12,95.18,95.12,95.15,6652.0,91.9576,92.0156,91.9576,91.9866,6652.0
2024-10-10 13:35:00,95.13,95.13,95.06,95.09,4932.0,91.9672,91.9672,91.8996,91.9286,4932.0
2024-10-10 13:40:00,95.09,95.12,95.07,95.11,4353.0,91.9286,91.9576,91.9092,91.9479,4353.0
2024-10-10 13:45:00,95.1,95.12,94.99,94.99,3512.0,91.9382,91.9576,91.8319,91.8319,3512.0
2024-10-10 13:50:00,95.01,95.01,94.89,94.93,4677.0,91.8512,91.8512,91.7352,91.7739,4677.0
2024-10-10 13:55:00,94.91,94.92,94.86,94.91,6172.0,91.7545,91.7642,91.7062,91.7545,6172.0
2024-10-10 14:00:00,94.89,94.92,94.85,94.92,4431.0,91.7352,91.7642,91.6965,91.7642,4431.0
2024-10-10 14:05:00,94.92,94.92,94.84,94.9,3263.0,91.7642,91.7642,91.6869,91.7449,3263.0
2024-10-10 14:10:00,94.9,94.9,94.85,94.86,3593.0,91.7449,91.7449,91.6965,91.7062,3593.0
2024-10-10 14:15:00,94.83,94.85,94.79,94.85,3944.0,91.6772,91.6965,91.6385,91.6965,3944.0
2024-10-10 14:20:00,94.85,94.89,94.82,94.87,10969.0,91.6965,91.7352,91.6675,91.7159,10969.0
2024-10-10 14:25:00,94.87,94.95,94.87,94.92,3841.0,91.7159,91.7932,91.7159,91.7642,3841.0
2024-10-10 14:30:00,94.92,94.93,94.84,94.85,4943.0,91.7642,91.7739,91.6869,91.6965,4943.0
2024-10-10 14:35:00,94.84,94.87,94.78,94.81,4627.0,91.6869,91.7159,91.6289,91.6579,4627.0
2024-10-10 14:40:00,94.83,94.83,94.67,94.74,5304.0,91.6772,91.6772,91.5225,91.5902,5304.0
2024-10-10 14:45:00,94.73,94.78,94.71,94.75,5968.0,91.5805,91.6289,91.5612,91.5999,5968.0
2024-10-10 14:50:00,94.74,94.76,94.72,94.75,3174.0,91.5902,91.6095,91.5709,91.5999,3174.0
2024-10-10 14:55:00,94.75,94.84,94.75,94.81,8775.0,91.5999,91.6869,91.5999,91.6579,8775.0
2024-10-10 15:00:00,94.82,94.84,94.8,94.81,7383.0,91.6675,91.6869,91.6482,91.6579,7383.0
2024-10-10 15:05:00,94.82,94.84,94.79,94.8,8556.0,91.6675,91.6869,91.6385,91.6482,8556.0
2024-10-10 15:10:00,94.79,94.81,94.74,94.78,11656.0,91.6385,91.6579,91.5902,91.6289,11656.0
2024-10-10 15:15:00,94.77,94.84,94.76,94.8,8417.0,91.6192,91.6869,91.6095,91.6482,8417.0
2024-10-10 15:20:00,94.8,94.88,94.8,94.83,11660.0,91.6482,91.7255,91.6482,91.6772,11660.0
2024-10-10 15:25:00,94.82,94.83,94.73,94.75,7976.0,91.6675,91.6772,91.5805,91.5999,7976.0
2024-10-10 15:30:00,94.73,94.77,94.71,94.77,8330.0,91.5805,91.6192,91.5612,91.6192,8330.0
2024-10-10 15:35:00,94.76,94.81,94.73,94.81,9039.0,91.6095,91.6579,91.5805,91.6579,9039.0
2024-10-10 15:40:00,94.83,94.88,94.82,94.88,10755.0,91.6772,91.7255,91.6675,91.7255,10755.0
2024-10-10 15:45:00,94.88,94.91,94.81,94.82,11441.0,91.7255,91.7545,91.6579,91.6675,11441.0
2024-10-10 15:50:00,94.82,94.95,94.77,94.92,31063.0,91.6675,91.7932,91.6192,91.7642,31063.0
2024-10-10 15:55:00,94.92,94.93,94.62,94.7,121281.0,91.7642,91.7739,91.4742,91.5515,121281.0
2024-10-11 09:30:00,94.79,95.42,94.67,95.16,38297.0,91.6385,92.2476,91.5225,91.9962,38297.0
2024-10-11 09:35:00,95.19,95.29,94.75,94.93,20143.0,92.0252,92.1219,91.5999,91.7739,20143.0
2024-10-11 09:40:00,95.05,95.07,94.84,95.05,16587.0,91.8899,91.9092,91.6869,91.8899,16587.0
2024-10-11 09:45:00,95.05,95.29,94.92,95.15,25189.0,91.8899,92.1219,91.7642,91.9866,25189.0
2024-10-11 09:50:00,95.09,95.4,94.98,95.4,37384.0,91.9286,92.2283,91.8222,92.2283,37384.0
2024-10-11 09:55:00,95.34,95.45,95.26,95.3,21719.0,92.1702,92.2766,92.0929,92.1316,21719.0
2024-10-11 10:00:00,95.23,95.39,95.04,95.36,16795.0,92.0639,92.2186,91.8802,92.1896,16795.0
2024-10-11 10:05:00,95.35,95.54,95.33,95.48,20772.0,92.1799,92.3636,92.1606,92.3056,20772.0
2024-10-11 10:10:00,95.5,95.65,95.48,95.59,22025.0,92.3249,92.4699,92.3056,92.4119,22025.0
2024-10-11 10:15:00,95.61,95.76,95.6,95.67,43169.0,92.4313,92.5763,92.4216,92.4893,43169.0
2024-10-11 10:20:00,95.66,95.74,95.57,95.67,9337.0,92.4796,92.5569,92.3926,92.4893,9337.0
2024-10-11 10:25:00,95.67,95.86,95.61,95.79,23210.0,92.4893,92.673,92.4313,92.6053,23210.0
2024-10-11 10:30:00,95.79,95.82,95.45,95.45,117063.0,92.6053,92.6343,92.2766,92.2766,117063.0
2024-10-11 10:35:00,95.45,95.49,95.28,95.34,12110.0,92.2766,92.3153,92.1122,92.1702,12110.0
2024-10-11 10:40:00,95.36,95.39,95.25,95.29,13387.0,92.1896,92.2186,92.0832,92.1219,13387.0
2024-10-11 10:45:00,95.31,95.52,95.28,95.37,18462.0,92.1412,92.3443,92.1122,92.1992,18462.0
2024-10-11 10:50:00,95.38,95.39,95.27,95.33,20953.0,92.2089,92.2186,92.1026,92.1606,20953.0
2024-10-11 10:55:00,95.33,95.59,95.33,95.52,22051.0,92.1606,92.4119,92.1606,92.3443,22051.0
2024-10-11 11:00:00,95.52,95.53,95.41,95.48,18821.0,92.3443,92.3539,92.2379,92.3056,18821.0
2024-10-11 11:05:00,95.48,95.5,95.36,95.41,24813.0,92.3056,92.3249,92.1896,92.2379,24813.0
2024-10-11 11:10:00,95.38,95.4,95.24,95.28,36929.0,92.2089,92.2283,92.0736,92.1122,36929.0
2024-10-11 11:15:00,95.29,95.44,95.2,95.43,21581.0,92.1219,92.2669,92.0349,92.2573,21581.0
2024-10-11 11:20:00,95.44,95.46,95.35,95.42,16628.0,92.2669,92.2863,92.1799,92.2476,16628.0
2024-10-11 11:25:00,95.43,95.52,95.41,95.5,16355.0,92.2573,92.3443,92.2379,92.3249,16355.0
2024-10-11 11:30:00,95.47,95.49,95.25,95.34,15918.0,92.2959,92.3153,92.0832,92.1702,15918.0
2024-10-11 11:35:00,95.31,95.5,95.31,95.45,20835.0,92.1412,92.3249,92.1412,92.2766,20835.0
2024-10-11 11:40:00,95.45,95.53,95.36,95.52,19016.0,92.2766,92.3539,92.1896,92.3443,19016.0
2024-10-11 11:45:00,95.48,95.53,95.4,95.42,13872.0,92.3056,92.3539,92.2283,92.2476,13872.0
2024-10-11 11:50:00,95.42,95.66,95.41,95.6,23700.0,92.2476,92.4796,92.2379,92.4216,23700.0
2024-10-11 11:55:00,95.6,95.7,95.6,95.65,26073.0,92.4216,92.5183,92.4216,92.4699,26073.0
2024-10-11 12:00:00,95.62,95.82,95.59,95.82,12315.0,92.4409,92.6343,92.4119,92.6343,12315.0
2024-10-11 12:05:00,95.82,95.82,95.73,95.77,27415.0,92.6343,92.6343,92.5473,92.5859,27415.0
2024-10-11 12:10:00,95.78,95.86,95.71,95.78,20437.0,92.5956,92.673,92.5279,92.5956,20437.0
2024-10-11 12:15:00,95.79,95.82,95.7,95.73,18064.0,92.6053,92.6343,92.5183,92.5473,18064.0
2024-10-11 12:20:00,95.72,95.87,95.71,95.8,22090.0,92.5376,92.6826,92.5279,92.615,22090.0
2024-10-11 12:25:00,95.78,95.83,95.72,95.79,21484.0,92.5956,92.644,92.5376,92.6053,21484.0
2024-10-11 12:30:00,95.81,95.93,95.78,95.87,9874.0,92.6246,92.7406,92.5956,92.6826,9874.0
2024-10-11 12:35:00,95.88,95.96,95.86,95.94,17322.0,92.6923,92.7696,92.673,92.7503,17322.0
2024-10-11 12:40:00,95.95,95.97,95.91,95.95,12530.0,92.76,92.7793,92.7213,92.76,12530.0
2024-10-11 12:45:00,95.95,96.14,95.95,96.04,43227.0,92.76,92.9436,92.76,92.847,43227.0
2024-10-11 12:50:00,96.06,96.06,95.92,95.95,14822.0,92.8663,92.8663,92.731,92.76,14822.0
2024-10-11 12:55:00,95.94,96.0,95.87,95.99,20583.0,92.7503,92.8083,92.6826,92.7986,20583.0
2024-10-11 13:00:00,96.01,96.04,95.89,95.92,13292.0,92.818,92.847,92.702,92.731,13292.0
2024-10-11 13:05:00,95.92,95.94,95.77,95.84,24507.0,92.731,92.7503,92.5859,92.6536,24507.0
2024-10-11 13:10:00,95.87,95.95,95.81,95.93,19210.0,92.6826,92.76,92.6246,92.7406,19210.0
2024-10-11 13:15:00,95.95,96.09,95.92,96.0,19127.0,92.76,92.8953,92.731,92.8083,19127.0
2024-10-11 13:20:00,96.0,96.0,95.91,95.98,14268.0,92.8083,92.8083,92.7213,92.789,14268.0
2024-10-11 13:25:00,95.98,96.07,95.92,95.99,22247.0,92.789,92.876,92.731,92.7986,22247.0
2024-10-11 13:30:00,96.02,96.04,95.97,96.02,19873.0,92.8276,92.847,92.7793,92.8276,19873.0
2024-10-11 13:35:00,96.01,96.13,95.96,96.13,40392.0,92.818,92.934,92.7696,92.934,40392.0
2024-10-11 13:40:00,96.12,96.2,96.07,96.18,21723.0,92.9243,93.0017,92.876,92.9823,21723.0
2024-10-11 13:45:00,96.19,96.23,96.1,96.1,17496.0,92.992,93.0307,92.905,92.905,17496.0
2024-10-11 13:50:00,96.1,96.18,96.06,96.17,23074.0,92.905,92.9823,92.8663,92.9727,23074.0
2024-10-11 13:55:00,96.16,96.24,96.13,96.19,19034.0,92.963,93.0403,92.934,92.992,19034.0
2024-10-11 14:00:00,96.19,96.22,96.13,96.15,27040.0,92.992,93.021,92.934,92.9533,27040.0
2024-10-11 14:05:00,96.15,96.19,96.06,96.06,20196.0,92.9533,92.992,92.8663,92.8663,20196.0
2024-10-11 14:10:00,96.06,96.2,96.06,96.19,23920.0,92.8663,93.0017,92.8663,92.992,23920.0
2024-10-11 14:15:00,96.2,96.22,96.12,96.16,17925.0,93.0017,93.021,92.9243,92.963,17925.0
2024-10-11 14:20:00,96.16,96.2,96.09,96.09,16427.0,92.963,93.0017,92.8953,92.8953,16427.0
2024-10-11 14:25:00,96.1,96.14,95.97,96.01,23965.0,92.905,92.9436,92.7793,92.818,23965.0
2024-10-11 14:30:00,96.02,96.07,95.97,95.97,20652.0,92.8276,92.876,92.7793,92.7793,20652.0
2024-10-11 14:35:00,95.96,96.06,95.95,96.0,16809.0,92.7696,92.8663,92.76,92.8083,16809.0
2024-10-11 14:40:00,96.0,96.0,95.91,95.94,10147.0,92.8083,92.8083,92.7213,92.7503,10147.0
2024-10-11 14:45:00,95.95,96.08,95.91,96.06,19666.0,92.76,92.8856,92.7213,92.8663,19666.0
2024-10-11 14:50:00,96.06,96.1,96.02,96.06,18208.0,92.8663,92.905,92.8276,92.8663,18208.0
2024-10-11 14:55:00,96.07,96.18,96.06,96.11,29447.0,92.876,92.9823,92.8663,92.9146,29447.0
2024-10-11 15:00:00,96.09,96.21,96.08,96.14,18282.0,92.8953,93.0113,92.8856,92.9436,18282.0
2024-10-11 15:05:00,96.14,96.18,96.08,96.15,20661.0,92.9436,92.9823,92.8856,92.9533,20661.0
2024-10-11 15:10:00,96.15,96.19,96.11,96.17,12699.0,92.9533,92.992,92.9146,92.9727,12699.0
2024-10-11 15:15:00,96.17,96.22,96.15,96.21,24538.0,92.9727,93.021,92.9533,93.0113,24538.0
2024-10-11 15:20:00,96.2,96.26,96.19,96.26,18078.0,93.0017,93.0597,92.992,93.0597,18078.0
2024-10-11 15:25:00,96.25,96.31,96.25,96.3,23733.0,93.05,93.108,93.05,93.0983,23733.0
2024-10-11 15:30:00,96.31,96.35,96.25,96.34,18698.0,93.108,93.1467,93.05,93.137,18698.0
2024-10-11 15:35:00,96.33,96.39,96.29,96.33,17810.0,93.1273,93.1853,93.0887,93.1273,17810.0
2024-10-11 15:40:00,96.33,96.35,96.21,96.25,18597.0,93.1273,93.1467,93.0113,93.05,18597.0
2024-10-11 15:45:00,96.25,96.39,96.24,96.27,18792.0,93.05,93.1853,93.0403,93.0693,18792.0
2024-10-11 15:50:00,96.29,96.59,96.27,96.48,45728.0,93.0887,93.3787,93.0693,93.2723,45728.0
2024-10-11 15:55:00,96.48,96.64,96.41,96.6,244483.0,93.2723,93.427,93.2047,93.3884,244483.0
2024-10-14 09:30:00,96.35,96.71,96.05,96.71,28156.0,93.1467,93.4947,92.8566,93.4947,28156.0
2024-10-14 09:35:00,96.65,96.87,96.59,96.79,5316.0,93.4367,93.6494,93.3787,93.572,5316.0
2024-10-14 09:40:00,96.83,97.1,96.8,97.09,7938.0,93.6107,93.8717,93.5817,93.8621,7938.0
2024-10-14 09:45:00,97.01,97.02,96.87,96.97,6196.0,93.7847,93.7944,93.6494,93.7461,6196.0
2024-10-14 09:50:00,96.95,97.03,96.84,96.94,11825.0,93.7267,93.8041,93.6204,93.7171,11825.0
2024-10-14 09:55:00,96.96,97.06,96.86,96.92,10506.0,93.7364,93.8331,93.6397,93.6977,10506.0
2024-10-14 10:00:00,96.94,97.17,96.88,97.12,13746.0,93.7171,93.9394,93.659,93.8911,13746.0
2024-10-14 10:05:00,97.13,97.27,97.1,97.27,7822.0,93.9007,94.0361,93.8717,94.0361,7822.0
2024-10-14 10:10:00,97.27,97.4,97.27,97.32,19366.0,94.0361,94.1618,94.0361,94.0844,19366.0
2024-10-14 10:15:00,97.34,97.49,97.18,97.37,14987.0,94.1038,94.2488,93.9491,94.1328,14987.0
2024-10-14 10:20:00,97.35,97.5,97.32,97.4,18167.0,94.1134,94.2584,94.0844,94.1618,18167.0
2024-10-14 10:25:00,97.39,97.42,97.28,97.35,7473.0,94.1521,94.1811,94.0457,94.1134,7473.0
2024-10-14 10:30:00,97.37,97.61,97.37,97.55,37952.0,94.1328,94.3648,94.1328,94.3068,37952.0
2024-10-14 10:35:00,97.58,97.6,97.39,97.53,8990.0,94.3358,94.3551,94.1521,94.2874,8990.0
2024-10-14 10:40:00,97.56,97.75,97.56,97.74,7995.0,94.3164,94.5001,94.3164,94.4905,7995.0
2024-10-14 10:45:00,97.76,97.85,97.71,97.81,13053.0,94.5098,94.5968,94.4615,94.5581,13053.0
2024-10-14 10:50:00,97.84,97.98,97.8,97.98,11760.0,94.5871,94.7225,94.5485,94.7225,11760.0
2024-10-14 10:55:00,97.98,97.98,97.89,97.95,6466.0,94.7225,94.7225,94.6355,94.6935,6466.0
2024-10-14 11:00:00,97.93,98.01,97.81,97.85,15880.0,94.6741,94.7515,94.5581,94.5968,15880.0
2024-10-14 11:05:00,97.84,97.86,97.72,97.77,12863.0,94.5871,94.6065,94.4711,94.5195,12863.0
2024-10-14 11:10:00,97.77,97.85,97.7,97.76,6790.0,94.5195,94.5968,94.4518,94.5098,6790.0
2024-10-14 11:15:00,97.77,97.83,97.76,97.82,5432.0,94.5195,94.5775,94.5098,94.5678,5432.0
2024-10-14 11:20:00,97.85,97.92,97.72,97.72,10776.0,94.5968,94.6645,94.4711,94.4711,10776.0
2024-10-14 11:25:00,97.72,97.81,97.7,97.76,5969.0,94.4711,94.5581,94.4518,94.5098,5969.0
2024-10-14 11:30:00,97.78,97.85,97.56,97.56,9222.0,94.5291,94.5968,94.3164,94.3164,9222.0
2024-10-14 11:35:00,97.51,97.68,97.51,97.68,12824.0,94.2681,94.4324,94.2681,94.4324,12824.0
2024-10-14 11:40:00,97.68,97.73,97.63,97.69,5915.0,94.4324,94.4808,94.3841,94.4421,5915.0
2024-10-14 11:45:00,97.72,97.72,97.57,97.58,4011.0,94.4711,94.4711,94.3261,94.3358,4011.0
2024-10-14 11:50:00,97.56,97.66,97.54,97.56,12213.0,94.3164,94.4131,94.2971,94.3164,12213.0
2024-10-14 11:55:00,97.59,97.64,97.54,97.59,6779.0,94.3454,94.3938,94.2971,94.3454,6779.0
2024-10-14 12:00:00,97.62,97.67,97.54,97.54,4019.0,94.3744,94.4228,94.2971,94.2971,4019.0
2024-10-14 12:05:00,97.51,97.6,97.51,97.52,5501.0,94.2681,94.3551,94.2681,94.2778,5501.0
2024-10-14 12:10:00,97.53,97.64,97.53,97.62,11554.0,94.2874,94.3938,94.2874,94.3744,11554.0
2024-10-14 12:15:00,97.62,97.63,97.51,97.52,3049.0,94.3744,94.3841,94.2681,94.2778,3049.0
2024-10-14 12:20:00,97.5,97.57,97.49,97.54,6248.0,94.2584,94.3261,94.2488,94.2971,6248.0
2024-10-14 12:25:00,97.55,97.57,97.5,97.54,4789.0,94.3068,94.3261,94.2584,94.2971,4789.0
2024-10-14 12:30:00,97.52,97.55,97.48,97.49,3235.0,94.2778,94.3068,94.2391,94.2488,3235.0
2024-10-14 12:35:00,97.5,97.53,97.46,97.47,3473.0,94.2584,94.2874,94.2198,94.2294,3473.0
2024-10-14 12:40:00,97.48,97.59,97.46,97.56,7129.0,94.2391,94.3454,94.2198,94.3164,7129.0
2024-10-14 12:45:00,97.58,97.64,97.58,97.61,2652.0,94.3358,94.3938,94.3358,94.3648,2652.0
2024-10-14 12:50:00,97.62,97.66,97.61,97.65,4072.0,94.3744,94.4131,94.3648,94.4034,4072.0
2024-10-14 12:55:00,97.64,97.71,97.62,97.67,5273.0,94.3938,94.4615,94.3744,94.4228,5273.0
2024-10-14 13:00:00,97.65,97.72,97.63,97.72,4547.0,94.4034,94.4711,94.3841,94.4711,4547.0
2024-10-14 13:05:00,97.73,97.74,97.65,97.66,3739.0,94.4808,94.4905,94.4034,94.4131,3739.0
2024-10-14 13:10:00,97.66,97.67,97.61,97.67,5467.0,94.4131,94.4228,94.3648,94.4228,5467.0
2024-10-14 13:15:00,97.68,97.72,97.63,97.67,7562.0,94.4324,94.4711,94.3841,94.4228,7562.0
2024-10-14 13:20:00,97.69,97.7,97.64,97.64,3147.0,94.4421,94.4518,94.3938,94.3938,3147.0
2024-10-14 13:25:00,97.63,97.65,97.56,97.64,8303.0,94.3841,94.4034,94.3164,94.3938,8303.0
2024-10-14 13:30:00,97.63,97.63,97.46,97.46,8738.0,94.3841,94.3841,94.2198,94.2198,8738.0
2024-10-14 13:35:00,97.46,97.49,97.4,97.45,14656.0,94.2198,94.2488,94.1618,94.2101,14656.0
2024-10-14 13:40:00,97.45,97.53,97.42,97.52,7681.0,94.2101,94.2874,94.1811,94.2778,7681.0
2024-10-14 13:45:00,97.51,97.58,97.51,97.57,3878.0,94.2681,94.3358,94.2681,94.3261,3878.0
2024-10-14 13:50:00,97.58,97.58,97.48,97.48,4352.0,94.3358,94.3358,94.2391,94.2391,4352.0
2024-10-14 13:55:00,97.47,97.48,97.42,97.42,6104.0,94.2294,94.2391,94.1811,94.1811,6104.0
2024-10-14 14:00:00,97.41,97.43,97.39,97.41,6977.0,94.1714,94.1908,94.1521,94.1714,6977.0
2024-10-14 14:05:00,97.4,97.45,97.39,97.43,4118.0,94.1618,94.2101,94.1521,94.1908,4118.0
2024-10-14 14:10:00,97.43,97.49,97.41,97.48,5756.0,94.1908,94.2488,94.1714,94.2391,5756.0
2024-10-14 14:15:00,97.48,97.5,97.45,97.5,12147.0,94.2391,94.2584,94.2101,94.2584,12147.0
2024-10-14 14:20:00,97.5,97.52,97.48,97.52,13908.0,94.2584,94.2778,94.2391,94.2778,13908.0
2024-10-14 14:25:00,97.52,97.53,97.31,97.36,27800.0,94.2778,94.2874,94.0747,94.1231,27800.0
2024-10-14 14:30:00,97.37,97.43,97.36,97.4,10597.0,94.1328,94.1908,94.1231,94.1618,10597.0
2024-10-14 14:35:00,97.42,97.59,97.41,97.54,22819.0,94.1811,94.3454,94.1714,94.2971,22819.0
2024-10-14 14:40:00,97.55,97.58,97.49,97.56,9608.0,94.3068,94.3358,94.2488,94.3164,9608.0
2024-10-14 14:45:00,97.57,97.59,97.47,97.48,26190.0,94.3261,94.3454,94.2294,94.2391,26190.0
2024-10-14 14:50:00,97.48,97.5,97.34,97.44,14242.0,94.2391,94.2584,94.1038,94.2004,14242.0
2024-10-14 14:55:00,97.38,97.5,97.36,97.5,9539.0,94.1424,94.2584,94.1231,94.2584,9539.0
2024-10-14 15:00:00,97.49,97.5,97.43,97.47,22515.0,94.2488,94.2584,94.1908,94.2294,22515.0
2024-10-14 15:05:00,97.46,97.51,97.46,97.47,17136.0,94.2198,94.2681,94.2198,94.2294,17136.0
2024-10-14 15:10:00,97.48,97.52,97.47,97.51,14845.0,94.2391,94.2778,94.2294,94.2681,14845.0
2024-10-14 15:15:00,97.52,97.52,97.44,97.5,21795.0,94.2778,94.2778,94.2004,94.2584,21795.0
2024-10-14 15:20:00,97.51,97.53,97.4,97.41,38301.0,94.2681,94.2874,94.1618,94.1714,38301.0
2024-10-14 15:25:00,97.42,97.47,97.4,97.47,10537.0,94.1811,94.2294,94.1618,94.2294,10537.0
2024-10-14 15:30:00,97.46,97.47,97.38,97.41,8901.0,94.2198,94.2294,94.1424,94.1714,8901.0
2024-10-14 15:35:00,97.4,97.47,97.4,97.45,10491.0,94.1618,94.2294,94.1618,94.2101,10491.0
2024-10-14 15:40:00,97.46,97.56,97.45,97.54,11535.0,94.2198,94.3164,94.2101,94.2971,11535.0
2024-10-14 15:45:00,97.53,97.71,97.48,97.67,20437.0,94.2874,94.4615,94.2391,94.4228,20437.0
2024-10-14 15:50:00,97.62,97.66,97.45,97.57,58242.0,94.3744,94.4131,94.2101,94.3261,58242.0
2024-10-14 15:55:00,97.56,97.6,97.48,97.49,175991.0,94.3164,94.3551,94.2391,94.2488,175991.0
2024-10-15 09:30:00,95.87,96.03,95.45,95.64,69197.0,92.6826,92.8373,92.2766,92.4603,69197.0
2024-10-15 09:35:00,95.62,95.62,95.15,95.21,46880.0,92.4409,92.4409,91.9866,92.0446,46880.0
2024-10-15 09:40:00,95.25,95.44,95.15,95.16,58903.0,92.0832,92.2669,91.9866,91.9962,58903.0
2024-10-15 09:45:00,95.14,95.18,94.62,94.79,70485.0,91.9769,92.0156,91.4742,91.6385,70485.0
2024-10-15 09:50:00,94.77,94.92,94.61,94.63,26683.0,91.6192,91.7642,91.4645,91.4839,26683.0
2024-10-15 09:55:00,94.61,94.91,94.53,94.79,15309.0,91.4645,91.7545,91.3872,91.6385,15309.0
2024-10-15 10:00:00,94.8,95.19,94.79,95.15,15082.0,91.6482,92.0252,91.6385,91.9866,15082.0
2024-10-15 10:05:00,95.13,95.27,95.1,95.17,12084.0,91.9672,92.1026,91.9382,92.0059,12084.0
2024-10-15 10:10:00,95.22,95.26,95.09,95.2,17585.0,92.0542,92.0929,91.9286,92.0349,17585.0
2024-10-15 10:15:00,95.19,95.32,95.17,95.25,16621.0,92.0252,92.1509,92.0059,92.0832,16621.0
2024-10-15 10:20:00,95.26,95.37,94.96,94.97,36163.0,92.0929,92.1992,91.8029,91.8125,36163.0
2024-10-15 10:25:00,94.98,95.08,94.87,95.0,11788.0,91.8222,91.9189,91.7159,91.8415,11788.0
2024-10-15 10:30:00,95.02,95.34,95.0,95.27,8239.0,91.8609,92.1702,91.8415,92.1026,8239.0
2024-10-15 10:35:00,95.27,95.49,95.13,95.46,14238.0,92.1026,92.3153,91.9672,92.2863,14238.0
2024-10-15 10:40:00,95.52,95.68,95.33,95.66,35179.0,92.3443,92.4989,92.1606,92.4796,35179.0
2024-10-15 10:45:00,95.67,95.7,95.59,95.66,39293.0,92.4893,92.5183,92.4119,92.4796,39293.0
2024-10-15 10:50:00,95.61,96.02,95.6,95.93,19446.0,92.4313,92.8276,92.4216,92.7406,19446.0
2024-10-15 10:55:00,95.95,96.01,95.84,95.94,10448.0,92.76,92.818,92.6536,92.7503,10448.0
2024-10-15 11:00:00,95.93,96.15,95.87,96.15,37467.0,92.7406,92.9533,92.6826,92.9533,37467.0
2024-10-15 11:05:00,96.14,96.25,96.08,96.13,8820.0,92.9436,93.05,92.8856,92.934,8820.0
2024-10-15 11:10:00,96.13,96.14,95.55,95.55,8126.0,92.934,92.9436,92.3733,92.3733,8126.0
2024-10-15 11:15:00,95.53,95.57,95.44,95.5,6205.0,92.3539,92.3926,92.2669,92.3249,6205.0
2024-10-15 11:20:00,95.5,95.8,95.49,95.73,18371.0,92.3249,92.615,92.3153,92.5473,18371.0
2024-10-15 11:25:00,95.76,95.84,95.71,95.79,7280.0,92.5763,92.6536,92.5279,92.6053,7280.0
2024-10-15 11:30:00,95.8,95.86,95.73,95.8,8059.0,92.615,92.673,92.5473,92.615,8059.0
2024-10-15 11:35:00,95.82,95.92,95.75,95.88,9054.0,92.6343,92.731,92.5666,92.6923,9054.0
2024-10-15 11:40:00,95.88,96.01,95.83,96.01,8406.0,92.6923,92.818,92.644,92.818,8406.0
2024-10-15 11:45:00,95.96,95.97,95.8,95.9,8028.0,92.7696,92.7793,92.615,92.7116,8028.0
2024-10-15 11:50:00,95.89,95.95,95.82,95.91,9584.0,92.702,92.76,92.6343,92.7213,9584.0
2024-10-15 11:55:00,95.95,95.96,95.87,95.88,8628.0,92.76,92.7696,92.6826,92.6923,8628.0
2024-10-15 12:00:00,95.87,95.91,95.79,95.82,13028.0,92.6826,92.7213,92.6053,92.6343,13028.0
2024-10-15 12:05:00,95.85,95.92,95.84,95.89,5733.0,92.6633,92.731,92.6536,92.702,5733.0
2024-10-15 12:10:00,95.9,95.91,95.8,95.81,5698.0,92.7116,92.7213,92.615,92.6246,5698.0
2024-10-15 12:15:00,95.8,95.86,95.78,95.85,5729.0,92.615,92.673,92.5956,92.6633,5729.0
2024-10-15 12:20:00,95.86,95.96,95.84,95.92,6510.0,92.673,92.7696,92.6536,92.731,6510.0
2024-10-15 12:25:00,95.91,95.97,95.9,95.94,10051.0,92.7213,92.7793,92.7116,92.7503,10051.0
2024-10-15 12:30:00,95.95,95.96,95.86,95.91,10378.0,92.76,92.7696,92.673,92.7213,10378.0
2024-10-15 12:35:00,95.91,95.91,95.83,95.84,4723.0,92.7213,92.7213,92.644,92.6536,4723.0
2024-10-15 12:40:00,95.85,95.87,95.74,95.78,8673.0,92.6633,92.6826,92.5569,92.5956,8673.0
2024-10-15 12:45:00,95.73,95.74,95.67,95.7,8684.0,92.5473,92.5569,92.4893,92.5183,8684.0
2024-10-15 12:50:00,95.68,95.75,95.67,95.73,4908.0,92.4989,92.5666,92.4893,92.5473,4908.0
2024-10-15 12:55:00,95.72,95.81,95.71,95.81,5141.0,92.5376,92.6246,92.5279,92.6246,5141.0
2024-10-15 13:00:00,95.81,95.81,95.7,95.77,5911.0,92.6246,92.6246,92.5183,92.5859,5911.0
2024-10-15 13:05:00,95.78,95.79,95.65,95.67,5328.0,92.5956,92.6053,92.4699,92.4893,5328.0
2024-10-15 13:10:00,95.66,95.69,95.6,95.64,5038.0,92.4796,92.5086,92.4216,92.4603,5038.0
2024-10-15 13:15:00,95.64,95.65,95.55,95.55,5050.0,92.4603,92.4699,92.3733,92.3733,5050.0
2024-10-15 13:20:00,95.54,95.6,95.52,95.6,4469.0,92.3636,92.4216,92.3443,92.4216,4469.0
2024-10-15 13:25:00,95.59,95.6,95.55,95.6,6859.0,92.4119,92.4216,92.3733,92.4216,6859.0
2024-10-15 13:30:00,95.61,95.61,95.49,95.54,9482.0,92.4313,92.4313,92.3153,92.3636,9482.0
2024-10-15 13:35:00,95.54,95.65,95.54,95.55,13069.0,92.3636,92.4699,92.3636,92.3733,13069.0
2024-10-15 13:40:00,95.55,95.6,95.46,95.53,7771.0,92.3733,92.4216,92.2863,92.3539,7771.0
2024-10-15 13:45:00,95.53,95.55,95.47,95.54,5408.0,92.3539,92.3733,92.2959,92.3636,5408.0
2024-10-15 13:50:00,95.53,95.55,95.51,95.51,4967.0,92.3539,92.3733,92.3346,92.3346,4967.0
2024-10-15 13:55:00,95.5,95.5,95.35,95.36,11072.0,92.3249,92.3249,92.1799,92.1896,11072.0
2024-10-15 14:00:00,95.37,95.43,95.29,95.29,7716.0,92.1992,92.2573,92.1219,92.1219,7716.0
2024-10-15 14:05:00,95.3,95.42,95.3,95.39,5794.0,92.1316,92.2476,92.1316,92.2186,5794.0
2024-10-15 14:10:00,95.39,95.41,95.34,95.34,6506.0,92.2186,92.2379,92.1702,92.1702,6506.0
2024-10-15 14:15:00,95.33,95.4,95.33,95.36,8980.0,92.1606,92.2283,92.1606,92.1896,8980.0
2024-10-15 14:20:00,95.35,95.39,95.32,95.38,5768.0,92.1799,92.2186,92.1509,92.2089,5768.0
2024-10-15 14:25:00,95.35,95.42,95.32,95.41,9583.0,92.1799,92.2476,92.1509,92.2379,9583.0
2024-10-15 14:30:00,95.41,95.57,95.39,95.56,12049.0,92.2379,92.3926,92.2186,92.3829,12049.0
2024-10-15 14:35:00,95.56,95.6,95.46,95.54,31080.0,92.3829,92.4216,92.2863,92.3636,31080.0
2024-10-15 14:40:00,95.53,95.54,95.47,95.47,12204.0,92.3539,92.3636,92.2959,92.2959,12204.0
2024-10-15 14:45:00,95.45,95.48,95.36,95.37,4879.0,92.2766,92.3056,92.1896,92.1992,4879.0
2024-10-15 14:50:00,95.36,95.36,95.31,95.31,6322.0,92.1896,92.1896,92.1412,92.1412,6322.0
2024-10-15 14:55:00,95.27,95.29,95.21,95.28,12019.0,92.1026,92.1219,92.0446,92.1122,12019.0
2024-10-15 15:00:00,95.29,95.34,95.19,95.2,9915.0,92.1219,92.1702,92.0252,92.0349,9915.0
2024-10-15 15:05:00,95.22,95.28,95.13,95.15,18240.0,92.0542,92.1122,91.9672,91.9866,18240.0
2024-10-15 15:10:00,95.16,95.29,95.16,95.19,12427.0,91.9962,92.1219,91.9962,92.0252,12427.0
2024-10-15 15:15:00,95.18,95.21,95.06,95.15,16925.0,92.0156,92.0446,91.8996,91.9866,16925.0
2024-10-15 15:20:00,95.14,95.18,95.12,95.17,15991.0,91.9769,92.0156,91.9576,92.0059,15991.0
2024-10-15 15:25:00,95.14,95.16,95.08,95.09,15257.0,91.9769,91.9962,91.9189,91.9286,15257.0
2024-10-15 15:30:00,95.1,95.11,94.96,94.98,28657.0,91.9382,91.9479,91.8029,91.8222,28657.0
2024-10-15 15:35:00,94.97,95.0,94.95,94.98,30711.0,91.8125,91.8415,91.7932,91.8222,30711.0
2024-10-15 15:40:00,94.97,95.08,94.95,94.98,21149.0,91.8125,91.9189,91.7932,91.8222,21149.0
2024-10-15 15:45:00,94.98,95.03,94.85,95.0,26194.0,91.8222,91.8706,91.6965,91.8415,26194.0
2024-10-15 15:50:00,94.98,95.15,94.92,95.13,63291.0,91.8222,91.9866,91.7642,91.9672,63291.0
2024-10-15 15:55:00,95.13,95.14,94.91,95.0,195474.0,91.9672,91.9769,91.7545,91.8415,195474.0
2024-10-16 09:30:00,95.32,95.6,95.09,95.09,29703.0,92.1509,92.4216,91.9286,91.9286,29703.0
2024-10-16 09:35:00,95.17,95.34,95.04,95.3,4433.0,92.0059,92.1702,91.8802,92.1316,4433.0
2024-10-16 09:40:00,95.28,95.44,95.09,95.44,2560.0,92.1122,92.2669,91.9286,92.2669,2560.0
2024-10-16 09:45:00,95.41,95.51,95.29,95.3,5813.0,92.2379,92.3346,92.1219,92.1316,5813.0
2024-10-16 09:50:00,95.27,95.37,94.95,94.95,36764.0,92.1026,92.1992,91.7932,91.7932,36764.0
2024-10-16 09:55:00,94.96,95.28,94.93,95.24,8683.0,91.8029,92.1122,91.7739,92.0736,8683.0
2024-10-16 10:00:00,95.25,95.29,95.14,95.24,7637.0,92.0832,92.1219,91.9769,92.0736,7637.0
2024-10-16 10:05:00,95.25,95.33,95.17,95.33,5015.0,92.0832,92.1606,92.0059,92.1606,5015.0
2024-10-16 10:10:00,95.31,95.31,95.17,95.22,4720.0,92.1412,92.1412,92.0059,92.0542,4720.0
2024-10-16 10:15:00,95.19,95.42,95.18,95.39,8043.0,92.0252,92.2476,92.0156,92.2186,8043.0
2024-10-16 10:20:00,95.3,95.31,95.15,95.17,5881.0,92.1316,92.1412,91.9866,92.0059,5881.0
2024-10-16 10:25:00,95.16,95.25,95.13,95.14,5670.0,91.9962,92.0832,91.9672,91.9769,5670.0
2024-10-16 10:30:00,95.12,95.24,95.09,95.09,4505.0,91.9576,92.0736,91.9286,91.9286,4505.0
2024-10-16 10:35:00,95.1,95.13,94.99,95.02,9558.0,91.9382,91.9672,91.8319,91.8609,9558.0
2024-10-16 10:40:00,94.99,95.07,94.99,95.03,5711.0,91.8319,91.9092,91.8319,91.8706,5711.0
2024-10-16 10:45:00,95.06,95.15,95.05,95.13,4440.0,91.8996,91.9866,91.8899,91.9672,4440.0
2024-10-16 10:50:00,95.14,95.14,94.98,95.09,33391.0,91.9769,91.9769,91.8222,91.9286,33391.0
2024-10-16 10:55:00,95.09,95.38,95.07,95.38,7562.0,91.9286,92.2089,91.9092,92.2089,7562.0
2024-10-16 11:00:00,95.34,95.34,95.21,95.28,8203.0,92.1702,92.1702,92.0446,92.1122,8203.0
2024-10-16 11:05:00,95.27,95.27,95.17,95.25,5277.0,92.1026,92.1026,92.0059,92.0832,5277.0
2024-10-16 11:10:00,95.25,95.34,95.25,95.27,7309.0,92.0832,92.1702,92.0832,92.1026,7309.0
2024-10-16 11:15:00,95.25,95.39,95.22,95.39,9490.0,92.0832,92.2186,92.0542,92.2186,9490.0
2024-10-16 11:20:00,95.37,95.48,95.29,95.44,7172.0,92.1992,92.3056,92.1219,92.2669,7172.0
2024-10-16 11:25:00,95.43,95.45,95.39,95.42,4808.0,92.2573,92.2766,92.2186,92.2476,4808.0
2024-10-16 11:30:00,95.45,95.47,95.39,95.42,5612.0,92.2766,92.2959,92.2186,92.2476,5612.0
2024-10-16 11:35:00,95.42,95.47,95.39,95.46,5606.0,92.2476,92.2959,92.2186,92.2863,5606.0
2024-10-16 11:40:00,95.47,95.61,95.47,95.58,6949.0,92.2959,92.4313,92.2959,92.4023,6949.0
2024-10-16 11:45:00,95.56,95.66,95.56,95.65,7070.0,92.3829,92.4796,92.3829,92.4699,7070.0
2024-10-16 11:50:00,95.65,95.71,95.65,95.67,5532.0,92.4699,92.5279,92.4699,92.4893,5532.0
2024-10-16 11:55:00,95.67,95.75,95.64,95.74,6084.0,92.4893,92.5666,92.4603,92.5569,6084.0
2024-10-16 12:00:00,95.75,95.8,95.72,95.72,4036.0,92.5666,92.615,92.5376,92.5376,4036.0
2024-10-16 12:05:00,95.72,95.76,95.71,95.73,5242.0,92.5376,92.5763,92.5279,92.5473,5242.0
2024-10-16 12:10:00,95.72,95.82,95.69,95.81,8223.0,92.5376,92.6343,92.5086,92.6246,8223.0
2024-10-16 12:15:00,95.81,95.82,95.77,95.81,5603.0,92.6246,92.6343,92.5859,92.6246,5603.0
2024-10-16 12:20:00,95.81,95.84,95.78,95.79,5410.0,92.6246,92.6536,92.5956,92.6053,5410.0
2024-10-16 12:25:00,95.79,95.79,95.64,95.65,8442.0,92.6053,92.6053,92.4603,92.4699,8442.0
2024-10-16 12:30:00,95.68,95.76,95.67,95.73,5096.0,92.4989,92.5763,92.4893,92.5473,5096.0
2024-10-16 12:35:00,95.74,95.79,95.74,95.75,3695.0,92.5569,92.6053,92.5569,92.5666,3695.0
2024-10-16 12:40:00,95.75,95.77,95.71,95.71,5814.0,92.5666,92.5859,92.5279,92.5279,5814.0
2024-10-16 12:45:00,95.72,95.8,95.71,95.74,6140.0,92.5376,92.615,92.5279,92.5569,6140.0
2024-10-16 12:50:00,95.73,95.73,95.59,95.6,9235.0,92.5473,92.5473,92.4119,92.4216,9235.0
2024-10-16 12:55:00,95.6,95.67,95.6,95.63,11429.0,92.4216,92.4893,92.4216,92.4506,11429.0
2024-10-16 13:00:00,95.65,95.87,95.63,95.86,39683.0,92.4699,92.6826,92.4506,92.673,39683.0
2024-10-16 13:05:00,95.86,95.88,95.76,95.83,23249.0,92.673,92.6923,92.5763,92.644,23249.0
2024-10-16 13:10:00,95.82,95.87,95.8,95.84,11509.0,92.6343,92.6826,92.615,92.6536,11509.0
2024-10-16 13:15:00,95.84,95.86,95.8,95.8,12628.0,92.6536,92.673,92.615,92.615,12628.0
2024-10-16 13:20:00,95.8,95.84,95.74,95.77,9485.0,92.615,92.6536,92.5569,92.5859,9485.0
2024-10-16 13:25:00,95.78,95.79,95.73,95.75,7458.0,92.5956,92.6053,92.5473,92.5666,7458.0
2024-10-16 13:30:00,95.75,95.85,95.75,95.81,14035.0,92.5666,92.6633,92.5666,92.6246,14035.0
2024-10-16 13:35:00,95.81,95.82,95.75,95.77,9935.0,92.6246,92.6343,92.5666,92.5859,9935.0
2024-10-16 13:40:00,95.79,95.82,95.71,95.73,9411.0,92.6053,92.6343,92.5279,92.5473,9411.0
2024-10-16 13:45:00,95.72,95.72,95.56,95.56,7633.0,92.5376,92.5376,92.3829,92.3829,7633.0
2024-10-16 13:50:00,95.58,95.63,95.52,95.56,16730.0,92.4023,92.4506,92.3443,92.3829,16730.0
2024-10-16 13:55:00,95.57,95.66,95.55,95.66,7176.0,92.3926,92.4796,92.3733,92.4796,7176.0
2024-10-16 14:00:00,95.66,95.7,95.65,95.66,9326.0,92.4796,92.5183,92.4699,92.4796,9326.0
2024-10-16 14:05:00,95.67,95.86,95.66,95.86,9898.0,92.4893,92.673,92.4796,92.673,9898.0
2024-10-16 14:10:00,95.85,95.86,95.81,95.83,9370.0,92.6633,92.673,92.6246,92.644,9370.0
2024-10-16 14:15:00,95.83,95.84,95.8,95.84,10903.0,92.644,92.6536,92.615,92.6536,10903.0
2024-10-16 14:20:00,95.85,95.88,95.81,95.84,10825.0,92.6633,92.6923,92.6246,92.6536,10825.0
2024-10-16 14:25:00,95.83,95.96,95.8,95.96,13079.0,92.644,92.7696,92.615,92.7696,13079.0
2024-10-16 14:30:00,95.97,95.99,95.91,95.98,9096.0,92.7793,92.7986,92.7213,92.789,9096.0
2024-10-16 14:35:00,95.99,96.0,95.9,95.93,9625.0,92.7986,92.8083,92.7116,92.7406,9625.0
2024-10-16 14:40:00,95.92,95.93,95.86,95.92,13419.0,92.731,92.7406,92.673,92.731,13419.0
2024-10-16 14:45:00,95.93,95.98,95.9,95.96,14649.0,92.7406,92.789,92.7116,92.7696,14649.0
2024-10-16 14:50:00,95.95,95.98,95.79,95.79,14954.0,92.76,92.789,92.6053,92.6053,14954.0
2024-10-16 14:55:00,95.83,95.88,95.81,95.85,11038.0,92.644,92.6923,92.6246,92.6633,11038.0
2024-10-16 15:00:00,95.86,95.87,95.7,95.73,10535.0,92.673,92.6826,92.5183,92.5473,10535.0
2024-10-16 15:05:00,95.73,95.76,95.69,95.75,10953.0,92.5473,92.5763,92.5086,92.5666,10953.0
2024-10-16 15:10:00,95.76,95.82,95.76,95.78,12222.0,92.5763,92.6343,92.5763,92.5956,12222.0
2024-10-16 15:15:00,95.78,95.81,95.73,95.8,12486.0,92.5956,92.6246,92.5473,92.615,12486.0
2024-10-16 15:20:00,95.8,95.84,95.73,95.73,15525.0,92.615,92.6536,92.5473,92.5473,15525.0
2024-10-16 15:25:00,95.74,95.79,95.73,95.78,16942.0,92.5569,92.6053,92.5473,92.5956,16942.0
2024-10-16 15:30:00,95.77,95.78,95.74,95.76,22454.0,92.5859,92.5956,92.5569,92.5763,22454.0
2024-10-16 15:35:00,95.76,95.8,95.74,95.74,18816.0,92.5763,92.615,92.5569,92.5569,18816.0
2024-10-16 15:40:00,95.74,95.83,95.69,95.81,20518.0,92.5569,92.644,92.5086,92.6246,20518.0
2024-10-16 15:45:00,95.81,95.95,95.78,95.88,21905.0,92.6246,92.76,92.5956,92.6923,21905.0
2024-10-16 15:50:00,95.89,95.91,95.77,95.79,37806.0,92.702,92.7213,92.5859,92.6053,37806.0
2024-10-16 15:55:00,95.8,95.82,95.62,95.65,157876.0,92.615,92.6343,92.4409,92.4699,157876.0
2024-10-17 09:30:00,96.0,96.66,96.0,96.66,42414.0,92.8083,93.4464,92.8083,93.4464,42414.0
2024-10-17 09:35:00,96.7,96.89,96.63,96.81,9672.0,93.485,93.6687,93.4174,93.5914,9672.0
2024-10-17 09:40:00,96.81,96.81,96.57,96.7,8923.0,93.5914,93.5914,93.3594,93.485,8923.0
2024-10-17 09:45:00,96.68,96.89,96.67,96.77,14292.0,93.4657,93.6687,93.456,93.5527,14292.0
2024-10-17 09:50:00,96.74,96.83,96.68,96.74,3692.0,93.5237,93.6107,93.4657,93.5237,3692.0
2024-10-17 09:55:00,96.75,96.89,96.7,96.84,10315.0,93.5334,93.6687,93.485,93.6204,10315.0
2024-10-17 10:00:00,96.89,96.94,96.79,96.9,11342.0,93.6687,93.7171,93.572,93.6784,11342.0
2024-10-17 10:05:00,96.81,96.82,96.58,96.81,5929.0,93.5914,93.601,93.369,93.5914,5929.0
2024-10-17 10:10:00,96.85,96.89,96.75,96.75,17025.0,93.63,93.6687,93.5334,93.5334,17025.0
2024-10-17 10:15:00,96.67,96.75,96.61,96.63,16754.0,93.456,93.5334,93.398,93.4174,16754.0
2024-10-17 10:20:00,96.62,96.72,96.59,96.71,2786.0,93.4077,93.5044,93.3787,93.4947,2786.0
2024-10-17 10:25:00,96.72,96.73,96.52,96.55,5353.0,93.5044,93.514,93.311,93.34,5353.0
2024-10-17 10:30:00,96.54,96.61,96.48,96.61,2202.0,93.3303,93.398,93.2723,93.398,2202.0
2024-10-17 10:35:00,96.57,96.67,96.51,96.65,4838.0,93.3594,93.456,93.3013,93.4367,4838.0
2024-10-17 10:40:00,96.66,96.8,96.64,96.76,9955.0,93.4464,93.5817,93.427,93.543,9955.0
2024-10-17 10:45:00,96.79,96.79,96.64,96.7,6723.0,93.572,93.572,93.427,93.485,6723.0
2024-10-17 10:50:00,96.72,96.78,96.6,96.62,7466.0,93.5044,93.5624,93.3884,93.4077,7466.0
2024-10-17 10:55:00,96.62,96.69,96.48,96.56,10969.0,93.4077,93.4754,93.2723,93.3497,10969.0
2024-10-17 11:00:00,96.53,96.62,96.26,96.31,10229.0,93.3207,93.4077,93.0597,93.108,10229.0
2024-10-17 11:05:00,96.25,96.36,96.17,96.19,9316.0,93.05,93.1563,92.9727,92.992,9316.0
2024-10-17 11:10:00,96.19,96.25,96.07,96.23,6099.0,92.992,93.05,92.876,93.0307,6099.0
2024-10-17 11:15:00,96.21,96.36,96.19,96.19,1819.0,93.0113,93.1563,92.992,92.992,1819.0
2024-10-17 11:20:00,96.17,96.17,95.94,96.03,4641.0,92.9727,92.9727,92.7503,92.8373,4641.0
2024-10-17 11:25:00,96.04,96.08,96.0,96.07,2786.0,92.847,92.8856,92.8083,92.876,2786.0
2024-10-17 11:30:00,96.02,96.11,96.02,96.11,3850.0,92.8276,92.9146,92.8276,92.9146,3850.0
2024-10-17 11:35:00,96.1,96.18,96.1,96.17,3502.0,92.905,92.9823,92.905,92.9727,3502.0
2024-10-17 11:40:00,96.2,96.25,96.19,96.2,3275.0,93.0017,93.05,92.992,93.0017,3275.0
2024-10-17 11:45:00,96.22,96.28,96.19,96.28,2602.0,93.021,93.079,92.992,93.079,2602.0
2024-10-17 11:50:00,96.23,96.25,96.18,96.21,5865.0,93.0307,93.05,92.9823,93.0113,5865.0
2024-10-17 11:55:00,96.24,96.25,96.18,96.19,2506.0,93.0403,93.05,92.9823,92.992,2506.0
2024-10-17 12:00:00,96.16,96.19,96.13,96.16,2597.0,92.963,92.992,92.934,92.963,2597.0
2024-10-17 12:05:00,96.14,96.15,96.06,96.08,2447.0,92.9436,92.9533,92.8663,92.8856,2447.0
2024-10-17 12:10:00,96.09,96.12,96.02,96.06,9337.0,92.8953,92.9243,92.8276,92.8663,9337.0
2024-10-17 12:15:00,96.06,96.14,96.06,96.08,5701.0,92.8663,92.9436,92.8663,92.8856,5701.0
2024-10-17 12:20:00,96.08,96.1,96.02,96.06,4771.0,92.8856,92.905,92.8276,92.8663,4771.0
2024-10-17 12:25:00,96.08,96.14,96.07,96.12,3938.0,92.8856,92.9436,92.876,92.9243,3938.0
2024-10-17 12:30:00,96.08,96.08,95.96,96.03,3139.0,92.8856,92.8856,92.7696,92.8373,3139.0
2024-10-17 12:35:00,96.07,96.07,96.03,96.04,1636.0,92.876,92.876,92.8373,92.847,1636.0
2024-10-17 12:40:00,96.04,96.07,96.02,96.07,2135.0,92.847,92.876,92.8276,92.876,2135.0
2024-10-17 12:45:00,96.07,96.26,96.07,96.23,4598.0,92.876,93.0597,92.876,93.0307,4598.0
2024-10-17 12:50:00,96.25,96.26,96.21,96.21,5535.0,93.05,93.0597,93.0113,93.0113,5535.0
2024-10-17 12:55:00,96.26,96.3,96.15,96.21,5169.0,93.0597,93.0983,92.9533,93.0113,5169.0
2024-10-17 13:00:00,96.2,96.23,96.13,96.13,3180.0,93.0017,93.0307,92.934,92.934,3180.0
2024-10-17 13:05:00,96.17,96.18,95.98,96.1,2637.0,92.9727,92.9823,92.789,92.905,2637.0
2024-10-17 13:10:00,96.19,96.34,96.19,96.31,10344.0,92.992,93.137,92.992,93.108,10344.0
2024-10-17 13:15:00,96.31,96.32,96.29,96.3,1660.0,93.108,93.1177,93.0887,93.0983,1660.0
2024-10-17 13:20:00,96.3,96.3,96.16,96.16,2161.0,93.0983,93.0983,92.963,92.963,2161.0
2024-10-17 13:25:00,96.17,96.18,96.13,96.18,10799.0,92.9727,92.9823,92.934,92.9823,10799.0
2024-10-17 13:30:00,96.25,96.25,96.13,96.14,1775.0,93.05,93.05,92.934,92.9436,1775.0
2024-10-17 13:35:00,96.13,96.17,96.1,96.16,2513.0,92.934,92.9727,92.905,92.963,2513.0
2024-10-17 13:40:00,96.18,96.25,96.18,96.21,2036.0,92.9823,93.05,92.9823,93.0113,2036.0
2024-10-17 13:45:00,96.2,96.21,96.15,96.16,2304.0,93.0017,93.0113,92.9533,92.963,2304.0
2024-10-17 13:50:00,96.18,96.24,96.13,96.23,4199.0,92.9823,93.0403,92.934,93.0307,4199.0
2024-10-17 13:55:00,96.25,96.25,96.19,96.22,3376.0,93.05,93.05,92.992,93.021,3376.0
2024-10-17 14:00:00,96.23,96.25,96.16,96.19,4020.0,93.0307,93.05,92.963,92.992,4020.0
2024-10-17 14:05:00,96.15,96.18,96.1,96.1,4020.0,92.9533,92.9823,92.905,92.905,4020.0
2024-10-17 14:10:00,96.08,96.22,96.08,96.22,2121.0,92.8856,93.021,92.8856,93.021,2121.0
2024-10-17 14:15:00,96.24,96.29,96.23,96.23,2575.0,93.0403,93.0887,93.0307,93.0307,2575.0
2024-10-17 14:20:00,96.26,96.3,96.22,96.28,2056.0,93.0597,93.0983,93.021,93.079,2056.0
2024-10-17 14:25:00,96.28,96.3,96.25,96.28,51714.0,93.079,93.0983,93.05,93.079,51714.0
2024-10-17 14:30:00,96.27,96.33,96.25,96.33,5846.0,93.0693,93.1273,93.05,93.1273,5846.0
2024-10-17 14:35:00,96.35,96.38,96.27,96.32,15328.0,93.1467,93.1757,93.0693,93.1177,15328.0
2024-10-17 14:40:00,96.35,96.38,96.35,96.38,11450.0,93.1467,93.1757,93.1467,93.1757,11450.0
2024-10-17 14:45:00,96.4,96.43,96.36,96.36,5221.0,93.195,93.224,93.1563,93.1563,5221.0
2024-10-17 14:50:00,96.39,96.49,96.39,96.44,16764.0,93.1853,93.282,93.1853,93.2337,16764.0
2024-10-17 14:55:00,96.44,96.54,96.4,96.51,18116.0,93.2337,93.3303,93.195,93.3013,18116.0
2024-10-17 15:00:00,96.51,96.54,96.43,96.53,50198.0,93.3013,93.3303,93.224,93.3207,50198.0
2024-10-17 15:05:00,96.55,96.65,96.5,96.63,12164.0,93.34,93.4367,93.2917,93.4174,12164.0
2024-10-17 15:10:00,96.62,96.64,96.5,96.5,12753.0,93.4077,93.427,93.2917,93.2917,12753.0
2024-10-17 15:15:00,96.51,96.55,96.5,96.51,7933.0,93.3013,93.34,93.2917,93.3013,7933.0
2024-10-17 15:20:00,96.51,96.58,96.5,96.5,22355.0,93.3013,93.369,93.2917,93.2917,22355.0
2024-10-17 15:25:00,96.49,96.51,96.46,96.51,46905.0,93.282,93.3013,93.253,93.3013,46905.0
2024-10-17 15:30:00,96.5,96.54,96.4,96.43,43609.0,93.2917,93.3303,93.195,93.224,43609.0
2024-10-17 15:35:00,96.41,96.48,96.31,96.46,31661.0,93.2047,93.2723,93.108,93.253,31661.0
2024-10-17 15:40:00,96.45,96.52,96.45,96.5,34660.0,93.2433,93.311,93.2433,93.2917,34660.0
2024-10-17 15:45:00,96.51,96.52,96.43,96.48,73351.0,93.3013,93.311,93.224,93.2723,73351.0
2024-10-17 15:50:00,96.5,96.51,96.43,96.45,102181.0,93.2917,93.3013,93.224,93.2433,102181.0
2024-10-17 15:55:00,96.45,96.54,96.31,96.46,212586.0,93.2433,93.3303,93.108,93.253,212586.0
2024-10-18 09:30:00,96.64,96.66,96.04,96.06,185422.0,93.427,93.4464,92.847,92.8663,185422.0
2024-10-18 09:35:00,96.12,96.56,96.06,96.46,8383.0,92.9243,93.3497,92.8663,93.253,8383.0
2024-10-18 09:40:00,96.48,96.49,96.19,96.21,5320.0,93.2723,93.282,92.992,93.0113,5320.0
2024-10-18 09:45:00,96.16,96.34,96.16,96.29,4022.0,92.963,93.137,92.963,93.0887,4022.0
2024-10-18 09:50:00,96.29,96.35,96.15,96.28,13793.0,93.0887,93.1467,92.9533,93.079,13793.0
2024-10-18 09:55:00,96.29,96.35,96.22,96.35,7472.0,93.0887,93.1467,93.021,93.1467,7472.0
2024-10-18 10:00:00,96.36,96.38,96.28,96.3,5806.0,93.1563,93.1757,93.079,93.0983,5806.0
2024-10-18 10:05:00,96.32,96.37,96.27,96.27,5638.0,93.1177,93.166,93.0693,93.0693,5638.0
2024-10-18 10:10:00,96.28,96.29,96.04,96.07,30797.0,93.079,93.0887,92.847,92.876,30797.0
2024-10-18 10:15:00,96.04,96.08,95.95,95.99,10591.0,92.847,92.8856,92.76,92.7986,10591.0
2024-10-18 10:20:00,95.98,96.2,95.97,96.03,9698.0,92.789,93.0017,92.7793,92.8373,9698.0
2024-10-18 10:25:00,96.04,96.2,96.03,96.17,17938.0,92.847,93.0017,92.8373,92.9727,17938.0
2024-10-18 10:30:00,96.17,96.37,96.16,96.24,11572.0,92.9727,93.166,92.963,93.0403,11572.0
2024-10-18 10:35:00,96.26,96.28,96.19,96.28,6638.0,93.0597,93.079,92.992,93.079,6638.0
2024-10-18 10:40:00,96.23,96.29,96.23,96.29,3316.0,93.0307,93.0887,93.0307,93.0887,3316.0
2024-10-18 10:45:00,96.28,96.42,96.28,96.37,33036.0,93.079,93.2143,93.079,93.166,33036.0
2024-10-18 10:50:00,96.37,96.52,96.37,96.45,10037.0,93.166,93.311,93.166,93.2433,10037.0
2024-10-18 10:55:00,96.45,96.51,96.39,96.5,7101.0,93.2433,93.3013,93.1853,93.2917,7101.0
2024-10-18 11:00:00,96.5,96.53,96.42,96.51,17052.0,93.2917,93.3207,93.2143,93.3013,17052.0
2024-10-18 11:05:00,96.5,96.57,96.47,96.54,5703.0,93.2917,93.3594,93.2627,93.3303,5703.0
2024-10-18 11:10:00,96.55,96.56,96.5,96.55,29451.0,93.34,93.3497,93.2917,93.34,29451.0
2024-10-18 11:15:00,96.53,96.53,96.35,96.43,30200.0,93.3207,93.3207,93.1467,93.224,30200.0
2024-10-18 11:20:00,96.42,96.44,96.25,96.25,2391.0,93.2143,93.2337,93.05,93.05,2391.0
2024-10-18 11:25:00,96.24,96.4,96.21,96.4,11631.0,93.0403,93.195,93.0113,93.195,11631.0
2024-10-18 11:30:00,96.39,96.52,96.37,96.5,11328.0,93.1853,93.311,93.166,93.2917,11328.0
2024-10-18 11:35:00,96.49,96.61,96.48,96.6,3933.0,93.282,93.398,93.2723,93.3884,3933.0
2024-10-18 11:40:00,96.58,96.62,96.58,96.58,2287.0,93.369,93.4077,93.369,93.369,2287.0
2024-10-18 11:45:00,96.59,96.65,96.59,96.64,2621.0,93.3787,93.4367,93.3787,93.427,2621.0
2024-10-18 11:50:00,96.63,96.64,96.55,96.55,2912.0,93.4174,93.427,93.34,93.34,2912.0
2024-10-18 11:55:00,96.53,96.66,96.53,96.66,6386.0,93.3207,93.4464,93.3207,93.4464,6386.0
2024-10-18 12:00:00,96.66,96.8,96.64,96.78,12081.0,93.4464,93.5817,93.427,93.5624,12081.0
2024-10-18 12:05:00,96.8,96.83,96.76,96.83,1723.0,93.5817,93.6107,93.543,93.6107,1723.0
2024-10-18 12:10:00,96.83,96.95,96.83,96.95,20764.0,93.6107,93.7267,93.6107,93.7267,20764.0
2024-10-18 12:15:00,96.97,97.02,96.91,96.98,11420.0,93.7461,93.7944,93.688,93.7557,11420.0
2024-10-18 12:20:00,97.0,97.17,96.98,97.14,9721.0,93.7751,93.9394,93.7557,93.9104,9721.0
2024-10-18 12:25:00,97.13,97.25,97.11,97.21,16867.0,93.9007,94.0167,93.8814,93.9781,16867.0
2024-10-18 12:30:00,97.23,97.23,97.11,97.18,15672.0,93.9974,93.9974,93.8814,93.9491,15672.0
2024-10-18 12:35:00,97.18,97.18,97.06,97.06,8490.0,93.9491,93.9491,93.8331,93.8331,8490.0
2024-10-18 12:40:00,97.08,97.08,96.98,96.99,19741.0,93.8524,93.8524,93.7557,93.7654,19741.0
2024-10-18 12:45:00,96.97,96.97,96.82,96.82,25846.0,93.7461,93.7461,93.601,93.601,25846.0
2024-10-18 12:50:00,96.85,96.87,96.81,96.87,3237.0,93.63,93.6494,93.5914,93.6494,3237.0
2024-10-18 12:55:00,96.86,96.88,96.76,96.79,3988.0,93.6397,93.659,93.543,93.572,3988.0
2024-10-18 13:00:00,96.79,96.87,96.78,96.86,3011.0,93.572,93.6494,93.5624,93.6397,3011.0
2024-10-18 13:05:00,96.86,96.96,96.86,96.95,28723.0,93.6397,93.7364,93.6397,93.7267,28723.0
2024-10-18 13:10:00,96.97,97.0,96.9,96.95,13812.0,93.7461,93.7751,93.6784,93.7267,13812.0
2024-10-18 13:15:00,96.95,96.97,96.91,96.96,7766.0,93.7267,93.7461,93.688,93.7364,7766.0
2024-10-18 13:20:00,96.95,96.98,96.95,96.97,1446.0,93.7267,93.7557,93.7267,93.7461,1446.0
2024-10-18 13:25:00,96.97,96.99,96.94,96.98,3240.0,93.7461,93.7654,93.7171,93.7557,3240.0
2024-10-18 13:30:00,96.98,96.99,96.92,96.95,3729.0,93.7557,93.7654,93.6977,93.7267,3729.0
2024-10-18 13:35:00,96.94,96.94,96.88,96.93,3049.0,93.7171,93.7171,93.659,93.7074,3049.0
2024-10-18 13:40:00,96.93,96.95,96.92,96.95,4032.0,93.7074,93.7267,93.6977,93.7267,4032.0
2024-10-18 13:45:00,96.94,96.96,96.88,96.94,4099.0,93.7171,93.7364,93.659,93.7171,4099.0
2024-10-18 13:50:00,96.96,97.13,96.93,97.11,24105.0,93.7364,93.9007,93.7074,93.8814,24105.0
2024-10-18 13:55:00,97.1,97.14,96.96,96.96,10598.0,93.8717,93.9104,93.7364,93.7364,10598.0
2024-10-18 14:00:00,96.96,97.05,96.88,97.05,6196.0,93.7364,93.8234,93.659,93.8234,6196.0
2024-10-18 14:05:00,97.03,97.04,96.99,97.0,6010.0,93.8041,93.8137,93.7654,93.7751,6010.0
2024-10-18 14:10:00,97.01,97.04,96.96,97.03,18735.0,93.7847,93.8137,93.7364,93.8041,18735.0
2024-10-18 14:15:00,97.0,97.07,96.99,97.03,18833.0,93.7751,93.8427,93.7654,93.8041,18833.0
2024-10-18 14:20:00,97.03,97.05,97.0,97.01,5617.0,93.8041,93.8234,93.7751,93.7847,5617.0
2024-10-18 14:25:00,97.03,97.09,97.01,97.05,19906.0,93.8041,93.8621,93.7847,93.8234,19906.0
2024-10-18 14:30:00,97.04,97.08,97.0,97.03,27822.0,93.8137,93.8524,93.7751,93.8041,27822.0
2024-10-18 14:35:00,97.02,97.03,96.97,96.99,7178.0,93.7944,93.8041,93.7461,93.7654,7178.0
2024-10-18 14:40:00,96.99,97.04,96.98,97.02,6472.0,93.7654,93.8137,93.7557,93.7944,6472.0
2024-10-18 14:45:00,97.02,97.06,97.0,97.05,5096.0,93.7944,93.8331,93.7751,93.8234,5096.0
2024-10-18 14:50:00,97.04,97.05,97.01,97.01,3338.0,93.8137,93.8234,93.7847,93.7847,3338.0
2024-10-18 14:55:00,97.02,97.11,97.0,97.11,12832.0,93.7944,93.8814,93.7751,93.8814,12832.0
2024-10-18 15:00:00,97.1,97.13,97.0,97.02,14569.0,93.8717,93.9007,93.7751,93.7944,14569.0
2024-10-18 15:05:00,97.0,97.08,97.0,97.06,6585.0,93.7751,93.8524,93.7751,93.8331,6585.0
2024-10-18 15:10:00,97.05,97.06,97.04,97.06,11868.0,93.8234,93.8331,93.8137,93.8331,11868.0
2024-10-18 15:15:00,97.05,97.08,96.99,96.99,13310.0,93.8234,93.8524,93.7654,93.7654,13310.0
2024-10-18 15:20:00,96.99,97.01,96.85,96.85,25574.0,93.7654,93.7847,93.63,93.63,25574.0
2024-10-18 15:25:00,96.87,96.88,96.77,96.83,9306.0,93.6494,93.659,93.5527,93.6107,9306.0
2024-10-18 15:30:00,96.84,96.87,96.82,96.85,8213.0,93.6204,93.6494,93.601,93.63,8213.0
2024-10-18 15:35:00,96.86,96.97,96.84,96.96,16475.0,93.6397,93.7461,93.6204,93.7364,16475.0
2024-10-18 15:40:00,96.96,96.98,96.88,96.95,14208.0,93.7364,93.7557,93.659,93.7267,14208.0
2024-10-18 15:45:00,96.93,96.98,96.86,96.96,13814.0,93.7074,93.7557,93.6397,93.7364,13814.0
2024-10-18 15:50:00,96.94,97.08,96.9,97.06,36321.0,93.7171,93.8524,93.6784,93.8331,36321.0
2024-10-18 15:55:00,97.04,97.24,96.98,97.23,118462.0,93.8137,94.0071,93.7557,93.9974,118462.0
2024-10-21 09:30:00,97.75,98.25,97.5,98.14,44361.0,94.5001,94.9835,94.2584,94.8772,44361.0
2024-10-21 09:35:00,98.13,98.18,97.91,97.98,11017.0,94.8675,94.9158,94.6548,94.7225,11017.0
2024-10-21 09:40:00,97.98,98.2,97.94,98.16,12152.0,94.7225,94.9352,94.6838,94.8965,12152.0
2024-10-21 09:45:00,98.22,98.43,98.17,98.17,68320.0,94.9545,95.1575,94.9062,94.9062,68320.0
2024-10-21 09:50:00,98.19,98.23,98.04,98.06,9860.0,94.9255,94.9642,94.7805,94.7998,9860.0
2024-10-21 09:55:00,97.96,97.96,97.75,97.78,5996.0,94.7031,94.7031,94.5001,94.5291,5996.0
2024-10-21 10:00:00,97.78,97.78,97.61,97.67,6689.0,94.5291,94.5291,94.3648,94.4228,6689.0
2024-10-21 10:05:00,97.7,97.74,97.49,97.51,5199.0,94.4518,94.4905,94.2488,94.2681,5199.0
2024-10-21 10:10:00,97.49,97.52,97.3,97.3,6939.0,94.2488,94.2778,94.0651,94.0651,6939.0
2024-10-21 10:15:00,97.27,97.28,97.08,97.08,17072.0,94.0361,94.0457,93.8524,93.8524,17072.0
2024-10-21 10:20:00,97.11,97.28,97.11,97.27,4121.0,93.8814,94.0457,93.8814,94.0361,4121.0
2024-10-21 10:25:00,97.3,97.3,97.12,97.18,5679.0,94.0651,94.0651,93.8911,93.9491,5679.0
2024-10-21 10:30:00,97.21,97.22,97.0,97.0,5118.0,93.9781,93.9877,93.7751,93.7751,5118.0
2024-10-21 10:35:00,97.05,97.05,96.77,96.86,14001.0,93.8234,93.8234,93.5527,93.6397,14001.0
2024-10-21 10:40:00,96.88,96.96,96.85,96.92,10757.0,93.659,93.7364,93.63,93.6977,10757.0
2024-10-21 10:45:00,96.95,97.01,96.81,96.82,9205.0,93.7267,93.7847,93.5914,93.601,9205.0
2024-10-21 10:50:00,96.85,96.88,96.77,96.86,5048.0,93.63,93.659,93.5527,93.6397,5048.0
2024-10-21 10:55:00,96.86,96.88,96.81,96.81,3478.0,93.6397,93.659,93.5914,93.5914,3478.0
2024-10-21 11:00:00,96.79,96.79,96.58,96.65,19477.0,93.572,93.572,93.369,93.4367,19477.0
2024-10-21 11:05:00,96.62,96.63,96.43,96.56,19611.0,93.4077,93.4174,93.224,93.3497,19611.0
2024-10-21 11:10:00,96.51,96.62,96.5,96.53,7219.0,93.3013,93.4077,93.2917,93.3207,7219.0
2024-10-21 11:15:00,96.53,96.56,96.49,96.51,5319.0,93.3207,93.3497,93.282,93.3013,5319.0
2024-10-21 11:20:00,96.51,96.52,96.36,96.42,13285.0,93.3013,93.311,93.1563,93.2143,13285.0
2024-10-21 11:25:00,96.41,96.48,96.31,96.34,13540.0,93.2047,93.2723,93.108,93.137,13540.0
2024-10-21 11:30:00,96.38,96.38,96.29,96.31,8977.0,93.1757,93.1757,93.0887,93.108,8977.0
2024-10-21 11:35:00,96.32,96.33,96.21,96.33,4173.0,93.1177,93.1273,93.0113,93.1273,4173.0
2024-10-21 11:40:00,96.32,96.44,96.31,96.44,4890.0,93.1177,93.2337,93.108,93.2337,4890.0
2024-10-21 11:45:00,96.45,96.53,96.44,96.51,6859.0,93.2433,93.3207,93.2337,93.3013,6859.0
2024-10-21 11:50:00,96.51,96.56,96.51,96.53,4462.0,93.3013,93.3497,93.3013,93.3207,4462.0
2024-10-21 11:55:00,96.56,96.63,96.54,96.55,16674.0,93.3497,93.4174,93.3303,93.34,16674.0
2024-10-21 12:00:00,96.56,96.62,96.49,96.5,22706.0,93.3497,93.4077,93.282,93.2917,22706.0
2024-10-21 12:05:00,96.51,96.59,96.48,96.59,5016.0,93.3013,93.3787,93.2723,93.3787,5016.0
2024-10-21 12:10:00,96.59,96.59,96.47,96.5,7334.0,93.3787,93.3787,93.2627,93.2917,7334.0
2024-10-21 12:15:00,96.52,96.56,96.51,96.53,8643.0,93.311,93.3497,93.3013,93.3207,8643.0
2024-10-21 12:20:00,96.54,96.65,96.54,96.65,11797.0,93.3303,93.4367,93.3303,93.4367,11797.0
2024-10-21 12:25:00,96.68,96.72,96.65,96.7,3401.0,93.4657,93.5044,93.4367,93.485,3401.0
2024-10-21 12:30:00,96.71,96.71,96.63,96.69,4057.0,93.4947,93.4947,93.4174,93.4754,4057.0
2024-10-21 12:35:00,96.65,96.66,96.57,96.63,3560.0,93.4367,93.4464,93.3594,93.4174,3560.0
2024-10-21 12:40:00,96.61,96.62,96.55,96.56,2062.0,93.398,93.4077,93.34,93.3497,2062.0
2024-10-21 12:45:00,96.56,96.61,96.56,96.57,3561.0,93.3497,93.398,93.3497,93.3594,3561.0
2024-10-21 12:50:00,96.57,96.67,96.57,96.62,3407.0,93.3594,93.456,93.3594,93.4077,3407.0
2024-10-21 12:55:00,96.64,96.67,96.61,96.63,3175.0,93.427,93.456,93.398,93.4174,3175.0
2024-10-21 13:00:00,96.63,96.73,96.63,96.71,2220.0,93.4174,93.514,93.4174,93.4947,2220.0
2024-10-21 13:05:00,96.71,96.8,96.71,96.8,4674.0,93.4947,93.5817,93.4947,93.5817,4674.0
2024-10-21 13:10:00,96.8,96.81,96.72,96.78,4567.0,93.5817,93.5914,93.5044,93.5624,4567.0
2024-10-21 13:15:00,96.77,96.83,96.77,96.8,4102.0,93.5527,93.6107,93.5527,93.5817,4102.0
2024-10-21 13:20:00,96.82,96.84,96.81,96.83,3811.0,93.601,93.6204,93.5914,93.6107,3811.0
2024-10-21 13:25:00,96.83,96.85,96.81,96.82,4940.0,93.6107,93.63,93.5914,93.601,4940.0
2024-10-21 13:30:00,96.81,96.85,96.8,96.85,5009.0,93.5914,93.63,93.5817,93.63,5009.0
2024-10-21 13:35:00,96.85,96.87,96.83,96.87,4405.0,93.63,93.6494,93.6107,93.6494,4405.0
2024-10-21 13:40:00,96.88,96.93,96.84,96.91,3826.0,93.659,93.7074,93.6204,93.688,3826.0
2024-10-21 13:45:00,96.9,96.91,96.82,96.82,4679.0,93.6784,93.688,93.601,93.601,4679.0
2024-10-21 13:50:00,96.82,96.87,96.81,96.83,4313.0,93.601,93.6494,93.5914,93.6107,4313.0
2024-10-21 13:55:00,96.84,96.92,96.84,96.9,3712.0,93.6204,93.6977,93.6204,93.6784,3712.0
2024-10-21 14:00:00,96.89,96.94,96.86,96.9,5730.0,93.6687,93.7171,93.6397,93.6784,5730.0
2024-10-21 14:05:00,96.91,96.97,96.89,96.95,9025.0,93.688,93.7461,93.6687,93.7267,9025.0
2024-10-21 14:10:00,96.94,96.94,96.85,96.87,4176.0,93.7171,93.7171,93.63,93.6494,4176.0
2024-10-21 14:15:00,96.87,96.95,96.85,96.95,4265.0,93.6494,93.7267,93.63,93.7267,4265.0
2024-10-21 14:20:00,96.96,96.98,96.89,96.92,5421.0,93.7364,93.7557,93.6687,93.6977,5421.0
2024-10-21 14:25:00,96.93,96.95,96.91,96.95,6495.0,93.7074,93.7267,93.688,93.7267,6495.0
2024-10-21 14:30:00,96.95,96.95,96.86,96.88,4629.0,93.7267,93.7267,93.6397,93.659,4629.0
2024-10-21 14:35:00,96.87,96.91,96.87,96.88,5130.0,93.6494,93.688,93.6494,93.659,5130.0
2024-10-21 14:40:00,96.88,96.93,96.86,96.93,4378.0,93.659,93.7074,93.6397,93.7074,4378.0
2024-10-21 14:45:00,96.92,96.94,96.92,96.94,5770.0,93.6977,93.7171,93.6977,93.7171,5770.0
2024-10-21 14:50:00,96.94,96.95,96.88,96.89,5608.0,93.7171,93.7267,93.659,93.6687,5608.0
2024-10-21 14:55:00,96.89,96.9,96.81,96.81,7758.0,93.6687,93.6784,93.5914,93.5914,7758.0
2024-10-21 15:00:00,96.8,96.85,96.79,96.84,5021.0,93.5817,93.63,93.572,93.6204,5021.0
2024-10-21 15:05:00,96.84,96.93,96.84,96.9,7009.0,93.6204,93.7074,93.6204,93.6784,7009.0
2024-10-21 15:10:00,96.9,96.97,96.88,96.95,6169.0,93.6784,93.7461,93.659,93.7267,6169.0
2024-10-21 15:15:00,96.94,96.94,96.89,96.9,5464.0,93.7171,93.7171,93.6687,93.6784,5464.0
2024-10-21 15:20:00,96.9,96.92,96.89,96.91,6909.0,93.6784,93.6977,93.6687,93.688,6909.0
2024-10-21 15:25:00,96.91,96.94,96.88,96.92,13851.0,93.688,93.7171,93.659,93.6977,13851.0
2024-10-21 15:30:00,96.91,96.92,96.78,96.8,6723.0,93.688,93.6977,93.5624,93.5817,6723.0
2024-10-21 15:35:00,96.79,96.82,96.77,96.79,7517.0,93.572,93.601,93.5527,93.572,7517.0
2024-10-21 15:40:00,96.79,96.81,96.69,96.73,12199.0,93.572,93.5914,93.4754,93.514,12199.0
2024-10-21 15:45:00,96.74,96.87,96.73,96.84,12991.0,93.5237,93.6494,93.514,93.6204,12991.0
2024-10-21 15:50:00,96.84,96.91,96.75,96.81,36281.0,93.6204,93.688,93.5334,93.5914,36281.0
2024-10-21 15:55:00,96.81,96.87,96.73,96.83,103691.0,93.5914,93.6494,93.514,93.6107,103691.0
2024-10-22 09:30:00,97.05,97.44,96.95,97.44,23402.0,93.8234,94.2004,93.7267,94.2004,23402.0
2024-10-22 09:35:00,97.44,97.44,96.94,97.01,6021.0,94.2004,94.2004,93.7171,93.7847,6021.0
2024-10-22 09:40:00,96.97,97.03,96.87,96.99,4611.0,93.7461,93.8041,93.6494,93.7654,4611.0
2024-10-22 09:45:00,97.02,97.19,96.88,97.18,7103.0,93.7944,93.9587,93.659,93.9491,7103.0
2024-10-22 09:50:00,97.14,97.31,97.13,97.19,9462.0,93.9104,94.0747,93.9007,93.9587,9462.0
2024-10-22 09:55:00,97.32,97.42,97.19,97.28,5248.0,94.0844,94.1811,93.9587,94.0457,5248.0
2024-10-22 10:00:00,97.28,97.42,97.21,97.39,2678.0,94.0457,94.1811,93.9781,94.1521,2678.0
2024-10-22 10:05:00,97.35,97.35,97.24,97.32,5964.0,94.1134,94.1134,94.0071,94.0844,5964.0
2024-10-22 10:10:00,97.3,97.43,97.3,97.36,4870.0,94.0651,94.1908,94.0651,94.1231,4870.0
2024-10-22 10:15:00,97.34,97.37,97.28,97.3,9079.0,94.1038,94.1328,94.0457,94.0651,9079.0
2024-10-22 10:20:00,97.27,97.32,97.18,97.19,5597.0,94.0361,94.0844,93.9491,93.9587,5597.0
2024-10-22 10:25:00,97.18,97.2,97.03,97.07,6700.0,93.9491,93.9684,93.8041,93.8427,6700.0
2024-10-22 10:30:00,97.05,97.07,96.93,96.96,4436.0,93.8234,93.8427,93.7074,93.7364,4436.0
2024-10-22 10:35:00,96.96,97.17,96.94,97.17,11736.0,93.7364,93.9394,93.7171,93.9394,11736.0
2024-10-22 10:40:00,97.16,97.22,97.12,97.18,2902.0,93.9297,93.9877,93.8911,93.9491,2902.0
2024-10-22 10:45:00,97.23,97.34,97.21,97.31,4542.0,93.9974,94.1038,93.9781,94.0747,4542.0
2024-10-22 10:50:00,97.34,97.41,97.32,97.4,9899.0,94.1038,94.1714,94.0844,94.1618,9899.0
2024-10-22 10:55:00,97.41,97.43,97.33,97.41,7623.0,94.1714,94.1908,94.0941,94.1714,7623.0
2024-10-22 11:00:00,97.4,97.44,97.36,97.43,4105.0,94.1618,94.2004,94.1231,94.1908,4105.0
2024-10-22 11:05:00,97.43,97.54,97.32,97.54,5041.0,94.1908,94.2971,94.0844,94.2971,5041.0
2024-10-22 11:10:00,97.55,97.7,97.54,97.67,4801.0,94.3068,94.4518,94.2971,94.4228,4801.0
2024-10-22 11:15:00,97.69,97.7,97.61,97.67,7367.0,94.4421,94.4518,94.3648,94.4228,7367.0
2024-10-22 11:20:00,97.67,97.71,97.61,97.68,4943.0,94.4228,94.4615,94.3648,94.4324,4943.0
2024-10-22 11:25:00,97.68,97.71,97.64,97.7,3785.0,94.4324,94.4615,94.3938,94.4518,3785.0
2024-10-22 11:30:00,97.74,97.74,97.62,97.64,4793.0,94.4905,94.4905,94.3744,94.3938,4793.0
2024-10-22 11:35:00,97.63,97.69,97.62,97.65,4267.0,94.3841,94.4421,94.3744,94.4034,4267.0
2024-10-22 11:40:00,97.66,97.67,97.59,97.61,4883.0,94.4131,94.4228,94.3454,94.3648,4883.0
2024-10-22 11:45:00,97.59,97.61,97.53,97.53,7046.0,94.3454,94.3648,94.2874,94.2874,7046.0
2024-10-22 11:50:00,97.55,97.63,97.54,97.59,3785.0,94.3068,94.3841,94.2971,94.3454,3785.0
2024-10-22 11:55:00,97.58,97.6,97.54,97.55,5053.0,94.3358,94.3551,94.2971,94.3068,5053.0
2024-10-22 12:00:00,97.51,97.56,97.49,97.49,3827.0,94.2681,94.3164,94.2488,94.2488,3827.0
2024-10-22 12:05:00,97.48,97.52,97.45,97.47,4361.0,94.2391,94.2778,94.2101,94.2294,4361.0
2024-10-22 12:10:00,97.49,97.49,97.44,97.45,2741.0,94.2488,94.2488,94.2004,94.2101,2741.0
2024-10-22 12:15:00,97.45,97.54,97.44,97.52,10484.0,94.2101,94.2971,94.2004,94.2778,10484.0
2024-10-22 12:20:00,97.52,97.57,97.51,97.55,1153.0,94.2778,94.3261,94.2681,94.3068,1153.0
2024-10-22 12:25:00,97.56,97.61,97.54,97.61,4135.0,94.3164,94.3648,94.2971,94.3648,4135.0
2024-10-22 12:30:00,97.62,97.62,97.58,97.59,2403.0,94.3744,94.3744,94.3358,94.3454,2403.0
2024-10-22 12:35:00,97.59,97.66,97.58,97.66,3482.0,94.3454,94.4131,94.3358,94.4131,3482.0
2024-10-22 12:40:00,97.66,97.72,97.62,97.63,12120.0,94.4131,94.4711,94.3744,94.3841,12120.0
2024-10-22 12:45:00,97.62,97.62,97.58,97.6,2950.0,94.3744,94.3744,94.3358,94.3551,2950.0
2024-10-22 12:50:00,97.61,97.62,97.52,97.53,2894.0,94.3648,94.3744,94.2778,94.2874,2894.0
2024-10-22 12:55:00,97.51,97.52,97.43,97.44,2926.0,94.2681,94.2778,94.1908,94.2004,2926.0
2024-10-22 13:00:00,97.44,97.51,97.43,97.48,4597.0,94.2004,94.2681,94.1908,94.2391,4597.0
2024-10-22 13:05:00,97.48,97.49,97.36,97.37,3686.0,94.2391,94.2488,94.1231,94.1328,3686.0
2024-10-22 13:10:00,97.37,97.39,97.32,97.37,4962.0,94.1328,94.1521,94.0844,94.1328,4962.0
2024-10-22 13:15:00,97.37,97.38,97.35,97.38,3131.0,94.1328,94.1424,94.1134,94.1424,3131.0
2024-10-22 13:20:00,97.37,97.48,97.37,97.48,6717.0,94.1328,94.2391,94.1328,94.2391,6717.0
2024-10-22 13:25:00,97.49,97.51,97.43,97.51,5181.0,94.2488,94.2681,94.1908,94.2681,5181.0
2024-10-22 13:30:00,97.5,97.57,97.49,97.55,4593.0,94.2584,94.3261,94.2488,94.3068,4593.0
2024-10-22 13:35:00,97.55,97.58,97.54,97.56,4289.0,94.3068,94.3358,94.2971,94.3164,4289.0
2024-10-22 13:40:00,97.55,97.58,97.52,97.57,6399.0,94.3068,94.3358,94.2778,94.3261,6399.0
2024-10-22 13:45:00,97.57,97.58,97.52,97.53,5147.0,94.3261,94.3358,94.2778,94.2874,5147.0
2024-10-22 13:50:00,97.53,97.53,97.46,97.47,11161.0,94.2874,94.2874,94.2198,94.2294,11161.0
2024-10-22 13:55:00,97.46,97.47,97.42,97.43,4935.0,94.2198,94.2294,94.1811,94.1908,4935.0
2024-10-22 14:00:00,97.44,97.45,97.4,97.43,3571.0,94.2004,94.2101,94.1618,94.1908,3571.0
2024-10-22 14:05:00,97.43,97.44,97.38,97.4,4785.0,94.1908,94.2004,94.1424,94.1618,4785.0
2024-10-22 14:10:00,97.42,97.46,97.4,97.4,5174.0,94.1811,94.2198,94.1618,94.1618,5174.0
2024-10-22 14:15:00,97.4,97.44,97.39,97.44,4081.0,94.1618,94.2004,94.1521,94.2004,4081.0
2024-10-22 14:20:00,97.47,97.5,97.46,97.46,2202.0,94.2294,94.2584,94.2198,94.2198,2202.0
2024-10-22 14:25:00,97.44,97.49,97.42,97.48,4332.0,94.2004,94.2488,94.1811,94.2391,4332.0
2024-10-22 14:30:00,97.49,97.63,97.47,97.6,5946.0,94.2488,94.3841,94.2294,94.3551,5946.0
2024-10-22 14:35:00,97.58,97.58,97.47,97.52,8802.0,94.3358,94.3358,94.2294,94.2778,8802.0
2024-10-22 14:40:00,97.52,97.52,97.47,97.47,3517.0,94.2778,94.2778,94.2294,94.2294,3517.0
2024-10-22 14:45:00,97.48,97.49,97.46,97.47,5457.0,94.2391,94.2488,94.2198,94.2294,5457.0
2024-10-22 14:50:00,97.49,97.5,97.45,97.45,4695.0,94.2488,94.2584,94.2101,94.2101,4695.0
2024-10-22 14:55:00,97.47,97.48,97.4,97.41,13550.0,94.2294,94.2391,94.1618,94.1714,13550.0
2024-10-22 15:00:00,97.4,97.4,97.3,97.36,11941.0,94.1618,94.1618,94.0651,94.1231,11941.0
2024-10-22 15:05:00,97.37,97.41,97.37,97.39,4654.0,94.1328,94.1714,94.1328,94.1521,4654.0
2024-10-22 15:10:00,97.39,97.42,97.34,97.34,3447.0,94.1521,94.1811,94.1038,94.1038,3447.0
2024-10-22 15:15:00,97.34,97.39,97.3,97.35,8022.0,94.1038,94.1521,94.0651,94.1134,8022.0
2024-10-22 15:20:00,97.34,97.35,97.24,97.26,7168.0,94.1038,94.1134,94.0071,94.0264,7168.0
2024-10-22 15:25:00,97.26,97.37,97.26,97.37,11061.0,94.0264,94.1328,94.0264,94.1328,11061.0
2024-10-22 15:30:00,97.38,97.43,97.29,97.33,7176.0,94.1424,94.1908,94.0554,94.0941,7176.0
2024-10-22 15:35:00,97.33,97.33,97.27,97.27,8143.0,94.0941,94.0941,94.0361,94.0361,8143.0
2024-10-22 15:40:00,97.27,97.33,97.25,97.31,11494.0,94.0361,94.0941,94.0167,94.0747,11494.0
2024-10-22 15:45:00,97.3,97.43,97.29,97.39,13141.0,94.0651,94.1908,94.0554,94.1521,13141.0
2024-10-22 15:50:00,97.38,97.42,97.24,97.38,24792.0,94.1424,94.1811,94.0071,94.1424,24792.0
2024-10-22 15:55:00,97.38,97.45,97.34,97.38,97325.0,94.1424,94.2101,94.1038,94.1424,97325.0
2024-10-23 09:30:00,96.99,97.4,96.9,97.4,31522.0,93.7654,94.1618,93.6784,94.1618,31522.0
2024-10-23 09:35:00,97.39,97.39,97.19,97.2,3253.0,94.1521,94.1521,93.9587,93.9684,3253.0
2024-10-23 09:40:00,97.22,97.46,97.17,97.44,5034.0,93.9877,94.2198,93.9394,94.2004,5034.0
2024-10-23 09:45:00,97.49,97.62,97.47,97.62,6910.0,94.2488,94.3744,94.2294,94.3744,6910.0
2024-10-23 09:50:00,97.56,97.87,97.56,97.87,15278.0,94.3164,94.6161,94.3164,94.6161,15278.0
2024-10-23 09:55:00,97.84,97.9,97.81,97.86,3897.0,94.5871,94.6451,94.5581,94.6065,3897.0
2024-10-23 10:00:00,97.87,97.98,97.76,97.88,9663.0,94.6161,94.7225,94.5098,94.6258,9663.0
2024-10-23 10:05:00,97.84,97.88,97.76,97.86,6033.0,94.5871,94.6258,94.5098,94.6065,6033.0
2024-10-23 10:10:00,97.85,97.85,97.58,97.58,10501.0,94.5968,94.5968,94.3358,94.3358,10501.0
2024-10-23 10:15:00,97.61,97.69,97.47,97.53,8909.0,94.3648,94.4421,94.2294,94.2874,8909.0
2024-10-23 10:20:00,97.58,97.68,97.5,97.68,11147.0,94.3358,94.4324,94.2584,94.4324,11147.0
2024-10-23 10:25:00,97.7,97.75,97.63,97.66,11155.0,94.4518,94.5001,94.3841,94.4131,11155.0
2024-10-23 10:30:00,97.63,97.63,97.33,97.41,8850.0,94.3841,94.3841,94.0941,94.1714,8850.0
2024-10-23 10:35:00,97.42,97.45,97.37,97.44,5425.0,94.1811,94.2101,94.1328,94.2004,5425.0
2024-10-23 10:40:00,97.45,97.5,97.25,97.31,7509.0,94.2101,94.2584,94.0167,94.0747,7509.0
2024-10-23 10:45:00,97.28,97.28,97.09,97.14,6558.0,94.0457,94.0457,93.8621,93.9104,6558.0
2024-10-23 10:50:00,97.13,97.19,96.95,97.08,8394.0,93.9007,93.9587,93.7267,93.8524,8394.0
2024-10-23 10:55:00,97.03,97.16,97.02,97.12,8294.0,93.8041,93.9297,93.7944,93.8911,8294.0
2024-10-23 11:00:00,97.11,97.11,96.95,97.01,14178.0,93.8814,93.8814,93.7267,93.7847,14178.0
2024-10-23 11:05:00,96.99,97.14,96.98,97.09,11972.0,93.7654,93.9104,93.7557,93.8621,11972.0
2024-10-23 11:10:00,97.07,97.07,96.82,96.84,7795.0,93.8427,93.8427,93.601,93.6204,7795.0
2024-10-23 11:15:00,96.91,96.91,96.85,96.9,7378.0,93.688,93.688,93.63,93.6784,7378.0
2024-10-23 11:20:00,96.87,96.98,96.85,96.91,6255.0,93.6494,93.7557,93.63,93.688,6255.0
2024-10-23 11:25:00,96.92,97.0,96.91,96.97,5492.0,93.6977,93.7751,93.688,93.7461,5492.0
2024-10-23 11:30:00,97.0,97.03,96.93,96.97,10661.0,93.7751,93.8041,93.7074,93.7461,10661.0
2024-10-23 11:35:00,96.94,97.08,96.92,97.05,8675.0,93.7171,93.8524,93.6977,93.8234,8675.0
2024-10-23 11:40:00,97.08,97.08,96.98,96.99,7704.0,93.8524,93.8524,93.7557,93.7654,7704.0
2024-10-23 11:45:00,96.97,96.99,96.89,96.89,5988.0,93.7461,93.7654,93.6687,93.6687,5988.0
2024-10-23 11:50:00,96.88,96.91,96.83,96.91,7054.0,93.659,93.688,93.6107,93.688,7054.0
2024-10-23 11:55:00,96.89,96.92,96.84,96.86,5502.0,93.6687,93.6977,93.6204,93.6397,5502.0
2024-10-23 12:00:00,96.84,96.94,96.83,96.84,4958.0,93.6204,93.7171,93.6107,93.6204,4958.0
2024-10-23 12:05:00,96.85,96.86,96.78,96.8,2647.0,93.63,93.6397,93.5624,93.5817,2647.0
2024-10-23 12:10:00,96.79,96.79,96.68,96.74,7946.0,93.572,93.572,93.4657,93.5237,7946.0
2024-10-23 12:15:00,96.76,96.88,96.74,96.86,8034.0,93.543,93.659,93.5237,93.6397,8034.0
2024-10-23 12:20:00,96.91,96.91,96.83,96.83,4258.0,93.688,93.688,93.6107,93.6107,4258.0
2024-10-23 12:25:00,96.82,96.88,96.81,96.84,2808.0,93.601,93.659,93.5914,93.6204,2808.0
2024-10-23 12:30:00,96.84,96.86,96.8,96.85,3812.0,93.6204,93.6397,93.5817,93.63,3812.0
2024-10-23 12:35:00,96.86,96.87,96.74,96.76,3426.0,93.6397,93.6494,93.5237,93.543,3426.0
2024-10-23 12:40:00,96.77,96.79,96.71,96.71,4210.0,93.5527,93.572,93.4947,93.4947,4210.0
2024-10-23 12:45:00,96.73,96.9,96.72,96.9,7732.0,93.514,93.6784,93.5044,93.6784,7732.0
2024-10-23 12:50:00,96.89,96.92,96.83,96.84,6750.0,93.6687,93.6977,93.6107,93.6204,6750.0
2024-10-23 12:55:00,96.84,96.86,96.76,96.78,9837.0,93.6204,93.6397,93.543,93.5624,9837.0
2024-10-23 13:00:00,96.79,96.79,96.67,96.69,10653.0,93.572,93.572,93.456,93.4754,10653.0
2024-10-23 13:05:00,96.7,96.73,96.66,96.72,4498.0,93.485,93.514,93.4464,93.5044,4498.0
2024-10-23 13:10:00,96.7,96.8,96.69,96.8,33384.0,93.485,93.5817,93.4754,93.5817,33384.0
2024-10-23 13:15:00,96.81,96.85,96.77,96.81,4719.0,93.5914,93.63,93.5527,93.5914,4719.0
2024-10-23 13:20:00,96.82,96.82,96.72,96.77,4190.0,93.601,93.601,93.5044,93.5527,4190.0
2024-10-23 13:25:00,96.77,96.79,96.74,96.77,4419.0,93.5527,93.572,93.5237,93.5527,4419.0
2024-10-23 13:30:00,96.76,96.77,96.69,96.74,9558.0,93.543,93.5527,93.4754,93.5237,9558.0
2024-10-23 13:35:00,96.72,96.74,96.68,96.69,14314.0,93.5044,93.5237,93.4657,93.4754,14314.0
2024-10-23 13:40:00,96.68,96.7,96.62,96.69,10639.0,93.4657,93.485,93.4077,93.4754,10639.0
2024-10-23 13:45:00,96.67,96.72,96.65,96.71,4501.0,93.456,93.5044,93.4367,93.4947,4501.0
2024-10-23 13:50:00,96.73,96.82,96.73,96.76,6239.0,93.514,93.601,93.514,93.543,6239.0
2024-10-23 13:55:00,96.79,96.81,96.77,96.8,4644.0,93.572,93.5914,93.5527,93.5817,4644.0
2024-10-23 14:00:00,96.79,96.82,96.58,96.6,20266.0,93.572,93.601,93.369,93.3884,20266.0
2024-10-23 14:05:00,96.61,96.66,96.61,96.63,6011.0,93.398,93.4464,93.398,93.4174,6011.0
2024-10-23 14:10:00,96.62,96.62,96.5,96.51,6632.0,93.4077,93.4077,93.2917,93.3013,6632.0
2024-10-23 14:15:00,96.53,96.53,96.46,96.5,6522.0,93.3207,93.3207,93.253,93.2917,6522.0
2024-10-23 14:20:00,96.5,96.6,96.5,96.58,5504.0,93.2917,93.3884,93.2917,93.369,5504.0
2024-10-23 14:25:00,96.56,96.61,96.54,96.58,7121.0,93.3497,93.398,93.3303,93.369,7121.0
2024-10-23 14:30:00,96.59,96.71,96.59,96.71,6495.0,93.3787,93.4947,93.3787,93.4947,6495.0
2024-10-23 14:35:00,96.72,96.79,96.71,96.78,5070.0,93.5044,93.572,93.4947,93.5624,5070.0
2024-10-23 14:40:00,96.79,96.83,96.74,96.74,7366.0,93.572,93.6107,93.5237,93.5237,7366.0
2024-10-23 14:45:00,96.75,96.81,96.74,96.78,9907.0,93.5334,93.5914,93.5237,93.5624,9907.0
2024-10-23 14:50:00,96.77,96.8,96.74,96.78,6977.0,93.5527,93.5817,93.5237,93.5624,6977.0
2024-10-23 14:55:00,96.78,96.81,96.76,96.79,5644.0,93.5624,93.5914,93.543,93.572,5644.0
2024-10-23 15:00:00,96.75,96.75,96.68,96.72,6618.0,93.5334,93.5334,93.4657,93.5044,6618.0
2024-10-23 15:05:00,96.72,96.74,96.69,96.73,8066.0,93.5044,93.5237,93.4754,93.514,8066.0
2024-10-23 15:10:00,96.74,96.75,96.67,96.67,14894.0,93.5237,93.5334,93.456,93.456,14894.0
2024-10-23 15:15:00,96.64,96.7,96.6,96.7,8025.0,93.427,93.485,93.3884,93.485,8025.0
2024-10-23 15:20:00,96.69,96.73,96.6,96.6,9817.0,93.4754,93.514,93.3884,93.3884,9817.0
2024-10-23 15:25:00,96.57,96.58,96.53,96.54,8481.0,93.3594,93.369,93.3207,93.3303,8481.0
2024-10-23 15:30:00,96.53,96.63,96.49,96.56,9883.0,93.3207,93.4174,93.282,93.3497,9883.0
2024-10-23 15:35:00,96.56,96.56,96.49,96.54,10603.0,93.3497,93.3497,93.282,93.3303,10603.0
2024-10-23 15:40:00,96.53,96.64,96.52,96.63,15135.0,93.3207,93.427,93.311,93.4174,15135.0
2024-10-23 15:45:00,96.64,96.79,96.64,96.75,20116.0,93.427,93.572,93.427,93.5334,20116.0
2024-10-23 15:50:00,96.75,96.85,96.69,96.82,44320.0,93.5334,93.63,93.4754,93.601,44320.0
2024-10-23 15:55:00,96.82,96.89,96.72,96.77,102551.0,93.601,93.6687,93.5044,93.5527,102551.0
2024-10-24 09:30:00,97.27,97.67,97.03,97.66,23625.0,94.0361,94.4228,93.8041,94.4131,23625.0
2024-10-24 09:35:00,97.7,97.71,97.44,97.45,2214.0,94.4518,94.4615,94.2004,94.2101,2214.0
2024-10-24 09:40:00,97.49,97.61,97.37,97.38,4890.0,94.2488,94.3648,94.1328,94.1424,4890.0
2024-10-24 09:45:00,97.41,97.41,97.15,97.22,13162.0,94.1714,94.1714,93.9201,93.9877,13162.0
2024-10-24 09:50:00,97.16,97.16,97.01,97.06,3975.0,93.9297,93.9297,93.7847,93.8331,3975.0
2024-10-24 09:55:00,97.12,97.23,97.08,97.23,2551.0,93.8911,93.9974,93.8524,93.9974,2551.0
2024-10-24 10:00:00,97.22,97.3,97.13,97.2,7967.0,93.9877,94.0651,93.9007,93.9684,7967.0
2024-10-24 10:05:00,97.17,97.27,97.13,97.25,4380.0,93.9394,94.0361,93.9007,94.0167,4380.0
2024-10-24 10:10:00,97.26,97.32,97.07,97.07,5884.0,94.0264,94.0844,93.8427,93.8427,5884.0
2024-10-24 10:15:00,97.08,97.14,97.01,97.11,5825.0,93.8524,93.9104,93.7847,93.8814,5825.0
2024-10-24 10:20:00,97.11,97.11,97.0,97.05,2515.0,93.8814,93.8814,93.7751,93.8234,2515.0
2024-10-24 10:25:00,96.99,97.09,96.96,97.05,5908.0,93.7654,93.8621,93.7364,93.8234,5908.0
2024-10-24 10:30:00,97.03,97.08,96.93,97.04,6794.0,93.8041,93.8524,93.7074,93.8137,6794.0
2024-10-24 10:35:00,97.05,97.07,97.0,97.02,4161.0,93.8234,93.8427,93.7751,93.7944,4161.0
2024-10-24 10:40:00,96.99,97.02,96.9,96.91,6949.0,93.7654,93.7944,93.6784,93.688,6949.0
2024-10-24 10:45:00,96.9,96.91,96.78,96.86,12946.0,93.6784,93.688,93.5624,93.6397,12946.0
2024-10-24 10:50:00,96.88,96.91,96.82,96.9,4423.0,93.659,93.688,93.601,93.6784,4423.0
2024-10-24 10:55:00,96.9,97.07,96.9,97.07,2583.0,93.6784,93.8427,93.6784,93.8427,2583.0
2024-10-24 11:00:00,97.09,97.15,96.87,96.91,5611.0,93.8621,93.9201,93.6494,93.688,5611.0
2024-10-24 11:05:00,96.88,96.93,96.84,96.9,5997.0,93.659,93.7074,93.6204,93.6784,5997.0
2024-10-24 11:10:00,96.91,96.99,96.9,96.93,3641.0,93.688,93.7654,93.6784,93.7074,3641.0
2024-10-24 11:15:00,96.95,97.03,96.94,97.03,2579.0,93.7267,93.8041,93.7171,93.8041,2579.0
2024-10-24 11:20:00,97.04,97.13,97.04,97.04,3523.0,93.8137,93.9007,93.8137,93.8137,3523.0
2024-10-24 11:25:00,97.06,97.18,97.04,97.16,3747.0,93.8331,93.9491,93.8137,93.9297,3747.0
2024-10-24 11:30:00,97.14,97.17,97.09,97.14,4070.0,93.9104,93.9394,93.8621,93.9104,4070.0
2024-10-24 11:35:00,97.13,97.18,97.09,97.1,9853.0,93.9007,93.9491,93.8621,93.8717,9853.0
2024-10-24 11:40:00,97.1,97.11,97.02,97.02,5115.0,93.8717,93.8814,93.7944,93.7944,5115.0
2024-10-24 11:45:00,97.05,97.1,97.03,97.09,4830.0,93.8234,93.8717,93.8041,93.8621,4830.0
2024-10-24 11:50:00,97.06,97.06,96.99,97.02,3054.0,93.8331,93.8331,93.7654,93.7944,3054.0
2024-10-24 11:55:00,97.03,97.09,96.98,97.01,6077.0,93.8041,93.8621,93.7557,93.7847,6077.0
2024-10-24 12:00:00,97.0,97.0,96.84,96.9,7813.0,93.7751,93.7751,93.6204,93.6784,7813.0
2024-10-24 12:05:00,96.9,96.93,96.79,96.81,8892.0,93.6784,93.7074,93.572,93.5914,8892.0
2024-10-24 12:10:00,96.83,96.87,96.82,96.86,3871.0,93.6107,93.6494,93.601,93.6397,3871.0
2024-10-24 12:15:00,96.87,96.91,96.87,96.89,4538.0,93.6494,93.688,93.6494,93.6687,4538.0
2024-10-24 12:20:00,96.88,96.97,96.88,96.97,4943.0,93.659,93.7461,93.659,93.7461,4943.0
2024-10-24 12:25:00,96.98,97.04,96.96,97.04,6094.0,93.7557,93.8137,93.7364,93.8137,6094.0
2024-10-24 12:30:00,97.02,97.04,96.98,97.03,5149.0,93.7944,93.8137,93.7557,93.8041,5149.0
2024-10-24 12:35:00,97.03,97.04,96.96,96.99,6015.0,93.8041,93.8137,93.7364,93.7654,6015.0
2024-10-24 12:40:00,96.99,97.03,96.99,97.0,3879.0,93.7654,93.8041,93.7654,93.7751,3879.0
2024-10-24 12:45:00,97.03,97.08,97.03,97.08,3958.0,93.8041,93.8524,93.8041,93.8524,3958.0
2024-10-24 12:50:00,97.07,97.12,97.04,97.09,8915.0,93.8427,93.8911,93.8137,93.8621,8915.0
2024-10-24 12:55:00,97.08,97.09,97.03,97.07,4662.0,93.8524,93.8621,93.8041,93.8427,4662.0
2024-10-24 13:00:00,97.07,97.11,97.05,97.07,6281.0,93.8427,93.8814,93.8234,93.8427,6281.0
2024-10-24 13:05:00,97.07,97.11,97.06,97.08,4730.0,93.8427,93.8814,93.8331,93.8524,4730.0
2024-10-24 13:10:00,97.08,97.11,97.07,97.09,4716.0,93.8524,93.8814,93.8427,93.8621,4716.0
2024-10-24 13:15:00,97.09,97.13,97.07,97.1,4608.0,93.8621,93.9007,93.8427,93.8717,4608.0
2024-10-24 13:20:00,97.11,97.13,97.08,97.13,3215.0,93.8814,93.9007,93.8524,93.9007,3215.0
2024-10-24 13:25:00,97.11,97.11,97.06,97.08,2712.0,93.8814,93.8814,93.8331,93.8524,2712.0
2024-10-24 13:30:00,97.07,97.12,97.07,97.07,5783.0,93.8427,93.8911,93.8427,93.8427,5783.0
2024-10-24 13:35:00,97.06,97.11,97.06,97.1,3285.0,93.8331,93.8814,93.8331,93.8717,3285.0
2024-10-24 13:40:00,97.1,97.25,97.09,97.24,4718.0,93.8717,94.0167,93.8621,94.0071,4718.0
2024-10-24 13:45:00,97.22,97.24,97.13,97.15,5567.0,93.9877,94.0071,93.9007,93.9201,5567.0
2024-10-24 13:50:00,97.13,97.17,97.06,97.06,5239.0,93.9007,93.9394,93.8331,93.8331,5239.0
2024-10-24 13:55:00,97.08,97.08,97.03,97.03,4643.0,93.8524,93.8524,93.8041,93.8041,4643.0
2024-10-24 14:00:00,97.01,97.03,96.99,97.03,5094.0,93.7847,93.8041,93.7654,93.8041,5094.0
2024-10-24 14:05:00,97.03,97.07,97.01,97.04,4202.0,93.8041,93.8427,93.7847,93.8137,4202.0
2024-10-24 14:10:00,97.06,97.13,97.04,97.13,4241.0,93.8331,93.9007,93.8137,93.9007,4241.0
2024-10-24 14:15:00,97.13,97.22,97.12,97.18,5813.0,93.9007,93.9877,93.8911,93.9491,5813.0
2024-10-24 14:20:00,97.17,97.21,97.15,97.15,3567.0,93.9394,93.9781,93.9201,93.9201,3567.0
2024-10-24 14:25:00,97.16,97.26,97.16,97.26,5674.0,93.9297,94.0264,93.9297,94.0264,5674.0
2024-10-24 14:30:00,97.27,97.29,97.23,97.25,5897.0,94.0361,94.0554,93.9974,94.0167,5897.0
2024-10-24 14:35:00,97.28,97.31,97.26,97.26,8442.0,94.0457,94.0747,94.0264,94.0264,8442.0
2024-10-24 14:40:00,97.23,97.26,97.18,97.19,6208.0,93.9974,94.0264,93.9491,93.9587,6208.0
2024-10-24 14:45:00,97.18,97.21,97.14,97.14,3587.0,93.9491,93.9781,93.9104,93.9104,3587.0
2024-10-24 14:50:00,97.15,97.19,97.12,97.16,5629.0,93.9201,93.9587,93.8911,93.9297,5629.0
2024-10-24 14:55:00,97.17,97.2,97.14,97.2,6631.0,93.9394,93.9684,93.9104,93.9684,6631.0
2024-10-24 15:00:00,97.19,97.22,97.15,97.16,7914.0,93.9587,93.9877,93.9201,93.9297,7914.0
2024-10-24 15:05:00,97.16,97.21,97.12,97.2,8972.0,93.9297,93.9781,93.8911,93.9684,8972.0
2024-10-24 15:10:00,97.22,97.35,97.22,97.31,7060.0,93.9877,94.1134,93.9877,94.0747,7060.0
2024-10-24 15:15:00,97.3,97.36,97.28,97.36,5614.0,94.0651,94.1231,94.0457,94.1231,5614.0
2024-10-24 15:20:00,97.36,97.39,97.34,97.39,8163.0,94.1231,94.1521,94.1038,94.1521,8163.0
2024-10-24 15:25:00,97.39,97.41,97.37,97.38,18166.0,94.1521,94.1714,94.1328,94.1424,18166.0
2024-10-24 15:30:00,97.37,97.37,97.28,97.33,12667.0,94.1328,94.1328,94.0457,94.0941,12667.0
2024-10-24 15:35:00,97.33,97.44,97.33,97.4,14517.0,94.0941,94.2004,94.0941,94.1618,14517.0
2024-10-24 15:40:00,97.39,97.43,97.34,97.35,15831.0,94.1521,94.1908,94.1038,94.1134,15831.0
2024-10-24 15:45:00,97.35,97.52,97.35,97.51,37976.0,94.1134,94.2778,94.1134,94.2681,37976.0
2024-10-24 15:50:00,97.51,97.54,97.43,97.53,66105.0,94.2681,94.2971,94.1908,94.2874,66105.0
2024-10-24 15:55:00,97.53,97.62,97.4,97.45,174299.0,94.2874,94.3744,94.1618,94.2101,174299.0
2024-10-25 09:30:00,97.86,97.86,97.57,97.72,22739.0,94.6065,94.6065,94.3261,94.4711,22739.0
2024-10-25 09:35:00,97.68,97.74,97.57,97.57,5216.0,94.4324,94.4905,94.3261,94.3261,5216.0
2024-10-25 09:40:00,97.51,97.52,97.37,97.4,6775.0,94.2681,94.2778,94.1328,94.1618,6775.0
2024-10-25 09:45:00,97.43,97.56,97.39,97.48,5898.0,94.1908,94.3164,94.1521,94.2391,5898.0
2024-10-25 09:50:00,97.43,97.51,97.27,97.29,9036.0,94.1908,94.2681,94.0361,94.0554,9036.0
2024-10-25 09:55:00,97.27,97.41,97.26,97.37,7173.0,94.0361,94.1714,94.0264,94.1328,7173.0
2024-10-25 10:00:00,97.38,97.51,97.32,97.51,10851.0,94.1424,94.2681,94.0844,94.2681,10851.0
2024-10-25 10:05:00,97.52,97.69,97.47,97.63,7409.0,94.2778,94.4421,94.2294,94.3841,7409.0
2024-10-25 10:10:00,97.64,97.69,97.39,97.41,8811.0,94.3938,94.4421,94.1521,94.1714,8811.0
2024-10-25 10:15:00,97.39,97.48,97.38,97.45,4991.0,94.1521,94.2391,94.1424,94.2101,4991.0
2024-10-25 10:20:00,97.45,97.45,97.35,97.39,5670.0,94.2101,94.2101,94.1134,94.1521,5670.0
2024-10-25 10:25:00,97.37,97.38,97.29,97.32,6651.0,94.1328,94.1424,94.0554,94.0844,6651.0
2024-10-25 10:30:00,97.3,97.4,97.26,97.39,7441.0,94.0651,94.1618,94.0264,94.1521,7441.0
2024-10-25 10:35:00,97.39,97.42,97.31,97.32,8211.0,94.1521,94.1811,94.0747,94.0844,8211.0
2024-10-25 10:40:00,97.31,97.38,97.27,97.29,10912.0,94.0747,94.1424,94.0361,94.0554,10912.0
2024-10-25 10:45:00,97.29,97.33,97.24,97.3,9698.0,94.0554,94.0941,94.0071,94.0651,9698.0
2024-10-25 10:50:00,97.3,97.31,97.18,97.18,6179.0,94.0651,94.0747,93.9491,93.9491,6179.0
2024-10-25 10:55:00,97.17,97.19,97.05,97.06,7771.0,93.9394,93.9587,93.8234,93.8331,7771.0
2024-10-25 11:00:00,97.08,97.2,97.07,97.15,11462.0,93.8524,93.9684,93.8427,93.9201,11462.0
2024-10-25 11:05:00,97.15,97.25,97.15,97.23,10221.0,93.9201,94.0167,93.9201,93.9974,10221.0
2024-10-25 11:10:00,97.23,97.43,97.2,97.26,9660.0,93.9974,94.1908,93.9684,94.0264,9660.0
2024-10-25 11:15:00,97.26,97.27,97.12,97.12,3270.0,94.0264,94.0361,93.8911,93.8911,3270.0
2024-10-25 11:20:00,97.12,97.22,97.12,97.15,4106.0,93.8911,93.9877,93.8911,93.9201,4106.0
2024-10-25 11:25:00,97.16,97.3,97.14,97.29,5944.0,93.9297,94.0651,93.9104,94.0554,5944.0
2024-10-25 11:30:00,97.26,97.26,97.05,97.05,6638.0,94.0264,94.0264,93.8234,93.8234,6638.0
2024-10-25 11:35:00,97.03,97.07,96.96,97.04,6689.0,93.8041,93.8427,93.7364,93.8137,6689.0
2024-10-25 11:40:00,97.01,97.01,96.9,96.94,5412.0,93.7847,93.7847,93.6784,93.7171,5412.0
2024-10-25 11:45:00,96.94,96.97,96.86,96.89,6542.0,93.7171,93.7461,93.6397,93.6687,6542.0
2024-10-25 11:50:00,96.88,96.88,96.77,96.78,4742.0,93.659,93.659,93.5527,93.5624,4742.0
2024-10-25 11:55:00,96.79,96.8,96.75,96.75,6241.0,93.572,93.5817,93.5334,93.5334,6241.0
2024-10-25 12:00:00,96.73,96.74,96.56,96.57,5351.0,93.514,93.5237,93.3497,93.3594,5351.0
2024-10-25 12:05:00,96.56,96.62,96.51,96.54,25998.0,93.3497,93.4077,93.3013,93.3303,25998.0
2024-10-25 12:10:00,96.56,96.56,96.43,96.45,8760.0,93.3497,93.3497,93.224,93.2433,8760.0
2024-10-25 12:15:00,96.44,96.53,96.37,96.42,15278.0,93.2337,93.3207,93.166,93.2143,15278.0
2024-10-25 12:20:00,96.42,96.49,96.38,96.49,8124.0,93.2143,93.282,93.1757,93.282,8124.0
2024-10-25 12:25:00,96.45,96.49,96.42,96.48,4813.0,93.2433,93.282,93.2143,93.2723,4813.0
2024-10-25 12:30:00,96.5,96.52,96.44,96.51,3299.0,93.2917,93.311,93.2337,93.3013,3299.0
2024-10-25 12:35:00,96.5,96.52,96.45,96.48,9265.0,93.2917,93.311,93.2433,93.2723,9265.0
2024-10-25 12:40:00,96.49,96.51,96.41,96.47,10177.0,93.282,93.3013,93.2047,93.2627,10177.0
2024-10-25 12:45:00,96.47,96.48,96.37,96.38,3783.0,93.2627,93.2723,93.166,93.1757,3783.0
2024-10-25 12:50:00,96.38,96.45,96.38,96.43,4241.0,93.1757,93.2433,93.1757,93.224,4241.0
2024-10-25 12:55:00,96.42,96.47,96.41,96.42,3844.0,93.2143,93.2627,93.2047,93.2143,3844.0
2024-10-25 13:00:00,96.41,96.44,96.35,96.44,7110.0,93.2047,93.2337,93.1467,93.2337,7110.0
2024-10-25 13:05:00,96.43,96.45,96.36,96.36,15564.0,93.224,93.2433,93.1563,93.1563,15564.0
2024-10-25 13:10:00,96.37,96.37,96.13,96.23,9648.0,93.166,93.166,92.934,93.0307,9648.0
2024-10-25 13:15:00,96.2,96.3,96.2,96.28,5239.0,93.0017,93.0983,93.0017,93.079,5239.0
2024-10-25 13:20:00,96.28,96.28,96.18,96.21,7193.0,93.079,93.079,92.9823,93.0113,7193.0
2024-10-25 13:25:00,96.21,96.29,96.19,96.25,3320.0,93.0113,93.0887,92.992,93.05,3320.0
2024-10-25 13:30:00,96.25,96.3,96.24,96.25,6188.0,93.05,93.0983,93.0403,93.05,6188.0
2024-10-25 13:35:00,96.23,96.33,96.21,96.33,6673.0,93.0307,93.1273,93.0113,93.1273,6673.0
2024-10-25 13:40:00,96.33,96.34,96.21,96.29,8613.0,93.1273,93.137,93.0113,93.0887,8613.0
2024-10-25 13:45:00,96.28,96.42,96.25,96.41,4351.0,93.079,93.2143,93.05,93.2047,4351.0
2024-10-25 13:50:00,96.41,96.52,96.39,96.44,2804.0,93.2047,93.311,93.1853,93.2337,2804.0
2024-10-25 13:55:00,96.43,96.44,96.33,96.38,4938.0,93.224,93.2337,93.1273,93.1757,4938.0
2024-10-25 14:00:00,96.35,96.39,96.21,96.3,9095.0,93.1467,93.1853,93.0113,93.0983,9095.0
2024-10-25 14:05:00,96.3,96.36,96.28,96.32,6448.0,93.0983,93.1563,93.079,93.1177,6448.0
2024-10-25 14:10:00,96.32,96.39,96.28,96.38,9680.0,93.1177,93.1853,93.079,93.1757,9680.0
2024-10-25 14:15:00,96.38,96.51,96.37,96.51,8364.0,93.1757,93.3013,93.166,93.3013,8364.0
2024-10-25 14:20:00,96.51,96.54,96.45,96.54,5550.0,93.3013,93.3303,93.2433,93.3303,5550.0
2024-10-25 14:25:00,96.53,96.59,96.52,96.54,9308.0,93.3207,93.3787,93.311,93.3303,9308.0
2024-10-25 14:30:00,96.55,96.57,96.5,96.55,7966.0,93.34,93.3594,93.2917,93.34,7966.0
2024-10-25 14:35:00,96.54,96.66,96.54,96.58,8720.0,93.3303,93.4464,93.3303,93.369,8720.0
2024-10-25 14:40:00,96.59,96.63,96.57,96.62,12313.0,93.3787,93.4174,93.3594,93.4077,12313.0
2024-10-25 14:45:00,96.62,96.62,96.53,96.58,10739.0,93.4077,93.4077,93.3207,93.369,10739.0
2024-10-25 14:50:00,96.58,96.61,96.56,96.59,6346.0,93.369,93.398,93.3497,93.3787,6346.0
2024-10-25 14:55:00,96.59,96.65,96.57,96.65,8082.0,93.3787,93.4367,93.3594,93.4367,8082.0
2024-10-25 15:00:00,96.65,96.71,96.64,96.69,9006.0,93.4367,93.4947,93.427,93.4754,9006.0
2024-10-25 15:05:00,96.68,96.71,96.64,96.67,16959.0,93.4657,93.4947,93.427,93.456,16959.0
2024-10-25 15:10:00,96.66,96.67,96.53,96.53,10268.0,93.4464,93.456,93.3207,93.3207,10268.0
2024-10-25 15:15:00,96.53,96.67,96.52,96.66,9069.0,93.3207,93.456,93.311,93.4464,9069.0
2024-10-25 15:20:00,96.66,96.72,96.64,96.7,8654.0,93.4464,93.5044,93.427,93.485,8654.0
2024-10-25 15:25:00,96.69,96.7,96.64,96.65,10481.0,93.4754,93.485,93.427,93.4367,10481.0
2024-10-25 15:30:00,96.65,96.65,96.49,96.59,16505.0,93.4367,93.4367,93.282,93.3787,16505.0
2024-10-25 15:35:00,96.58,96.77,96.57,96.72,11227.0,93.369,93.5527,93.3594,93.5044,11227.0
2024-10-25 15:40:00,96.72,96.74,96.68,96.68,18689.0,93.5044,93.5237,93.4657,93.4657,18689.0
2024-10-25 15:45:00,96.68,96.81,96.68,96.75,26347.0,93.4657,93.5914,93.4657,93.5334,26347.0
2024-10-25 15:50:00,96.73,96.76,96.65,96.66,47494.0,93.514,93.543,93.4367,93.4464,47494.0
2024-10-25 15:55:00,96.66,96.73,96.56,96.67,143182.0,93.4464,93.514,93.3497,93.456,143182.0
2024-10-28 09:30:00,95.2,96.12,95.0,95.95,45121.0,92.0349,92.9243,91.8415,92.76,45121.0
2024-10-28 09:35:00,95.88,96.1,95.53,95.61,7405.0,92.6923,92.905,92.3539,92.4313,7405.0
2024-10-28 09:40:00,95.58,95.66,95.45,95.63,12530.0,92.4023,92.4796,92.2766,92.4506,12530.0
2024-10-28 09:45:00,95.56,95.77,95.5,95.77,3463.0,92.3829,92.5859,92.3249,92.5859,3463.0
2024-10-28 09:50:00,95.74,95.85,95.62,95.74,6237.0,92.5569,92.6633,92.4409,92.5569,6237.0
2024-10-28 09:55:00,95.79,95.86,95.73,95.8,4013.0,92.6053,92.673,92.5473,92.615,4013.0
2024-10-28 10:00:00,95.82,95.94,95.8,95.88,13934.0,92.6343,92.7503,92.615,92.6923,13934.0
2024-10-28 10:05:00,95.9,96.1,95.9,95.92,5858.0,92.7116,92.905,92.7116,92.731,5858.0
2024-10-28 10:10:00,95.95,96.03,95.84,95.85,13694.0,92.76,92.8373,92.6536,92.6633,13694.0
2024-10-28 10:15:00,95.83,95.89,95.75,95.8,7081.0,92.644,92.702,92.5666,92.615,7081.0
2024-10-28 10:20:00,95.8,95.8,95.43,95.54,13683.0,92.615,92.615,92.2573,92.3636,13683.0
2024-10-28 10:25:00,95.51,95.51,95.37,95.38,7539.0,92.3346,92.3346,92.1992,92.2089,7539.0
2024-10-28 10:30:00,95.4,95.51,95.35,95.51,7152.0,92.2283,92.3346,92.1799,92.3346,7152.0
2024-10-28 10:35:00,95.5,95.5,95.3,95.3,5445.0,92.3249,92.3249,92.1316,92.1316,5445.0
2024-10-28 10:40:00,95.33,95.33,95.14,95.27,11127.0,92.1606,92.1606,91.9769,92.1026,11127.0
2024-10-28 10:45:00,95.26,95.43,95.25,95.43,10009.0,92.0929,92.2573,92.0832,92.2573,10009.0
2024-10-28 10:50:00,95.47,95.64,95.46,95.51,6568.0,92.2959,92.4603,92.2863,92.3346,6568.0
2024-10-28 10:55:00,95.49,95.59,95.49,95.55,3721.0,92.3153,92.4119,92.3153,92.3733,3721.0
2024-10-28 11:00:00,95.52,95.58,95.48,95.52,12890.0,92.3443,92.4023,92.3056,92.3443,12890.0
2024-10-28 11:05:00,95.56,95.73,95.56,95.67,6087.0,92.3829,92.5473,92.3829,92.4893,6087.0
2024-10-28 11:10:00,95.66,95.7,95.61,95.62,12082.0,92.4796,92.5183,92.4313,92.4409,12082.0
2024-10-28 11:15:00,95.61,95.66,95.57,95.63,19260.0,92.4313,92.4796,92.3926,92.4506,19260.0
2024-10-28 11:20:00,95.64,95.67,95.58,95.58,3410.0,92.4603,92.4893,92.4023,92.4023,3410.0
2024-10-28 11:25:00,95.63,95.7,95.58,95.67,6695.0,92.4506,92.5183,92.4023,92.4893,6695.0
2024-10-28 11:30:00,95.67,95.69,95.59,95.62,3477.0,92.4893,92.5086,92.4119,92.4409,3477.0
2024-10-28 11:35:00,95.63,95.65,95.57,95.62,7187.0,92.4506,92.4699,92.3926,92.4409,7187.0
2024-10-28 11:40:00,95.59,95.62,95.55,95.57,8387.0,92.4119,92.4409,92.3733,92.3926,8387.0
2024-10-28 11:45:00,95.58,95.59,95.54,95.57,3303.0,92.4023,92.4119,92.3636,92.3926,3303.0
2024-10-28 11:50:00,95.58,95.7,95.57,95.64,6268.0,92.4023,92.5183,92.3926,92.4603,6268.0
2024-10-28 11:55:00,95.61,95.66,95.56,95.63,5258.0,92.4313,92.4796,92.3829,92.4506,5258.0
2024-10-28 12:00:00,95.64,95.64,95.53,95.56,4751.0,92.4603,92.4603,92.3539,92.3829,4751.0
2024-10-28 12:05:00,95.56,95.66,95.56,95.66,5368.0,92.3829,92.4796,92.3829,92.4796,5368.0
2024-10-28 12:10:00,95.65,95.78,95.59,95.75,12466.0,92.4699,92.5956,92.4119,92.5666,12466.0
2024-10-28 12:15:00,95.75,95.82,95.75,95.78,6363.0,92.5666,92.6343,92.5666,92.5956,6363.0
2024-10-28 12:20:00,95.78,95.79,95.75,95.77,3146.0,92.5956,92.6053,92.5666,92.5859,3146.0
2024-10-28 12:25:00,95.75,95.76,95.71,95.72,1960.0,92.5666,92.5763,92.5279,92.5376,1960.0
2024-10-28 12:30:00,95.76,95.83,95.73,95.73,4312.0,92.5763,92.644,92.5473,92.5473,4312.0
2024-10-28 12:35:00,95.72,95.78,95.7,95.73,3239.0,92.5376,92.5956,92.5183,92.5473,3239.0
2024-10-28 12:40:00,95.74,95.84,95.72,95.82,10263.0,92.5569,92.6536,92.5376,92.6343,10263.0
2024-10-28 12:45:00,95.83,96.01,95.81,96.0,14698.0,92.644,92.818,92.6246,92.8083,14698.0
2024-10-28 12:50:00,96.01,96.04,95.85,95.85,19879.0,92.818,92.847,92.6633,92.6633,19879.0
2024-10-28 12:55:00,95.86,95.86,95.79,95.79,3647.0,92.673,92.673,92.6053,92.6053,3647.0
2024-10-28 13:00:00,95.78,95.79,95.72,95.74,11518.0,92.5956,92.6053,92.5376,92.5569,11518.0
2024-10-28 13:05:00,95.76,95.83,95.74,95.8,2467.0,92.5763,92.644,92.5569,92.615,2467.0
2024-10-28 13:10:00,95.81,95.82,95.68,95.72,3501.0,92.6246,92.6343,92.4989,92.5376,3501.0
2024-10-28 13:15:00,95.69,95.82,95.69,95.82,4509.0,92.5086,92.6343,92.5086,92.6343,4509.0
2024-10-28 13:20:00,95.86,95.86,95.78,95.8,3332.0,92.673,92.673,92.5956,92.615,3332.0
2024-10-28 13:25:00,95.77,95.79,95.75,95.77,4266.0,92.5859,92.6053,92.5666,92.5859,4266.0
2024-10-28 13:30:00,95.78,95.85,95.77,95.84,4803.0,92.5956,92.6633,92.5859,92.6536,4803.0
2024-10-28 13:35:00,95.83,95.85,95.76,95.83,7055.0,92.644,92.6633,92.5763,92.644,7055.0
2024-10-28 13:40:00,95.83,95.85,95.82,95.84,3421.0,92.644,92.6633,92.6343,92.6536,3421.0
2024-10-28 13:45:00,95.84,95.98,95.83,95.95,6908.0,92.6536,92.789,92.644,92.76,6908.0
2024-10-28 13:50:00,95.95,95.95,95.86,95.9,6445.0,92.76,92.76,92.673,92.7116,6445.0
2024-10-28 13:55:00,95.89,95.93,95.82,95.84,8369.0,92.702,92.7406,92.6343,92.6536,8369.0
2024-10-28 14:00:00,95.83,95.88,95.81,95.88,6656.0,92.644,92.6923,92.6246,92.6923,6656.0
2024-10-28 14:05:00,95.85,95.89,95.83,95.86,5429.0,92.6633,92.702,92.644,92.673,5429.0
2024-10-28 14:10:00,95.84,95.86,95.8,95.81,3809.0,92.6536,92.673,92.615,92.6246,3809.0
2024-10-28 14:15:00,95.81,95.87,95.8,95.84,5400.0,92.6246,92.6826,92.615,92.6536,5400.0
2024-10-28 14:20:00,95.84,95.84,95.73,95.76,4256.0,92.6536,92.6536,92.5473,92.5763,4256.0
2024-10-28 14:25:00,95.74,95.82,95.72,95.73,21712.0,92.5569,92.6343,92.5376,92.5473,21712.0
2024-10-28 14:30:00,95.73,95.82,95.73,95.8,4543.0,92.5473,92.6343,92.5473,92.615,4543.0
2024-10-28 14:35:00,95.8,95.87,95.78,95.85,5106.0,92.615,92.6826,92.5956,92.6633,5106.0
2024-10-28 14:40:00,95.86,95.86,95.82,95.84,4384.0,92.673,92.673,92.6343,92.6536,4384.0
2024-10-28 14:45:00,95.84,95.87,95.81,95.86,5681.0,92.6536,92.6826,92.6246,92.673,5681.0
2024-10-28 14:50:00,95.88,95.95,95.87,95.95,4211.0,92.6923,92.76,92.6826,92.76,4211.0
2024-10-28 14:55:00,95.95,95.95,95.88,95.88,4130.0,92.76,92.76,92.6923,92.6923,4130.0
2024-10-28 15:00:00,95.86,95.95,95.84,95.86,9497.0,92.673,92.76,92.6536,92.673,9497.0
2024-10-28 15:05:00,95.88,95.91,95.81,95.86,5106.0,92.6923,92.7213,92.6246,92.673,5106.0
2024-10-28 15:10:00,95.84,95.86,95.78,95.79,6156.0,92.6536,92.673,92.5956,92.6053,6156.0
2024-10-28 15:15:00,95.79,95.85,95.77,95.84,7893.0,92.6053,92.6633,92.5859,92.6536,7893.0
2024-10-28 15:20:00,95.84,95.9,95.78,95.89,10611.0,92.6536,92.7116,92.5956,92.702,10611.0
2024-10-28 15:25:00,95.9,95.91,95.86,95.9,6001.0,92.7116,92.7213,92.673,92.7116,6001.0
2024-10-28 15:30:00,95.88,95.89,95.8,95.89,7093.0,92.6923,92.702,92.615,92.702,7093.0
2024-10-28 15:35:00,95.88,95.98,95.86,95.97,14459.0,92.6923,92.789,92.673,92.7793,14459.0
2024-10-28 15:40:00,95.99,96.03,95.98,96.0,10028.0,92.7986,92.8373,92.789,92.8083,10028.0
2024-10-28 15:45:00,96.01,96.01,95.92,95.94,16373.0,92.818,92.818,92.731,92.7503,16373.0
2024-10-28 15:50:00,95.94,95.97,95.87,95.94,25828.0,92.7503,92.7793,92.6826,92.7503,25828.0
2024-10-28 15:55:00,95.95,96.15,95.9,96.04,122537.0,92.76,92.9533,92.7116,92.847,122537.0
2024-10-29 09:30:00,95.88,95.95,95.72,95.78,31027.0,92.6923,92.76,92.5376,92.5956,31027.0
2024-10-29 09:35:00,95.81,95.81,95.54,95.63,18135.0,92.6246,92.6246,92.3636,92.4506,18135.0
2024-10-29 09:40:00,95.55,95.68,95.49,95.6,5136.0,92.3733,92.4989,92.3153,92.4216,5136.0
2024-10-29 09:45:00,95.59,95.75,95.46,95.74,5365.0,92.4119,92.5666,92.2863,92.5569,5365.0
2024-10-29 09:50:00,95.72,95.94,95.72,95.89,4925.0,92.5376,92.7503,92.5376,92.702,4925.0
2024-10-29 09:55:00,95.91,95.91,95.73,95.77,5973.0,92.7213,92.7213,92.5473,92.5859,5973.0
2024-10-29 10:00:00,95.72,95.86,95.7,95.84,13767.0,92.5376,92.673,92.5183,92.6536,13767.0
2024-10-29 10:05:00,95.81,95.83,95.7,95.78,6305.0,92.6246,92.644,92.5183,92.5956,6305.0
2024-10-29 10:10:00,95.82,95.86,95.75,95.79,5244.0,92.6343,92.673,92.5666,92.6053,5244.0
2024-10-29 10:15:00,95.8,95.83,95.72,95.72,6231.0,92.615,92.644,92.5376,92.5376,6231.0
2024-10-29 10:20:00,95.71,95.77,95.67,95.75,7548.0,92.5279,92.5859,92.4893,92.5666,7548.0
2024-10-29 10:25:00,95.76,95.78,95.57,95.59,3567.0,92.5763,92.5956,92.3926,92.4119,3567.0
2024-10-29 10:30:00,95.61,95.62,95.46,95.47,6449.0,92.4313,92.4409,92.2863,92.2959,6449.0
2024-10-29 10:35:00,95.48,95.65,95.4,95.65,12891.0,92.3056,92.4699,92.2283,92.4699,12891.0
2024-10-29 10:40:00,95.66,95.68,95.55,95.6,6779.0,92.4796,92.4989,92.3733,92.4216,6779.0
2024-10-29 10:45:00,95.58,95.58,95.34,95.45,12008.0,92.4023,92.4023,92.1702,92.2766,12008.0
2024-10-29 10:50:00,95.46,95.53,95.38,95.5,7486.0,92.2863,92.3539,92.2089,92.3249,7486.0
2024-10-29 10:55:00,95.53,95.62,95.53,95.55,11951.0,92.3539,92.4409,92.3539,92.3733,11951.0
2024-10-29 11:00:00,95.55,95.57,95.35,95.49,11655.0,92.3733,92.3926,92.1799,92.3153,11655.0
2024-10-29 11:05:00,95.52,95.54,95.29,95.32,10688.0,92.3443,92.3636,92.1219,92.1509,10688.0
2024-10-29 11:10:00,95.33,95.36,95.24,95.36,8226.0,92.1606,92.1896,92.0736,92.1896,8226.0
2024-10-29 11:15:00,95.36,95.38,95.25,95.26,15703.0,92.1896,92.2089,92.0832,92.0929,15703.0
2024-10-29 11:20:00,95.26,95.32,95.23,95.27,8910.0,92.0929,92.1509,92.0639,92.1026,8910.0
2024-10-29 11:25:00,95.25,95.25,95.13,95.17,15900.0,92.0832,92.0832,91.9672,92.0059,15900.0
2024-10-29 11:30:00,95.17,95.26,95.01,95.05,25155.0,92.0059,92.0929,91.8512,91.8899,25155.0
2024-10-29 11:35:00,95.02,95.09,95.02,95.07,9005.0,91.8609,91.9286,91.8609,91.9092,9005.0
2024-10-29 11:40:00,95.09,95.19,95.08,95.13,8680.0,91.9286,92.0252,91.9189,91.9672,8680.0
2024-10-29 11:45:00,95.12,95.24,95.1,95.17,6179.0,91.9576,92.0736,91.9382,92.0059,6179.0
2024-10-29 11:50:00,95.18,95.19,95.01,95.03,8324.0,92.0156,92.0252,91.8512,91.8706,8324.0
2024-10-29 11:55:00,95.05,95.11,95.03,95.1,6932.0,91.8899,91.9479,91.8706,91.9382,6932.0
2024-10-29 12:00:00,95.12,95.13,95.06,95.12,6822.0,91.9576,91.9672,91.8996,91.9576,6822.0
2024-10-29 12:05:00,95.13,95.18,95.1,95.1,8723.0,91.9672,92.0156,91.9382,91.9382,8723.0
2024-10-29 12:10:00,95.1,95.2,95.1,95.17,6425.0,91.9382,92.0349,91.9382,92.0059,6425.0
2024-10-29 12:15:00,95.18,95.19,94.96,95.02,22937.0,92.0156,92.0252,91.8029,91.8609,22937.0
2024-10-29 12:20:00,95.02,95.17,95.01,95.16,7434.0,91.8609,92.0059,91.8512,91.9962,7434.0
2024-10-29 12:25:00,95.19,95.2,95.09,95.12,8063.0,92.0252,92.0349,91.9286,91.9576,8063.0
2024-10-29 12:30:00,95.12,95.22,95.09,95.2,9649.0,91.9576,92.0542,91.9286,92.0349,9649.0
2024-10-29 12:35:00,95.2,95.25,95.15,95.25,7486.0,92.0349,92.0832,91.9866,92.0832,7486.0
2024-10-29 12:40:00,95.23,95.29,95.17,95.29,39006.0,92.0639,92.1219,92.0059,92.1219,39006.0
2024-10-29 12:45:00,95.29,95.35,95.24,95.33,16654.0,92.1219,92.1799,92.0736,92.1606,16654.0
2024-10-29 12:50:00,95.31,95.44,95.29,95.42,11647.0,92.1412,92.2669,92.1219,92.2476,11647.0
2024-10-29 12:55:00,95.43,95.5,95.42,95.49,5403.0,92.2573,92.3249,92.2476,92.3153,5403.0
2024-10-29 13:00:00,95.5,95.51,95.43,95.43,8830.0,92.3249,92.3346,92.2573,92.2573,8830.0
2024-10-29 13:05:00,95.44,95.46,95.39,95.42,5356.0,92.2669,92.2863,92.2186,92.2476,5356.0
2024-10-29 13:10:00,95.42,95.57,95.41,95.53,14947.0,92.2476,92.3926,92.2379,92.3539,14947.0
2024-10-29 13:15:00,95.55,95.55,95.43,95.44,7254.0,92.3733,92.3733,92.2573,92.2669,7254.0
2024-10-29 13:20:00,95.42,95.42,95.26,95.34,11745.0,92.2476,92.2476,92.0929,92.1702,11745.0
2024-10-29 13:25:00,95.35,95.37,95.31,95.37,5954.0,92.1799,92.1992,92.1412,92.1992,5954.0
2024-10-29 13:30:00,95.35,95.35,95.27,95.27,12744.0,92.1799,92.1799,92.1026,92.1026,12744.0
2024-10-29 13:35:00,95.28,95.33,95.28,95.31,7991.0,92.1122,92.1606,92.1122,92.1412,7991.0
2024-10-29 13:40:00,95.29,95.39,95.26,95.27,15251.0,92.1219,92.2186,92.0929,92.1026,15251.0
2024-10-29 13:45:00,95.29,95.38,95.29,95.33,6711.0,92.1219,92.2089,92.1219,92.1606,6711.0
2024-10-29 13:50:00,95.36,95.4,95.35,95.39,9315.0,92.1896,92.2283,92.1799,92.2186,9315.0
2024-10-29 13:55:00,95.4,95.51,95.4,95.5,9012.0,92.2283,92.3346,92.2283,92.3249,9012.0
2024-10-29 14:00:00,95.49,95.51,95.46,95.5,6832.0,92.3153,92.3346,92.2863,92.3249,6832.0
2024-10-29 14:05:00,95.51,95.53,95.46,95.48,10135.0,92.3346,92.3539,92.2863,92.3056,10135.0
2024-10-29 14:10:00,95.48,95.59,95.46,95.58,20375.0,92.3056,92.4119,92.2863,92.4023,20375.0
2024-10-29 14:15:00,95.57,95.61,95.56,95.61,9647.0,92.3926,92.4313,92.3829,92.4313,9647.0
2024-10-29 14:20:00,95.6,95.62,95.55,95.59,18243.0,92.4216,92.4409,92.3733,92.4119,18243.0
2024-10-29 14:25:00,95.59,95.7,95.57,95.69,56348.0,92.4119,92.5183,92.3926,92.5086,56348.0
2024-10-29 14:30:00,95.69,95.77,95.68,95.72,23039.0,92.5086,92.5859,92.4989,92.5376,23039.0
2024-10-29 14:35:00,95.71,95.76,95.66,95.7,26152.0,92.5279,92.5763,92.4796,92.5183,26152.0
2024-10-29 14:40:00,95.71,95.83,95.71,95.72,14547.0,92.5279,92.644,92.5279,92.5376,14547.0
2024-10-29 14:45:00,95.73,95.77,95.69,95.73,14449.0,92.5473,92.5859,92.5086,92.5473,14449.0
2024-10-29 14:50:00,95.73,95.74,95.67,95.67,18056.0,92.5473,92.5569,92.4893,92.4893,18056.0
2024-10-29 14:55:00,95.69,95.76,95.67,95.74,26337.0,92.5086,92.5763,92.4893,92.5569,26337.0
2024-10-29 15:00:00,95.76,95.78,95.71,95.71,14563.0,92.5763,92.5956,92.5279,92.5279,14563.0
2024-10-29 15:05:00,95.72,95.72,95.56,95.61,41540.0,92.5376,92.5376,92.3829,92.4313,41540.0
2024-10-29 15:10:00,95.62,95.72,95.62,95.7,22222.0,92.4409,92.5376,92.4409,92.5183,22222.0
2024-10-29 15:15:00,95.7,95.71,95.56,95.61,31350.0,92.5183,92.5279,92.3829,92.4313,31350.0
2024-10-29 15:20:00,95.62,95.67,95.62,95.65,21815.0,92.4409,92.4893,92.4409,92.4699,21815.0
2024-10-29 15:25:00,95.65,95.65,95.53,95.61,27501.0,92.4699,92.4699,92.3539,92.4313,27501.0
2024-10-29 15:30:00,95.61,95.63,95.54,95.62,27170.0,92.4313,92.4506,92.3636,92.4409,27170.0
2024-10-29 15:35:00,95.62,95.73,95.62,95.71,27460.0,92.4409,92.5473,92.4409,92.5279,27460.0
2024-10-29 15:40:00,95.71,95.72,95.58,95.59,36671.0,92.5279,92.5376,92.4023,92.4119,36671.0
2024-10-29 15:45:00,95.59,95.63,95.48,95.62,40831.0,92.4119,92.4506,92.3056,92.4409,40831.0
2024-10-29 15:50:00,95.61,95.65,95.52,95.62,87504.0,92.4313,92.4699,92.3443,92.4409,87504.0
2024-10-29 15:55:00,95.63,95.74,95.52,95.59,213115.0,92.4506,92.5569,92.3443,92.4119,213115.0
2024-10-30 09:30:00,95.6,96.6,95.2,96.06,141496.0,92.4216,93.3884,92.0349,92.8663,141496.0
2024-10-30 09:35:00,95.98,96.22,95.24,95.35,44254.0,92.789,93.021,92.0736,92.1799,44254.0
2024-10-30 09:40:00,95.39,95.98,95.0,95.9,90377.0,92.2186,92.789,91.8415,92.7116,90377.0
2024-10-30 09:45:00,95.87,96.28,95.57,96.08,52319.0,92.6826,93.079,92.3926,92.8856,52319.0
2024-10-30 09:50:00,96.09,96.72,96.04,96.72,20828.0,92.8953,93.5044,92.847,93.5044,20828.0
2024-10-30 09:55:00,96.75,97.24,96.56,96.94,33507.0,93.5334,94.0071,93.3497,93.7171,33507.0
2024-10-30 10:00:00,96.94,97.52,96.7,97.01,64941.0,93.7171,94.2778,93.485,93.7847,64941.0
2024-10-30 10:05:00,97.03,97.06,96.61,96.7,74757.0,93.8041,93.8331,93.398,93.485,74757.0
2024-10-30 10:10:00,96.67,96.87,96.54,96.73,27105.0,93.456,93.6494,93.3303,93.514,27105.0
2024-10-30 10:15:00,96.72,96.8,96.45,96.6,47474.0,93.5044,93.5817,93.2433,93.3884,47474.0
2024-10-30 10:20:00,96.57,96.6,96.24,96.38,19277.0,93.3594,93.3884,93.0403,93.1757,19277.0
2024-10-30 10:25:00,96.34,96.35,95.91,96.05,48073.0,93.137,93.1467,92.7213,92.8566,48073.0
2024-10-30 10:30:00,96.18,96.18,95.98,96.08,41876.0,92.9823,92.9823,92.789,92.8856,41876.0
2024-10-30 10:35:00,96.11,96.28,96.08,96.25,13851.0,92.9146,93.079,92.8856,93.05,13851.0
2024-10-30 10:40:00,96.25,96.28,96.05,96.09,29068.0,93.05,93.079,92.8566,92.8953,29068.0
2024-10-30 10:45:00,96.12,96.42,96.09,96.42,19651.0,92.9243,93.2143,92.8953,93.2143,19651.0
2024-10-30 10:50:00,96.46,96.69,96.24,96.63,18849.0,93.253,93.4754,93.0403,93.4174,18849.0
2024-10-30 10:55:00,96.63,96.79,96.59,96.59,11690.0,93.4174,93.572,93.3787,93.3787,11690.0
2024-10-30 11:00:00,96.62,96.69,96.31,96.31,19989.0,93.4077,93.4754,93.108,93.108,19989.0
2024-10-30 11:05:00,96.3,96.97,96.25,96.95,33885.0,93.0983,93.7461,93.05,93.7267,33885.0
2024-10-30 11:10:00,96.97,97.12,96.8,96.86,28842.0,93.7461,93.8911,93.5817,93.6397,28842.0
2024-10-30 11:15:00,96.84,97.11,96.84,97.02,6557.0,93.6204,93.8814,93.6204,93.7944,6557.0
2024-10-30 11:20:00,97.04,97.07,96.93,96.98,12121.0,93.8137,93.8427,93.7074,93.7557,12121.0
2024-10-30 11:25:00,96.96,97.36,96.93,97.17,30009.0,93.7364,94.1231,93.7074,93.9394,30009.0
2024-10-30 11:30:00,97.17,97.4,97.03,97.3,18819.0,93.9394,94.1618,93.8041,94.0651,18819.0
2024-10-30 11:35:00,97.3,97.42,97.25,97.35,20654.0,94.0651,94.1811,94.0167,94.1134,20654.0
2024-10-30 11:40:00,97.37,97.5,97.33,97.37,11595.0,94.1328,94.2584,94.0941,94.1328,11595.0
2024-10-30 11:45:00,97.4,97.46,97.31,97.42,12165.0,94.1618,94.2198,94.0747,94.1811,12165.0
2024-10-30 11:50:00,97.42,97.56,97.42,97.42,14729.0,94.1811,94.3164,94.1811,94.1811,14729.0
2024-10-30 11:55:00,97.44,97.47,97.23,97.27,9790.0,94.2004,94.2294,93.9974,94.0361,9790.0
2024-10-30 12:00:00,97.26,97.36,97.23,97.24,11258.0,94.0264,94.1231,93.9974,94.0071,11258.0
2024-10-30 12:05:00,97.24,97.24,97.0,97.12,23013.0,94.0071,94.0071,93.7751,93.8911,23013.0
2024-10-30 12:10:00,97.16,97.21,97.11,97.15,9365.0,93.9297,93.9781,93.8814,93.9201,9365.0
2024-10-30 12:15:00,97.16,97.21,97.07,97.18,7882.0,93.9297,93.9781,93.8427,93.9491,7882.0
2024-10-30 12:20:00,97.17,97.2,97.1,97.1,9373.0,93.9394,93.9684,93.8717,93.8717,9373.0
2024-10-30 12:25:00,97.09,97.09,96.68,96.89,22659.0,93.8621,93.8621,93.4657,93.6687,22659.0
2024-10-30 12:30:00,96.91,96.96,96.75,96.88,14732.0,93.688,93.7364,93.5334,93.659,14732.0
2024-10-30 12:35:00,96.86,96.86,96.64,96.7,20305.0,93.6397,93.6397,93.427,93.485,20305.0
2024-10-30 12:40:00,96.69,96.76,96.5,96.52,20673.0,93.4754,93.543,93.2917,93.311,20673.0
2024-10-30 12:45:00,96.53,96.54,96.25,96.29,33887.0,93.3207,93.3303,93.05,93.0887,33887.0
2024-10-30 12:50:00,96.28,96.3,96.15,96.27,19444.0,93.079,93.0983,92.9533,93.0693,19444.0
2024-10-30 12:55:00,96.29,96.3,96.07,96.08,23826.0,93.0887,93.0983,92.876,92.8856,23826.0
2024-10-30 13:00:00,96.07,96.21,96.07,96.19,11833.0,92.876,93.0113,92.876,92.992,11833.0
2024-10-30 13:05:00,96.19,96.31,96.08,96.29,13311.0,92.992,93.108,92.8856,93.0887,13311.0
2024-10-30 13:10:00,96.31,96.34,96.21,96.25,8382.0,93.108,93.137,93.0113,93.05,8382.0
2024-10-30 13:15:00,96.23,96.52,96.23,96.48,10732.0,93.0307,93.311,93.0307,93.2723,10732.0
2024-10-30 13:20:00,96.48,96.54,96.41,96.41,9284.0,93.2723,93.3303,93.2047,93.2047,9284.0
2024-10-30 13:25:00,96.43,96.43,96.2,96.25,22576.0,93.224,93.224,93.0017,93.05,22576.0
2024-10-30 13:30:00,96.22,96.25,96.18,96.2,9883.0,93.021,93.05,92.9823,93.0017,9883.0
2024-10-30 13:35:00,96.2,96.33,96.19,96.31,17186.0,93.0017,93.1273,92.992,93.108,17186.0
2024-10-30 13:40:00,96.27,96.36,96.21,96.3,8555.0,93.0693,93.1563,93.0113,93.0983,8555.0
2024-10-30 13:45:00,96.31,96.32,96.1,96.1,5612.0,93.108,93.1177,92.905,92.905,5612.0
2024-10-30 13:50:00,96.1,96.18,96.02,96.09,10457.0,92.905,92.9823,92.8276,92.8953,10457.0
2024-10-30 13:55:00,96.08,96.14,96.07,96.08,6093.0,92.8856,92.9436,92.876,92.8856,6093.0
2024-10-30 14:00:00,96.06,96.2,96.04,96.2,11366.0,92.8663,93.0017,92.847,93.0017,11366.0
2024-10-30 14:05:00,96.21,96.36,96.17,96.32,13049.0,93.0113,93.1563,92.9727,93.1177,13049.0
2024-10-30 14:10:00,96.34,96.36,96.32,96.34,12696.0,93.137,93.1563,93.1177,93.137,12696.0
2024-10-30 14:15:00,96.36,96.42,96.31,96.34,16936.0,93.1563,93.2143,93.108,93.137,16936.0
2024-10-30 14:20:00,96.34,96.35,96.24,96.25,11010.0,93.137,93.1467,93.0403,93.05,11010.0
2024-10-30 14:25:00,96.25,96.29,96.18,96.19,15819.0,93.05,93.0887,92.9823,92.992,15819.0
2024-10-30 14:30:00,96.17,96.2,96.11,96.15,13481.0,92.9727,93.0017,92.9146,92.9533,13481.0
2024-10-30 14:35:00,96.16,96.27,96.16,96.26,12799.0,92.963,93.0693,92.963,93.0597,12799.0
2024-10-30 14:40:00,96.26,96.26,96.16,96.17,11504.0,93.0597,93.0597,92.963,92.9727,11504.0
2024-10-30 14:45:00,96.18,96.26,96.15,96.26,17375.0,92.9823,93.0597,92.9533,93.0597,17375.0
2024-10-30 14:50:00,96.24,96.28,96.18,96.24,15253.0,93.0403,93.079,92.9823,93.0403,15253.0
2024-10-30 14:55:00,96.24,96.38,96.23,96.31,13318.0,93.0403,93.1757,93.0307,93.108,13318.0
2024-10-30 15:00:00,96.31,96.31,96.21,96.22,17575.0,93.108,93.108,93.0113,93.021,17575.0
2024-10-30 15:05:00,96.21,96.21,96.13,96.17,12319.0,93.0113,93.0113,92.934,92.9727,12319.0
2024-10-30 15:10:00,96.18,96.21,96.15,96.17,21603.0,92.9823,93.0113,92.9533,92.9727,21603.0
2024-10-30 15:15:00,96.18,96.35,96.12,96.31,26212.0,92.9823,93.1467,92.9243,93.108,26212.0
2024-10-30 15:20:00,96.32,96.44,96.32,96.43,18949.0,93.1177,93.2337,93.1177,93.224,18949.0
2024-10-30 15:25:00,96.44,96.47,96.42,96.42,16075.0,93.2337,93.2627,93.2143,93.2143,16075.0
2024-10-30 15:30:00,96.43,96.47,96.4,96.45,21680.0,93.224,93.2627,93.195,93.2433,21680.0
2024-10-30 15:35:00,96.46,96.47,96.29,96.36,19850.0,93.253,93.2627,93.0887,93.1563,19850.0
2024-10-30 15:40:00,96.36,96.48,96.34,96.48,18049.0,93.1563,93.2723,93.137,93.2723,18049.0
2024-10-30 15:45:00,96.49,96.49,96.19,96.19,29911.0,93.282,93.282,92.992,92.992,29911.0
2024-10-30 15:50:00,96.19,96.2,96.0,96.15,60192.0,92.992,93.0017,92.8083,92.9533,60192.0
2024-10-30 15:55:00,96.17,96.25,96.04,96.2,220123.0,92.9727,93.05,92.847,93.0017,220123.0
2024-10-31 09:30:00,96.93,97.21,96.6,96.84,48102.0,93.7074,93.9781,93.3884,93.6204,48102.0
2024-10-31 09:35:00,96.83,97.3,96.83,97.17,21233.0,93.6107,94.0651,93.6107,93.9394,21233.0
2024-10-31 09:40:00,97.19,97.31,96.96,97.21,7168.0,93.9587,94.0747,93.7364,93.9781,7168.0
2024-10-31 09:45:00,97.21,97.68,97.15,97.59,26647.0,93.9781,94.4324,93.9201,94.3454,26647.0
2024-10-31 09:50:00,97.58,97.73,97.51,97.6,20734.0,94.3358,94.4808,94.2681,94.3551,20734.0
2024-10-31 09:55:00,97.56,98.06,97.52,97.72,35023.0,94.3164,94.7998,94.2778,94.4711,35023.0
2024-10-31 10:00:00,97.74,98.0,97.64,97.74,63617.0,94.4905,94.7418,94.3938,94.4905,63617.0
2024-10-31 10:05:00,97.73,97.89,97.6,97.89,38547.0,94.4808,94.6355,94.3551,94.6355,38547.0
2024-10-31 10:10:00,97.89,97.96,97.73,97.83,18988.0,94.6355,94.7031,94.4808,94.5775,18988.0
2024-10-31 10:15:00,97.86,98.05,97.86,97.94,41218.0,94.6065,94.7901,94.6065,94.6838,41218.0
2024-10-31 10:20:00,97.91,97.95,97.74,97.87,6285.0,94.6548,94.6935,94.4905,94.6161,6285.0
2024-10-31 10:25:00,97.93,97.98,97.56,97.65,10723.0,94.6741,94.7225,94.3164,94.4034,10723.0
2024-10-31 10:30:00,97.67,97.71,97.56,97.63,12397.0,94.4228,94.4615,94.3164,94.3841,12397.0
2024-10-31 10:35:00,97.64,97.66,97.34,97.39,22167.0,94.3938,94.4131,94.1038,94.1521,22167.0
2024-10-31 10:40:00,97.41,97.56,97.34,97.52,8137.0,94.1714,94.3164,94.1038,94.2778,8137.0
2024-10-31 10:45:00,97.51,97.51,97.27,97.29,13941.0,94.2681,94.2681,94.0361,94.0554,13941.0
2024-10-31 10:50:00,97.3,97.39,97.05,97.09,62224.0,94.0651,94.1521,93.8234,93.8621,62224.0
2024-10-31 10:55:00,97.11,97.22,97.08,97.16,24821.0,93.8814,93.9877,93.8524,93.9297,24821.0
2024-10-31 11:00:00,97.19,97.2,97.07,97.08,18457.0,93.9587,93.9684,93.8427,93.8524,18457.0
2024-10-31 11:05:00,97.08,97.21,97.01,97.06,13327.0,93.8524,93.9781,93.7847,93.8331,13327.0
2024-10-31 11:10:00,97.05,97.19,97.01,97.11,27036.0,93.8234,93.9587,93.7847,93.8814,27036.0
2024-10-31 11:15:00,97.1,97.21,97.08,97.2,12431.0,93.8717,93.9781,93.8524,93.9684,12431.0
2024-10-31 11:20:00,97.18,97.35,97.17,97.35,11909.0,93.9491,94.1134,93.9394,94.1134,11909.0
2024-10-31 11:25:00,97.33,97.39,97.28,97.28,12935.0,94.0941,94.1521,94.0457,94.0457,12935.0
2024-10-31 11:30:00,97.26,97.3,97.19,97.25,10264.0,94.0264,94.0651,93.9587,94.0167,10264.0
2024-10-31 11:35:00,97.25,97.32,97.12,97.28,11474.0,94.0167,94.0844,93.8911,94.0457,11474.0
2024-10-31 11:40:00,97.28,97.36,97.23,97.36,7136.0,94.0457,94.1231,93.9974,94.1231,7136.0
2024-10-31 11:45:00,97.37,97.46,97.26,97.29,22042.0,94.1328,94.2198,94.0264,94.0554,22042.0
2024-10-31 11:50:00,97.3,97.35,97.07,97.11,12704.0,94.0651,94.1134,93.8427,93.8814,12704.0
2024-10-31 11:55:00,97.12,97.15,97.05,97.11,6297.0,93.8911,93.9201,93.8234,93.8814,6297.0
2024-10-31 12:00:00,97.1,97.23,97.09,97.23,5578.0,93.8717,93.9974,93.8621,93.9974,5578.0
2024-10-31 12:05:00,97.23,97.28,97.23,97.25,11605.0,93.9974,94.0457,93.9974,94.0167,11605.0
2024-10-31 12:10:00,97.24,97.35,97.19,97.33,10404.0,94.0071,94.1134,93.9587,94.0941,10404.0
2024-10-31 12:15:00,97.35,97.39,97.33,97.36,6660.0,94.1134,94.1521,94.0941,94.1231,6660.0
2024-10-31 12:20:00,97.36,97.39,97.32,97.35,6393.0,94.1231,94.1521,94.0844,94.1134,6393.0
2024-10-31 12:25:00,97.36,97.36,97.26,97.31,9021.0,94.1231,94.1231,94.0264,94.0747,9021.0
2024-10-31 12:30:00,97.29,97.3,97.25,97.28,15287.0,94.0554,94.0651,94.0167,94.0457,15287.0
2024-10-31 12:35:00,97.28,97.39,97.24,97.39,24485.0,94.0457,94.1521,94.0071,94.1521,24485.0
2024-10-31 12:40:00,97.4,97.44,97.37,97.37,15623.0,94.1618,94.2004,94.1328,94.1328,15623.0
2024-10-31 12:45:00,97.38,97.48,97.38,97.39,7925.0,94.1424,94.2391,94.1424,94.1521,7925.0
2024-10-31 12:50:00,97.38,97.39,97.3,97.33,8845.0,94.1424,94.1521,94.0651,94.0941,8845.0
2024-10-31 12:55:00,97.34,97.35,97.22,97.3,9643.0,94.1038,94.1134,93.9877,94.0651,9643.0
2024-10-31 13:00:00,97.29,97.33,97.22,97.22,7847.0,94.0554,94.0941,93.9877,93.9877,7847.0
2024-10-31 13:05:00,97.2,97.25,97.16,97.24,10473.0,93.9684,94.0167,93.9297,94.0071,10473.0
2024-10-31 13:10:00,97.25,97.27,97.21,97.25,5868.0,94.0167,94.0361,93.9781,94.0167,5868.0
2024-10-31 13:15:00,97.25,97.29,97.23,97.26,7942.0,94.0167,94.0554,93.9974,94.0264,7942.0
2024-10-31 13:20:00,97.27,97.33,97.25,97.33,9365.0,94.0361,94.0941,94.0167,94.0941,9365.0
2024-10-31 13:25:00,97.33,97.42,97.33,97.35,11236.0,94.0941,94.1811,94.0941,94.1134,11236.0
2024-10-31 13:30:00,97.33,97.34,97.25,97.25,9455.0,94.0941,94.1038,94.0167,94.0167,9455.0
2024-10-31 13:35:00,97.26,97.35,97.26,97.29,6904.0,94.0264,94.1134,94.0264,94.0554,6904.0
2024-10-31 13:40:00,97.3,97.33,97.17,97.2,11727.0,94.0651,94.0941,93.9394,93.9684,11727.0
2024-10-31 13:45:00,97.2,97.31,97.18,97.31,9502.0,93.9684,94.0747,93.9491,94.0747,9502.0
2024-10-31 13:50:00,97.33,97.33,97.26,97.3,4858.0,94.0941,94.0941,94.0264,94.0651,4858.0
2024-10-31 13:55:00,97.3,97.45,97.29,97.43,17091.0,94.0651,94.2101,94.0554,94.1908,17091.0
2024-10-31 14:00:00,97.46,97.46,97.31,97.32,22605.0,94.2198,94.2198,94.0747,94.0844,22605.0
2024-10-31 14:05:00,97.31,97.31,97.18,97.23,8979.0,94.0747,94.0747,93.9491,93.9974,8979.0
2024-10-31 14:10:00,97.22,97.3,97.22,97.3,6378.0,93.9877,94.0651,93.9877,94.0651,6378.0
2024-10-31 14:15:00,97.31,97.34,97.24,97.24,10949.0,94.0747,94.1038,94.0071,94.0071,10949.0
2024-10-31 14:20:00,97.25,97.4,97.25,97.32,10024.0,94.0167,94.1618,94.0167,94.0844,10024.0
2024-10-31 14:25:00,97.32,97.34,97.29,97.34,10055.0,94.0844,94.1038,94.0554,94.1038,10055.0
2024-10-31 14:30:00,97.33,97.48,97.25,97.43,27153.0,94.0941,94.2391,94.0167,94.1908,27153.0
2024-10-31 14:35:00,97.41,97.51,97.4,97.45,11496.0,94.1714,94.2681,94.1618,94.2101,11496.0
2024-10-31 14:40:00,97.44,97.51,97.34,97.41,17464.0,94.2004,94.2681,94.1038,94.1714,17464.0
2024-10-31 14:45:00,97.41,97.61,97.39,97.58,8568.0,94.1714,94.3648,94.1521,94.3358,8568.0
2024-10-31 14:50:00,97.59,97.73,97.53,97.69,16259.0,94.3454,94.4808,94.2874,94.4421,16259.0
2024-10-31 14:55:00,97.67,97.77,97.66,97.72,16675.0,94.4228,94.5195,94.4131,94.4711,16675.0
2024-10-31 15:00:00,97.72,97.78,97.67,97.76,27628.0,94.4711,94.5291,94.4228,94.5098,27628.0
2024-10-31 15:05:00,97.79,97.85,97.69,97.8,16351.0,94.5388,94.5968,94.4421,94.5485,16351.0
2024-10-31 15:10:00,97.8,97.82,97.7,97.76,10553.0,94.5485,94.5678,94.4518,94.5098,10553.0
2024-10-31 15:15:00,97.78,97.81,97.72,97.81,14103.0,94.5291,94.5581,94.4711,94.5581,14103.0
2024-10-31 15:20:00,97.82,97.92,97.8,97.86,14456.0,94.5678,94.6645,94.5485,94.6065,14456.0
2024-10-31 15:25:00,97.85,97.85,97.67,97.71,13919.0,94.5968,94.5968,94.4228,94.4615,13919.0
2024-10-31 15:30:00,97.71,97.73,97.53,97.57,15387.0,94.4615,94.4808,94.2874,94.3261,15387.0
2024-10-31 15:35:00,97.55,97.55,97.32,97.32,19683.0,94.3068,94.3068,94.0844,94.0844,19683.0
2024-10-31 15:40:00,97.31,97.43,97.25,97.41,24345.0,94.0747,94.1908,94.0167,94.1714,24345.0
2024-10-31 15:45:00,97.41,97.46,97.32,97.4,43303.0,94.1714,94.2198,94.0844,94.1618,43303.0
2024-10-31 15:50:00,97.41,97.59,97.29,97.38,56109.0,94.1714,94.3454,94.0554,94.1424,56109.0
2024-10-31 15:55:00,97.39,97.4,96.85,96.88,294450.0,94.1521,94.1618,93.63,93.659,294450.0
2024-11-01 09:30:00,96.66,96.69,95.81,95.81,45260.0,94.4373,94.4666,93.6068,93.6068,45260.0
2024-11-01 09:35:00,95.78,95.94,95.74,95.79,11911.0,93.5775,93.7338,93.5384,93.5873,11911.0
2024-11-01 09:40:00,95.74,95.76,95.43,95.76,11345.0,93.5384,93.558,93.2356,93.558,11345.0
2024-11-01 09:45:00,95.77,96.04,95.73,95.95,20134.0,93.5677,93.8315,93.5287,93.7436,20134.0
2024-11-01 09:50:00,96.04,96.4,96.0,96.32,65574.0,93.8315,94.1833,93.7925,94.1051,65574.0
2024-11-01 09:55:00,96.29,96.33,96.05,96.08,22427.0,94.0758,94.1149,93.8413,93.8706,22427.0
2024-11-01 10:00:00,96.07,96.21,95.9,95.98,26999.0,93.8608,93.9976,93.6948,93.7729,26999.0
2024-11-01 10:05:00,95.95,96.18,95.89,96.0,13926.0,93.7436,93.9683,93.685,93.7925,13926.0
2024-11-01 10:10:00,96.01,96.06,95.81,96.04,14063.0,93.8022,93.8511,93.6068,93.8315,14063.0
2024-11-01 10:15:00,96.02,96.04,95.93,95.93,9228.0,93.812,93.8315,93.7241,93.7241,9228.0
2024-11-01 10:20:00,95.96,95.98,95.78,95.86,7841.0,93.7534,93.7729,93.5775,93.6557,7841.0
2024-11-01 10:25:00,95.83,95.93,95.69,95.88,10620.0,93.6264,93.7241,93.4896,93.6752,10620.0
2024-11-01 10:30:00,95.96,95.96,95.78,95.79,4581.0,93.7534,93.7534,93.5775,93.5873,4581.0
2024-11-01 10:35:00,95.82,95.91,95.74,95.8,12822.0,93.6166,93.7045,93.5384,93.5971,12822.0
2024-11-01 10:40:00,95.81,95.82,95.63,95.65,19402.0,93.6068,93.6166,93.431,93.4505,19402.0
2024-11-01 10:45:00,95.67,95.67,95.47,95.52,10299.0,93.47,93.47,93.2746,93.3235,10299.0
2024-11-01 10:50:00,95.52,95.55,95.45,95.55,5575.0,93.3235,93.3528,93.2551,93.3528,5575.0
2024-11-01 10:55:00,95.55,95.58,95.47,95.52,10101.0,93.3528,93.3821,93.2746,93.3235,10101.0
2024-11-01 11:00:00,95.51,95.54,95.43,95.5,24426.0,93.3137,93.343,93.2356,93.3039,24426.0
2024-11-01 11:05:00,95.5,95.5,95.26,95.33,23425.0,93.3039,93.3039,93.0695,93.1379,23425.0
2024-11-01 11:10:00,95.31,95.39,95.28,95.36,7425.0,93.1183,93.1965,93.089,93.1672,7425.0
2024-11-01 11:15:00,95.38,95.43,95.29,95.3,9591.0,93.1867,93.2356,93.0988,93.1085,9591.0
2024-11-01 11:20:00,95.34,95.39,95.31,95.34,5663.0,93.1476,93.1965,93.1183,93.1476,5663.0
2024-11-01 11:25:00,95.34,95.35,95.19,95.22,5937.0,93.1476,93.1574,93.0011,93.0304,5937.0
2024-11-01 11:30:00,95.26,95.26,95.16,95.2,5631.0,93.0695,93.0695,92.9718,93.0108,5631.0
2024-11-01 11:35:00,95.2,95.28,95.13,95.22,11308.0,93.0108,93.089,92.9425,93.0304,11308.0
2024-11-01 11:40:00,95.21,95.26,95.2,95.24,12102.0,93.0206,93.0695,93.0108,93.0499,12102.0
2024-11-01 11:45:00,95.25,95.25,95.11,95.11,13829.0,93.0597,93.0597,92.9229,92.9229,13829.0
2024-11-01 11:50:00,95.09,95.17,95.02,95.17,4712.0,92.9034,92.9815,92.835,92.9815,4712.0
2024-11-01 11:55:00,95.18,95.19,95.09,95.11,8951.0,92.9913,93.0011,92.9034,92.9229,8951.0
2024-11-01 12:00:00,95.12,95.21,95.1,95.13,4302.0,92.9327,93.0206,92.9131,92.9425,4302.0
2024-11-01 12:05:00,95.12,95.16,95.05,95.05,9255.0,92.9327,92.9718,92.8643,92.8643,9255.0
2024-11-01 12:10:00,95.04,95.06,94.85,94.86,4401.0,92.8545,92.8741,92.6689,92.6787,4401.0
2024-11-01 12:15:00,94.85,94.94,94.85,94.92,3692.0,92.6689,92.7568,92.6689,92.7373,3692.0
2024-11-01 12:20:00,94.92,94.92,94.82,94.92,5216.0,92.7373,92.7373,92.6396,92.7373,5216.0
2024-11-01 12:25:00,94.9,94.92,94.79,94.81,4376.0,92.7177,92.7373,92.6103,92.6298,4376.0
2024-11-01 12:30:00,94.83,94.9,94.8,94.86,3732.0,92.6494,92.7177,92.62,92.6787,3732.0
2024-11-01 12:35:00,94.86,94.89,94.83,94.84,20806.0,92.6787,92.708,92.6494,92.6591,20806.0
2024-11-01 12:40:00,94.83,94.83,94.61,94.63,4305.0,92.6494,92.6494,92.4344,92.454,4305.0
2024-11-01 12:45:00,94.62,94.62,94.52,94.54,5363.0,92.4442,92.4442,92.3465,92.366,5363.0
2024-11-01 12:50:00,94.5,94.52,94.37,94.38,7088.0,92.3269,92.3465,92.1999,92.2097,7088.0
2024-11-01 12:55:00,94.39,94.42,94.37,94.42,11089.0,92.2195,92.2488,92.1999,92.2488,11089.0
2024-11-01 13:00:00,94.42,94.42,94.34,94.41,7005.0,92.2488,92.2488,92.1706,92.239,7005.0
2024-11-01 13:05:00,94.41,94.48,94.39,94.42,7600.0,92.239,92.3074,92.2195,92.2488,7600.0
2024-11-01 13:10:00,94.4,94.46,94.39,94.45,3318.0,92.2292,92.2879,92.2195,92.2781,3318.0
2024-11-01 13:15:00,94.46,94.46,94.4,94.44,3654.0,92.2879,92.2879,92.2292,92.2683,3654.0
2024-11-01 13:20:00,94.41,94.45,94.41,94.41,6470.0,92.239,92.2781,92.239,92.239,6470.0
2024-11-01 13:25:00,94.4,94.4,94.17,94.21,46755.0,92.2292,92.2292,92.0045,92.0436,46755.0
2024-11-01 13:30:00,94.22,94.24,93.96,93.96,17128.0,92.0534,92.0729,91.7994,91.7994,17128.0
2024-11-01 13:35:00,93.97,93.97,93.84,93.88,18563.0,91.8091,91.8091,91.6821,91.7212,18563.0
2024-11-01 13:40:00,93.86,93.87,93.73,93.84,7744.0,91.7017,91.7114,91.5747,91.6821,7744.0
2024-11-01 13:45:00,93.83,93.85,93.75,93.76,4360.0,91.6724,91.6919,91.5942,91.604,4360.0
2024-11-01 13:50:00,93.77,93.88,93.76,93.84,10720.0,91.6137,91.7212,91.604,91.6821,10720.0
2024-11-01 13:55:00,93.87,93.91,93.83,93.9,8750.0,91.7114,91.7505,91.6724,91.7407,8750.0
2024-11-01 14:00:00,93.9,93.9,93.78,93.89,18466.0,91.7407,91.7407,91.6235,91.731,18466.0
2024-11-01 14:05:00,93.88,93.88,93.66,93.66,8009.0,91.7212,91.7212,91.5063,91.5063,8009.0
2024-11-01 14:10:00,93.65,93.66,93.56,93.6,6834.0,91.4965,91.5063,91.4086,91.4476,6834.0
2024-11-01 14:15:00,93.59,93.61,93.43,93.44,44721.0,91.4379,91.4574,91.2816,91.2913,44721.0
2024-11-01 14:20:00,93.45,93.47,93.34,93.41,29901.0,91.3011,91.3206,91.1936,91.262,29901.0
2024-11-01 14:25:00,93.43,93.48,93.29,93.37,22716.0,91.2816,91.3304,91.1448,91.2229,22716.0
2024-11-01 14:30:00,93.38,93.48,93.31,93.48,31243.0,91.2327,91.3304,91.1643,91.3304,31243.0
2024-11-01 14:35:00,93.49,93.52,93.21,93.22,27338.0,91.3402,91.3695,91.0666,91.0764,27338.0
2024-11-01 14:40:00,93.22,93.31,93.21,93.26,15897.0,91.0764,91.1643,91.0666,91.1155,15897.0
2024-11-01 14:45:00,93.27,93.32,93.17,93.26,19074.0,91.1252,91.1741,91.0275,91.1155,19074.0
2024-11-01 14:50:00,93.27,93.32,93.19,93.19,24101.0,91.1252,91.1741,91.0471,91.0471,24101.0
2024-11-01 14:55:00,93.19,93.27,93.16,93.23,14952.0,91.0471,91.1252,91.0178,91.0861,14952.0
2024-11-01 15:00:00,93.23,93.31,93.23,93.29,14656.0,91.0861,91.1643,91.0861,91.1448,14656.0
2024-11-01 15:05:00,93.28,93.32,93.25,93.3,17186.0,91.135,91.1741,91.1057,91.1545,17186.0
2024-11-01 15:10:00,93.29,93.29,93.1,93.1,13549.0,91.1448,91.1448,90.9591,90.9591,13549.0
2024-11-01 15:15:00,93.11,93.12,93.03,93.05,26367.0,90.9689,90.9787,90.8907,90.9103,26367.0
2024-11-01 15:20:00,93.07,93.08,92.97,93.03,30908.0,90.9298,90.9396,90.8321,90.8907,30908.0
2024-11-01 15:25:00,93.01,93.06,92.94,93.03,19418.0,90.8712,90.9201,90.8028,90.8907,19418.0
2024-11-01 15:30:00,93.03,93.1,92.94,93.01,25600.0,90.8907,90.9591,90.8028,90.8712,25600.0
2024-11-01 15:35:00,93.0,93.03,92.85,92.91,38343.0,90.8614,90.8907,90.7149,90.7735,38343.0
2024-11-01 15:40:00,92.9,93.08,92.82,93.03,30099.0,90.7637,90.9396,90.6856,90.8907,30099.0
2024-11-01 15:45:00,93.02,93.25,93.0,93.16,68998.0,90.881,91.1057,90.8614,91.0178,68998.0
2024-11-01 15:50:00,93.14,93.27,93.02,93.26,124517.0,90.9982,91.1252,90.881,91.1155,124517.0
2024-11-01 15:55:00,93.25,93.42,93.21,93.35,225112.0,91.1057,91.2718,91.0666,91.2034,225112.0
2024-11-04 09:30:00,93.68,93.93,93.53,93.84,51927.0,91.5258,91.7701,91.3793,91.6821,51927.0
2024-11-04 09:35:00,93.92,94.38,93.88,94.33,14167.0,91.7603,92.2097,91.7212,92.1609,14167.0
2024-11-04 09:40:00,94.34,94.72,94.33,94.68,18716.0,92.1706,92.5419,92.1609,92.5028,18716.0
2024-11-04 09:45:00,94.68,94.77,94.53,94.69,31145.0,92.5028,92.5907,92.3563,92.5126,31145.0
2024-11-04 09:50:00,94.69,95.18,94.67,95.09,35010.0,92.5126,92.9913,92.493,92.9034,35010.0
2024-11-04 09:55:00,95.1,95.13,94.8,94.93,15871.0,92.9131,92.9425,92.62,92.7471,15871.0
2024-11-04 10:00:00,94.93,95.0,94.66,94.98,14769.0,92.7471,92.8154,92.4833,92.7959,14769.0
2024-11-04 10:05:00,95.0,95.18,94.99,95.07,11477.0,92.8154,92.9913,92.8057,92.8838,11477.0
2024-11-04 10:10:00,95.07,95.23,95.02,95.18,11532.0,92.8838,93.0402,92.835,92.9913,11532.0
2024-11-04 10:15:00,95.2,95.3,94.89,94.93,13351.0,93.0108,93.1085,92.708,92.7471,13351.0
2024-11-04 10:20:00,94.93,95.05,94.91,95.01,30625.0,92.7471,92.8643,92.7275,92.8252,30625.0
2024-11-04 10:25:00,95.0,95.28,95.0,95.2,26277.0,92.8154,93.089,92.8154,93.0108,26277.0
2024-11-04 10:30:00,95.2,95.25,94.96,95.0,11371.0,93.0108,93.0597,92.7764,92.8154,11371.0
2024-11-04 10:35:00,94.99,95.28,94.99,95.26,43170.0,92.8057,93.089,92.8057,93.0695,43170.0
2024-11-04 10:40:00,95.26,95.26,94.97,95.0,11257.0,93.0695,93.0695,92.7861,92.8154,11257.0
2024-11-04 10:45:00,95.0,95.03,94.78,94.83,11964.0,92.8154,92.8448,92.6005,92.6494,11964.0
2024-11-04 10:50:00,94.84,94.97,94.83,94.93,7662.0,92.6591,92.7861,92.6494,92.7471,7662.0
2024-11-04 10:55:00,94.93,95.02,94.83,94.83,6570.0,92.7471,92.835,92.6494,92.6494,6570.0
2024-11-04 11:00:00,94.83,94.98,94.79,94.97,12659.0,92.6494,92.7959,92.6103,92.7861,12659.0
2024-11-04 11:05:00,94.95,95.06,94.91,95.03,8636.0,92.7666,92.8741,92.7275,92.8448,8636.0
2024-11-04 11:10:00,95.06,95.13,94.96,94.98,12014.0,92.8741,92.9425,92.7764,92.7959,12014.0
2024-11-04 11:15:00,94.98,95.01,94.94,94.95,11051.0,92.7959,92.8252,92.7568,92.7666,11051.0
2024-11-04 11:20:00,94.97,95.0,94.89,94.92,7622.0,92.7861,92.8154,92.708,92.7373,7622.0
2024-11-04 11:25:00,94.92,94.92,94.81,94.81,6211.0,92.7373,92.7373,92.6298,92.6298,6211.0
2024-11-04 11:30:00,94.82,94.82,94.73,94.8,16064.0,92.6396,92.6396,92.5517,92.62,16064.0
2024-11-04 11:35:00,94.79,94.79,94.63,94.68,7321.0,92.6103,92.6103,92.454,92.5028,7321.0
2024-11-04 11:40:00,94.67,94.68,94.55,94.64,9760.0,92.493,92.5028,92.3758,92.4637,9760.0
2024-11-04 11:45:00,94.63,94.64,94.46,94.5,7222.0,92.454,92.4637,92.2879,92.3269,7222.0
2024-11-04 11:50:00,94.49,94.6,94.48,94.59,10311.0,92.3172,92.4246,92.3074,92.4149,10311.0
2024-11-04 11:55:00,94.59,94.61,94.54,94.61,7175.0,92.4149,92.4344,92.366,92.4344,7175.0
2024-11-04 12:00:00,94.61,94.63,94.41,94.41,4445.0,92.4344,92.454,92.239,92.239,4445.0
2024-11-04 12:05:00,94.41,94.41,94.32,94.35,3501.0,92.239,92.239,92.1511,92.1804,3501.0
2024-11-04 12:10:00,94.37,94.4,94.32,94.38,10616.0,92.1999,92.2292,92.1511,92.2097,10616.0
2024-11-04 12:15:00,94.4,94.5,94.38,94.5,7606.0,92.2292,92.3269,92.2097,92.3269,7606.0
2024-11-04 12:20:00,94.49,94.74,94.49,94.7,93036.0,92.3172,92.5614,92.3172,92.5223,93036.0
2024-11-04 12:25:00,94.72,94.87,94.68,94.8,4304.0,92.5419,92.6884,92.5028,92.62,4304.0
2024-11-04 12:30:00,94.82,94.84,94.72,94.73,4847.0,92.6396,92.6591,92.5419,92.5517,4847.0
2024-11-04 12:35:00,94.75,94.81,94.75,94.8,4091.0,92.5712,92.6298,92.5712,92.62,4091.0
2024-11-04 12:40:00,94.79,94.85,94.79,94.84,8877.0,92.6103,92.6689,92.6103,92.6591,8877.0
2024-11-04 12:45:00,94.85,94.87,94.82,94.87,7244.0,92.6689,92.6884,92.6396,92.6884,7244.0
2024-11-04 12:50:00,94.88,94.9,94.87,94.9,4435.0,92.6982,92.7177,92.6884,92.7177,4435.0
2024-11-04 12:55:00,94.9,94.9,94.86,94.87,4365.0,92.7177,92.7177,92.6787,92.6884,4365.0
2024-11-04 13:00:00,94.87,94.87,94.75,94.75,5807.0,92.6884,92.6884,92.5712,92.5712,5807.0
2024-11-04 13:05:00,94.76,94.79,94.6,94.66,3930.0,92.581,92.6103,92.4246,92.4833,3930.0
2024-11-04 13:10:00,94.66,94.78,94.65,94.77,9542.0,92.4833,92.6005,92.4735,92.5907,9542.0
2024-11-04 13:15:00,94.76,94.79,94.76,94.79,22034.0,92.581,92.6103,92.581,92.6103,22034.0
2024-11-04 13:20:00,94.77,94.77,94.73,94.77,7431.0,92.5907,92.5907,92.5517,92.5907,7431.0
2024-11-04 13:25:00,94.75,94.77,94.65,94.66,11237.0,92.5712,92.5907,92.4735,92.4833,11237.0
2024-11-04 13:30:00,94.64,94.76,94.59,94.76,9172.0,92.4637,92.581,92.4149,92.581,9172.0
2024-11-04 13:35:00,94.76,94.79,94.69,94.72,7756.0,92.581,92.6103,92.5126,92.5419,7756.0
2024-11-04 13:40:00,94.72,94.84,94.71,94.81,7085.0,92.5419,92.6591,92.5321,92.6298,7085.0
2024-11-04 13:45:00,94.84,94.9,94.83,94.88,20629.0,92.6591,92.7177,92.6494,92.6982,20629.0
2024-11-04 13:50:00,94.87,95.04,94.84,95.01,10037.0,92.6884,92.8545,92.6591,92.8252,10037.0
2024-11-04 13:55:00,95.0,95.04,94.99,95.04,10909.0,92.8154,92.8545,92.8057,92.8545,10909.0
2024-11-04 14:00:00,95.04,95.11,95.03,95.09,17636.0,92.8545,92.9229,92.8448,92.9034,17636.0
2024-11-04 14:05:00,95.11,95.3,95.1,95.28,10210.0,92.9229,93.1085,92.9131,93.089,10210.0
2024-11-04 14:10:00,95.29,95.31,95.24,95.27,6771.0,93.0988,93.1183,93.0499,93.0792,6771.0
2024-11-04 14:15:00,95.27,95.27,95.17,95.18,10254.0,93.0792,93.0792,92.9815,92.9913,10254.0
2024-11-04 14:20:00,95.18,95.27,95.16,95.25,10886.0,92.9913,93.0792,92.9718,93.0597,10886.0
2024-11-04 14:25:00,95.25,95.25,95.16,95.16,8491.0,93.0597,93.0597,92.9718,92.9718,8491.0
2024-11-04 14:30:00,95.16,95.2,95.12,95.17,10870.0,92.9718,93.0108,92.9327,92.9815,10870.0
2024-11-04 14:35:00,95.17,95.26,95.14,95.26,14948.0,92.9815,93.0695,92.9522,93.0695,14948.0
2024-11-04 14:40:00,95.27,95.3,95.22,95.27,14901.0,93.0792,93.1085,93.0304,93.0792,14901.0
2024-11-04 14:45:00,95.27,95.3,95.14,95.2,16623.0,93.0792,93.1085,92.9522,93.0108,16623.0
2024-11-04 14:50:00,95.21,95.32,95.21,95.31,6218.0,93.0206,93.1281,93.0206,93.1183,6218.0
2024-11-04 14:55:00,95.31,95.32,95.22,95.25,5990.0,93.1183,93.1281,93.0304,93.0597,5990.0
2024-11-04 15:00:00,95.24,95.32,95.23,95.32,10071.0,93.0499,93.1281,93.0402,93.1281,10071.0
2024-11-04 15:05:00,95.31,95.44,95.31,95.41,9220.0,93.1183,93.2453,93.1183,93.216,9220.0
2024-11-04 15:10:00,95.41,95.48,95.4,95.44,14428.0,93.216,93.2844,93.2062,93.2453,14428.0
2024-11-04 15:15:00,95.45,95.52,95.44,95.51,12313.0,93.2551,93.3235,93.2453,93.3137,12313.0
2024-11-04 15:20:00,95.53,95.68,95.52,95.68,23863.0,93.3333,93.4798,93.3235,93.4798,23863.0
2024-11-04 15:25:00,95.68,95.73,95.63,95.66,20821.0,93.4798,93.5287,93.431,93.4603,20821.0
2024-11-04 15:30:00,95.66,95.73,95.63,95.65,25433.0,93.4603,93.5287,93.431,93.4505,25433.0
2024-11-04 15:35:00,95.65,95.65,95.49,95.51,17664.0,93.4505,93.4505,93.2942,93.3137,17664.0
2024-11-04 15:40:00,95.51,95.61,95.48,95.49,31407.0,93.3137,93.4114,93.2844,93.2942,31407.0
2024-11-04 15:45:00,95.49,95.65,95.49,95.58,50216.0,93.2942,93.4505,93.2942,93.3821,50216.0
2024-11-04 15:50:00,95.58,95.74,95.58,95.71,68313.0,93.3821,93.5384,93.3821,93.5091,68313.0
2024-11-04 15:55:00,95.7,95.79,95.64,95.68,304266.0,93.4994,93.5873,93.4407,93.4798,304266.0
2024-11-05 09:30:00,96.0,96.95,95.77,96.74,96385.0,93.7925,94.7206,93.5677,94.5154,96385.0
2024-11-05 09:35:00,96.72,96.98,96.59,96.92,29134.0,94.4959,94.7499,94.3689,94.6913,29134.0
2024-11-05 09:40:00,96.86,97.07,96.82,96.98,43468.0,94.6327,94.8378,94.5936,94.7499,43468.0
2024-11-05 09:45:00,96.98,97.03,96.73,96.98,18422.0,94.7499,94.7988,94.5057,94.7499,18422.0
2024-11-05 09:50:00,96.98,97.25,96.96,97.23,31005.0,94.7499,95.0137,94.7304,94.9942,31005.0
2024-11-05 09:55:00,97.18,97.42,97.11,97.36,20497.0,94.9453,95.1798,94.8769,95.1212,20497.0
2024-11-05 10:00:00,97.4,97.43,97.15,97.4,23041.0,95.1603,95.1896,94.916,95.1603,23041.0
2024-11-05 10:05:00,97.41,97.61,97.36,97.54,38633.0,95.17,95.3654,95.1212,95.297,38633.0
2024-11-05 10:10:00,97.56,97.56,97.3,97.48,15005.0,95.3166,95.3166,95.0626,95.2384,15005.0
2024-11-05 10:15:00,97.47,97.63,97.43,97.57,36615.0,95.2286,95.385,95.1896,95.3263,36615.0
2024-11-05 10:20:00,97.55,97.75,97.5,97.74,36317.0,95.3068,95.5022,95.258,95.4924,36317.0
2024-11-05 10:25:00,97.75,97.75,97.44,97.54,22964.0,95.5022,95.5022,95.1993,95.297,22964.0
2024-11-05 10:30:00,97.53,97.74,97.44,97.74,18953.0,95.2873,95.4924,95.1993,95.4924,18953.0
2024-11-05 10:35:00,97.73,98.07,97.72,98.06,39628.0,95.4827,95.8149,95.4729,95.8051,39628.0
2024-11-05 10:40:00,98.06,98.1,97.95,98.05,29766.0,95.8051,95.8442,95.6976,95.7953,29766.0
2024-11-05 10:45:00,98.05,98.25,97.99,98.23,26950.0,95.7953,95.9907,95.7367,95.9712,26950.0
2024-11-05 10:50:00,98.25,98.39,98.25,98.39,18412.0,95.9907,96.1275,95.9907,96.1275,18412.0
2024-11-05 10:55:00,98.39,98.49,98.32,98.35,17130.0,96.1275,96.2252,96.0591,96.0884,17130.0
2024-11-05 11:00:00,98.37,98.38,98.19,98.25,24909.0,96.108,96.1177,95.9321,95.9907,24909.0
2024-11-05 11:05:00,98.23,98.24,98.08,98.21,20895.0,95.9712,95.9809,95.8246,95.9516,20895.0
2024-11-05 11:10:00,98.2,98.51,98.19,98.51,43943.0,95.9419,96.2447,95.9321,96.2447,43943.0
2024-11-05 11:15:00,98.51,98.52,98.35,98.44,35095.0,96.2447,96.2545,96.0884,96.1763,35095.0
2024-11-05 11:20:00,98.45,98.51,98.36,98.47,32461.0,96.1861,96.2447,96.0982,96.2057,32461.0
2024-11-05 11:25:00,98.5,98.65,98.47,98.58,39362.0,96.235,96.3815,96.2057,96.3131,39362.0
2024-11-05 11:30:00,98.59,98.59,98.3,98.37,38785.0,96.3229,96.3229,96.0396,96.108,38785.0
2024-11-05 11:35:00,98.36,98.36,98.0,98.06,30511.0,96.0982,96.0982,95.7465,95.8051,30511.0
2024-11-05 11:40:00,98.1,98.38,98.1,98.25,7124.0,95.8442,96.1177,95.8442,95.9907,7124.0
2024-11-05 11:45:00,98.26,98.26,97.97,98.0,13795.0,96.0005,96.0005,95.7172,95.7465,13795.0
2024-11-05 11:50:00,97.99,98.09,97.97,98.06,7263.0,95.7367,95.8344,95.7172,95.8051,7263.0
2024-11-05 11:55:00,98.06,98.1,97.99,98.01,5815.0,95.8051,95.8442,95.7367,95.7562,5815.0
2024-11-05 12:00:00,98.02,98.15,98.02,98.09,9370.0,95.766,95.893,95.766,95.8344,9370.0
2024-11-05 12:05:00,98.09,98.25,98.08,98.14,9732.0,95.8344,95.9907,95.8246,95.8832,9732.0
2024-11-05 12:10:00,98.14,98.24,98.13,98.21,9698.0,95.8832,95.9809,95.8735,95.9516,9698.0
2024-11-05 12:15:00,98.19,98.26,98.11,98.23,15529.0,95.9321,96.0005,95.8539,95.9712,15529.0
2024-11-05 12:20:00,98.25,98.25,98.13,98.23,23773.0,95.9907,95.9907,95.8735,95.9712,23773.0
2024-11-05 12:25:00,98.22,98.22,98.1,98.15,5614.0,95.9614,95.9614,95.8442,95.893,5614.0
2024-11-05 12:30:00,98.17,98.38,98.13,98.38,6789.0,95.9126,96.1177,95.8735,96.1177,6789.0
2024-11-05 12:35:00,98.39,98.45,98.36,98.43,12821.0,96.1275,96.1861,96.0982,96.1666,12821.0
2024-11-05 12:40:00,98.43,98.45,98.37,98.38,6433.0,96.1666,96.1861,96.108,96.1177,6433.0
2024-11-05 12:45:00,98.38,98.44,98.31,98.39,10705.0,96.1177,96.1763,96.0493,96.1275,10705.0
2024-11-05 12:50:00,98.4,98.4,98.26,98.28,5147.0,96.1373,96.1373,96.0005,96.02,5147.0
2024-11-05 12:55:00,98.28,98.37,98.27,98.32,7078.0,96.02,96.108,96.0103,96.0591,7078.0
2024-11-05 13:00:00,98.33,98.35,98.25,98.33,10234.0,96.0689,96.0884,95.9907,96.0689,10234.0
2024-11-05 13:05:00,98.33,98.35,98.25,98.31,6113.0,96.0689,96.0884,95.9907,96.0493,6113.0
2024-11-05 13:10:00,98.32,98.35,98.21,98.22,9342.0,96.0591,96.0884,95.9516,95.9614,9342.0
2024-11-05 13:15:00,98.23,98.27,98.13,98.15,11360.0,95.9712,96.0103,95.8735,95.893,11360.0
2024-11-05 13:20:00,98.14,98.25,98.13,98.25,7357.0,95.8832,95.9907,95.8735,95.9907,7357.0
2024-11-05 13:25:00,98.25,98.4,98.23,98.4,7531.0,95.9907,96.1373,95.9712,96.1373,7531.0
2024-11-05 13:30:00,98.39,98.41,98.29,98.33,10154.0,96.1275,96.147,96.0298,96.0689,10154.0
2024-11-05 13:35:00,98.34,98.37,98.31,98.33,8093.0,96.0786,96.108,96.0493,96.0689,8093.0
2024-11-05 13:40:00,98.32,98.35,98.2,98.21,9756.0,96.0591,96.0884,95.9419,95.9516,9756.0
2024-11-05 13:45:00,98.22,98.29,98.17,98.19,18619.0,95.9614,96.0298,95.9126,95.9321,18619.0
2024-11-05 13:50:00,98.17,98.25,98.11,98.25,10384.0,95.9126,95.9907,95.8539,95.9907,10384.0
2024-11-05 13:55:00,98.27,98.33,98.27,98.31,5077.0,96.0103,96.0689,96.0103,96.0493,5077.0
2024-11-05 14:00:00,98.3,98.4,98.28,98.39,14899.0,96.0396,96.1373,96.02,96.1275,14899.0
2024-11-05 14:05:00,98.39,98.48,98.37,98.44,10038.0,96.1275,96.2154,96.108,96.1763,10038.0
2024-11-05 14:10:00,98.44,98.48,98.41,98.47,6859.0,96.1763,96.2154,96.147,96.2057,6859.0
2024-11-05 14:15:00,98.46,98.51,98.42,98.42,10287.0,96.1959,96.2447,96.1568,96.1568,10287.0
2024-11-05 14:20:00,98.4,98.4,98.32,98.39,6650.0,96.1373,96.1373,96.0591,96.1275,6650.0
2024-11-05 14:25:00,98.38,98.42,98.33,98.34,10866.0,96.1177,96.1568,96.0689,96.0786,10866.0
2024-11-05 14:30:00,98.31,98.49,98.29,98.48,19969.0,96.0493,96.2252,96.0298,96.2154,19969.0
2024-11-05 14:35:00,98.49,98.54,98.46,98.52,10426.0,96.2252,96.274,96.1959,96.2545,10426.0
2024-11-05 14:40:00,98.52,98.57,98.52,98.54,9229.0,96.2545,96.3034,96.2545,96.274,9229.0
2024-11-05 14:45:00,98.55,98.59,98.46,98.46,10436.0,96.2838,96.3229,96.1959,96.1959,10436.0
2024-11-05 14:50:00,98.48,98.48,98.34,98.39,7076.0,96.2154,96.2154,96.0786,96.1275,7076.0
2024-11-05 14:55:00,98.39,98.4,98.36,98.37,7042.0,96.1275,96.1373,96.0982,96.108,7042.0
2024-11-05 15:00:00,98.35,98.4,98.33,98.38,12375.0,96.0884,96.1373,96.0689,96.1177,12375.0
2024-11-05 15:05:00,98.38,98.41,98.35,98.41,9723.0,96.1177,96.147,96.0884,96.147,9723.0
2024-11-05 15:10:00,98.42,98.44,98.37,98.39,25858.0,96.1568,96.1763,96.108,96.1275,25858.0
2024-11-05 15:15:00,98.39,98.39,98.24,98.29,10154.0,96.1275,96.1275,95.9809,96.0298,10154.0
2024-11-05 15:20:00,98.28,98.28,98.23,98.25,9964.0,96.02,96.02,95.9712,95.9907,9964.0
2024-11-05 15:25:00,98.23,98.36,98.2,98.36,15847.0,95.9712,96.0982,95.9419,96.0982,15847.0
2024-11-05 15:30:00,98.37,98.4,98.35,98.37,12565.0,96.108,96.1373,96.0884,96.108,12565.0
2024-11-05 15:35:00,98.36,98.39,98.33,98.34,12310.0,96.0982,96.1275,96.0689,96.0786,12310.0
2024-11-05 15:40:00,98.33,98.34,98.25,98.3,16260.0,96.0689,96.0786,95.9907,96.0396,16260.0
2024-11-05 15:45:00,98.29,98.42,98.26,98.37,15436.0,96.0298,96.1568,96.0005,96.108,15436.0
2024-11-05 15:50:00,98.36,98.5,98.34,98.4,38281.0,96.0982,96.235,96.0786,96.1373,38281.0
2024-11-05 15:55:00,98.4,98.63,98.36,98.63,139192.0,96.1373,96.362,96.0982,96.362,139192.0
2024-11-06 09:30:00,101.07,102.79,100.23,102.54,156587.0,98.7459,100.4263,97.9252,100.1821,156587.0
2024-11-06 09:35:00,102.54,102.74,101.95,102.2,63660.0,100.1821,100.3775,99.6056,99.8499,63660.0
2024-11-06 09:40:00,102.3,102.7,102.19,102.45,89566.0,99.9476,100.3384,99.8401,100.0941,89566.0
2024-11-06 09:45:00,102.45,102.56,101.65,101.65,84182.0,100.0941,100.2016,99.3125,99.3125,84182.0
2024-11-06 09:50:00,101.74,101.82,101.43,101.82,38838.0,99.4005,99.4786,99.0976,99.4786,38838.0
2024-11-06 09:55:00,101.81,101.96,101.39,101.96,48022.0,99.4688,99.6154,99.0585,99.6154,48022.0
2024-11-06 10:00:00,101.89,101.99,101.76,101.93,33102.0,99.547,99.6447,99.42,99.5861,33102.0
2024-11-06 10:05:00,101.94,102.19,101.9,102.06,24859.0,99.5959,99.8401,99.5568,99.7131,24859.0
2024-11-06 10:10:00,102.03,102.12,101.71,101.81,18690.0,99.6838,99.7717,99.3711,99.4688,18690.0
2024-11-06 10:15:00,101.77,102.17,101.67,102.11,63953.0,99.4298,99.8206,99.3321,99.762,63953.0
2024-11-06 10:20:00,102.11,102.31,101.89,102.26,26305.0,99.762,99.9574,99.547,99.9085,26305.0
2024-11-06 10:25:00,102.23,102.34,102.13,102.34,27285.0,99.8792,99.9867,99.7815,99.9867,27285.0
2024-11-06 10:30:00,102.35,102.55,102.04,102.48,110242.0,99.9964,100.1918,99.6936,100.1234,110242.0
2024-11-06 10:35:00,102.44,102.71,102.36,102.63,82614.0,100.0844,100.3482,100.0062,100.27,82614.0
2024-11-06 10:40:00,102.57,102.6,102.04,102.13,172170.0,100.2114,100.2407,99.6936,99.7815,172170.0
2024-11-06 10:45:00,102.09,102.14,101.89,102.14,22515.0,99.7424,99.7913,99.547,99.7913,22515.0
2024-11-06 10:50:00,102.07,102.22,101.72,101.94,25845.0,99.7229,99.8694,99.3809,99.5959,25845.0
2024-11-06 10:55:00,102.02,102.07,101.85,101.85,11833.0,99.674,99.7229,99.5079,99.5079,11833.0
2024-11-06 11:00:00,101.85,101.98,101.71,101.72,14815.0,99.5079,99.6349,99.3711,99.3809,14815.0
2024-11-06 11:05:00,101.72,101.83,101.58,101.6,17120.0,99.3809,99.4884,99.2441,99.2637,17120.0
2024-11-06 11:10:00,101.58,101.79,101.54,101.78,10248.0,99.2441,99.4493,99.2051,99.4395,10248.0
2024-11-06 11:15:00,101.78,101.79,101.63,101.71,10608.0,99.4395,99.4493,99.293,99.3711,10608.0
2024-11-06 11:20:00,101.77,101.87,101.71,101.78,15041.0,99.4298,99.5275,99.3711,99.4395,15041.0
2024-11-06 11:25:00,101.81,101.86,101.74,101.78,21412.0,99.4688,99.5177,99.4005,99.4395,21412.0
2024-11-06 11:30:00,101.77,101.89,101.58,101.59,28207.0,99.4298,99.547,99.2441,99.2539,28207.0
2024-11-06 11:35:00,101.62,101.87,101.62,101.84,16348.0,99.2832,99.5275,99.2832,99.4982,16348.0
2024-11-06 11:40:00,101.82,102.21,101.81,102.07,39381.0,99.4786,99.8597,99.4688,99.7229,39381.0
2024-11-06 11:45:00,102.08,102.4,102.08,102.21,21934.0,99.7326,100.0453,99.7326,99.8597,21934.0
2024-11-06 11:50:00,102.21,102.21,102.1,102.14,5495.0,99.8597,99.8597,99.7522,99.7913,5495.0
2024-11-06 11:55:00,102.12,102.47,102.12,102.42,15759.0,99.7717,100.1137,99.7717,100.0648,15759.0
2024-11-06 12:00:00,102.41,102.54,102.3,102.48,12119.0,100.0551,100.1821,99.9476,100.1234,12119.0
2024-11-06 12:05:00,102.5,102.51,102.39,102.42,9711.0,100.143,100.1528,100.0355,100.0648,9711.0
2024-11-06 12:10:00,102.45,102.64,102.44,102.58,31341.0,100.0941,100.2798,100.0844,100.2211,31341.0
2024-11-06 12:15:00,102.58,102.64,102.51,102.55,15765.0,100.2211,100.2798,100.1528,100.1918,15765.0
2024-11-06 12:20:00,102.53,102.58,102.37,102.57,65116.0,100.1723,100.2211,100.016,100.2114,65116.0
2024-11-06 12:25:00,102.57,102.64,102.39,102.42,14799.0,100.2114,100.2798,100.0355,100.0648,14799.0
2024-11-06 12:30:00,102.43,102.44,102.31,102.31,12406.0,100.0746,100.0844,99.9574,99.9574,12406.0
2024-11-06 12:35:00,102.29,102.41,102.22,102.36,8554.0,99.9378,100.0551,99.8694,100.0062,8554.0
2024-11-06 12:40:00,102.39,102.5,102.38,102.44,13479.0,100.0355,100.143,100.0257,100.0844,13479.0
2024-11-06 12:45:00,102.42,102.42,102.25,102.26,9054.0,100.0648,100.0648,99.8987,99.9085,9054.0
2024-11-06 12:50:00,102.25,102.38,102.19,102.37,7858.0,99.8987,100.0257,99.8401,100.016,7858.0
2024-11-06 12:55:00,102.35,102.42,102.31,102.35,5946.0,99.9964,100.0648,99.9574,99.9964,5946.0
2024-11-06 13:00:00,102.36,102.5,102.27,102.46,9748.0,100.0062,100.143,99.9183,100.1039,9748.0
2024-11-06 13:05:00,102.48,102.55,102.44,102.53,16902.0,100.1234,100.1918,100.0844,100.1723,16902.0
2024-11-06 13:10:00,102.51,102.54,102.41,102.47,20473.0,100.1528,100.1821,100.0551,100.1137,20473.0
2024-11-06 13:15:00,102.47,102.54,102.37,102.53,17194.0,100.1137,100.1821,100.016,100.1723,17194.0
2024-11-06 13:20:00,102.53,102.55,102.46,102.53,13902.0,100.1723,100.1918,100.1039,100.1723,13902.0
2024-11-06 13:25:00,102.53,102.59,102.47,102.54,28783.0,100.1723,100.2309,100.1137,100.1821,28783.0
2024-11-06 13:30:00,102.54,102.65,102.48,102.54,22846.0,100.1821,100.2895,100.1234,100.1821,22846.0
2024-11-06 13:35:00,102.53,102.53,102.35,102.42,27676.0,100.1723,100.1723,99.9964,100.0648,27676.0
2024-11-06 13:40:00,102.43,102.64,102.4,102.52,22981.0,100.0746,100.2798,100.0453,100.1625,22981.0
2024-11-06 13:45:00,102.53,102.79,102.53,102.79,11877.0,100.1723,100.4263,100.1723,100.4263,11877.0
2024-11-06 13:50:00,102.77,102.86,102.73,102.86,17060.0,100.4068,100.4947,100.3677,100.4947,17060.0
2024-11-06 13:55:00,102.84,102.88,102.75,102.75,20985.0,100.4752,100.5142,100.3872,100.3872,20985.0
2024-11-06 14:00:00,102.75,102.97,102.75,102.93,12257.0,100.3872,100.6022,100.3872,100.5631,12257.0
2024-11-06 14:05:00,102.93,102.93,102.68,102.7,9509.0,100.5631,100.5631,100.3188,100.3384,9509.0
2024-11-06 14:10:00,102.73,102.84,102.73,102.82,13708.0,100.3677,100.4752,100.3677,100.4556,13708.0
2024-11-06 14:15:00,102.76,102.86,102.68,102.73,11773.0,100.397,100.4947,100.3188,100.3677,11773.0
2024-11-06 14:20:00,102.73,102.78,102.64,102.67,10449.0,100.3677,100.4165,100.2798,100.3091,10449.0
2024-11-06 14:25:00,102.67,102.78,102.65,102.77,11687.0,100.3091,100.4165,100.2895,100.4068,11687.0
2024-11-06 14:30:00,102.78,102.91,102.76,102.88,15362.0,100.4165,100.5436,100.397,100.5142,15362.0
2024-11-06 14:35:00,102.86,102.98,102.84,102.93,18430.0,100.4947,100.6119,100.4752,100.5631,18430.0
2024-11-06 14:40:00,102.93,102.99,102.9,102.95,17554.0,100.5631,100.6217,100.5338,100.5826,17554.0
2024-11-06 14:45:00,102.95,103.09,102.93,103.01,25231.0,100.5826,100.7194,100.5631,100.6413,25231.0
2024-11-06 14:50:00,103.01,103.06,102.97,103.01,11047.0,100.6413,100.6901,100.6022,100.6413,11047.0
2024-11-06 14:55:00,102.99,103.07,102.93,102.93,24377.0,100.6217,100.6999,100.5631,100.5631,24377.0
2024-11-06 15:00:00,102.93,102.96,102.85,102.95,28562.0,100.5631,100.5924,100.4849,100.5826,28562.0
2024-11-06 15:05:00,102.94,102.98,102.91,102.98,16210.0,100.5729,100.6119,100.5436,100.6119,16210.0
2024-11-06 15:10:00,102.97,103.07,102.96,103.07,23862.0,100.6022,100.6999,100.5924,100.6999,23862.0
2024-11-06 15:15:00,103.07,103.12,102.98,102.99,14382.0,100.6999,100.7487,100.6119,100.6217,14382.0
2024-11-06 15:20:00,102.99,103.01,102.75,102.8,16636.0,100.6217,100.6413,100.3872,100.4361,16636.0
2024-11-06 15:25:00,102.78,102.86,102.77,102.83,12773.0,100.4165,100.4947,100.4068,100.4654,12773.0
2024-11-06 15:30:00,102.84,103.02,102.78,102.92,25881.0,100.4752,100.651,100.4165,100.5533,25881.0
2024-11-06 15:35:00,102.94,102.95,102.71,102.81,33622.0,100.5729,100.5826,100.3482,100.4459,33622.0
2024-11-06 15:40:00,102.81,102.81,102.74,102.81,84165.0,100.4459,100.4459,100.3775,100.4459,84165.0
2024-11-06 15:45:00,102.81,102.81,102.66,102.68,103619.0,100.4459,100.4459,100.2993,100.3188,103619.0
2024-11-06 15:50:00,102.64,102.68,102.45,102.56,75528.0,100.2798,100.3188,100.0941,100.2016,75528.0
2024-11-06 15:55:00,102.55,102.55,102.17,102.2,264325.0,100.1918,100.1918,99.8206,99.8499,264325.0
2024-11-07 09:30:00,102.18,102.7,102.01,102.53,58671.0,99.8303,100.3384,99.6643,100.1723,58671.0
2024-11-07 09:35:00,102.57,102.57,101.86,101.9,49933.0,100.2114,100.2114,99.5177,99.5568,49933.0
2024-11-07 09:40:00,101.9,102.09,101.72,101.72,4410.0,99.5568,99.7424,99.3809,99.3809,4410.0
2024-11-07 09:45:00,101.69,102.22,101.67,102.16,13241.0,99.3516,99.8694,99.3321,99.8108,13241.0
2024-11-07 09:50:00,102.19,102.26,101.92,101.92,22900.0,99.8401,99.9085,99.5763,99.5763,22900.0
2024-11-07 09:55:00,101.9,102.1,101.9,102.02,6136.0,99.5568,99.7522,99.5568,99.674,6136.0
2024-11-07 10:00:00,102.18,102.36,102.1,102.13,7896.0,99.8303,100.0062,99.7522,99.7815,7896.0
2024-11-07 10:05:00,102.16,102.49,102.16,102.49,31900.0,99.8108,100.1332,99.8108,100.1332,31900.0
2024-11-07 10:10:00,102.51,102.51,102.27,102.4,26754.0,100.1528,100.1528,99.9183,100.0453,26754.0
2024-11-07 10:15:00,102.4,102.63,102.39,102.61,5101.0,100.0453,100.27,100.0355,100.2505,5101.0
2024-11-07 10:20:00,102.61,102.93,102.57,102.92,14494.0,100.2505,100.5631,100.2114,100.5533,14494.0
2024-11-07 10:25:00,102.95,103.0,102.82,102.95,14157.0,100.5826,100.6315,100.4556,100.5826,14157.0
2024-11-07 10:30:00,102.9,103.15,102.85,103.15,21152.0,100.5338,100.778,100.4849,100.778,21152.0
2024-11-07 10:35:00,103.15,103.26,103.03,103.15,16120.0,100.778,100.8855,100.6608,100.778,16120.0
2024-11-07 10:40:00,103.18,103.3,103.08,103.16,29133.0,100.8073,100.9246,100.7096,100.7878,29133.0
2024-11-07 10:45:00,103.2,103.28,103.17,103.17,8227.0,100.8269,100.905,100.7976,100.7976,8227.0
2024-11-07 10:50:00,103.15,103.31,103.08,103.13,15450.0,100.778,100.9344,100.7096,100.7585,15450.0
2024-11-07 10:55:00,103.12,103.2,103.08,103.08,19277.0,100.7487,100.8269,100.7096,100.7096,19277.0
2024-11-07 11:00:00,103.09,103.13,102.94,102.98,14837.0,100.7194,100.7585,100.5729,100.6119,14837.0
2024-11-07 11:05:00,102.99,103.22,102.99,103.16,13816.0,100.6217,100.8464,100.6217,100.7878,13816.0
2024-11-07 11:10:00,103.14,103.33,103.11,103.32,15526.0,100.7683,100.9539,100.739,100.9441,15526.0
2024-11-07 11:15:00,103.3,103.3,103.06,103.22,19784.0,100.9246,100.9246,100.6901,100.8464,19784.0
2024-11-07 11:20:00,103.16,103.28,103.16,103.27,13211.0,100.7878,100.905,100.7878,100.8953,13211.0
2024-11-07 11:25:00,103.27,103.27,103.09,103.2,18154.0,100.8953,100.8953,100.7194,100.8269,18154.0
2024-11-07 11:30:00,103.2,103.2,103.01,103.01,14718.0,100.8269,100.8269,100.6413,100.6413,14718.0
2024-11-07 11:35:00,103.02,103.27,103.0,103.22,14890.0,100.651,100.8953,100.6315,100.8464,14890.0
2024-11-07 11:40:00,103.23,103.45,103.19,103.45,12868.0,100.8562,101.0711,100.8171,101.0711,12868.0
2024-11-07 11:45:00,103.44,103.52,103.41,103.48,22616.0,101.0614,101.1395,101.0321,101.1004,22616.0
2024-11-07 11:50:00,103.47,103.49,103.42,103.43,16619.0,101.0907,101.1102,101.0418,101.0516,16619.0
2024-11-07 11:55:00,103.41,103.68,103.37,103.67,15381.0,101.0321,101.2958,100.993,101.2861,15381.0
2024-11-07 12:00:00,103.66,103.85,103.64,103.75,23941.0,101.2763,101.4619,101.2568,101.3642,23941.0
2024-11-07 12:05:00,103.75,103.79,103.71,103.75,11916.0,101.3642,101.4033,101.3252,101.3642,11916.0
2024-11-07 12:10:00,103.73,103.86,103.73,103.79,15097.0,101.3447,101.4717,101.3447,101.4033,15097.0
2024-11-07 12:15:00,103.79,103.94,103.78,103.81,14091.0,101.4033,101.5499,101.3935,101.4229,14091.0
2024-11-07 12:20:00,103.82,103.92,103.8,103.87,15930.0,101.4326,101.5303,101.4131,101.4815,15930.0
2024-11-07 12:25:00,103.88,103.89,103.83,103.84,7066.0,101.4912,101.501,101.4424,101.4522,7066.0
2024-11-07 12:30:00,103.87,103.93,103.8,103.9,15130.0,101.4815,101.5401,101.4131,101.5108,15130.0
2024-11-07 12:35:00,103.89,103.98,103.83,103.98,8741.0,101.501,101.5889,101.4424,101.5889,8741.0
2024-11-07 12:40:00,103.98,104.0,103.91,103.94,15298.0,101.5889,101.6085,101.5206,101.5499,15298.0
2024-11-07 12:45:00,103.95,104.08,103.95,104.04,18072.0,101.5596,101.6867,101.5596,101.6476,18072.0
2024-11-07 12:50:00,104.03,104.06,103.97,104.06,25128.0,101.6378,101.6671,101.5792,101.6671,25128.0
2024-11-07 12:55:00,104.06,104.08,104.01,104.05,13457.0,101.6671,101.6867,101.6183,101.6573,13457.0
2024-11-07 13:00:00,104.05,104.05,103.93,103.95,15055.0,101.6573,101.6573,101.5401,101.5596,15055.0
2024-11-07 13:05:00,103.96,104.03,103.87,103.94,23043.0,101.5694,101.6378,101.4815,101.5499,23043.0
2024-11-07 13:10:00,103.95,103.95,103.73,103.73,9998.0,101.5596,101.5596,101.3447,101.3447,9998.0
2024-11-07 13:15:00,103.73,103.78,103.67,103.68,7873.0,101.3447,101.3935,101.2861,101.2958,7873.0
2024-11-07 13:20:00,103.69,103.83,103.68,103.83,15312.0,101.3056,101.4424,101.2958,101.4424,15312.0
2024-11-07 13:25:00,103.84,103.9,103.77,103.81,15101.0,101.4522,101.5108,101.3838,101.4229,15101.0
2024-11-07 13:30:00,103.83,103.87,103.75,103.79,10429.0,101.4424,101.4815,101.3642,101.4033,10429.0
2024-11-07 13:35:00,103.79,103.86,103.73,103.8,29159.0,101.4033,101.4717,101.3447,101.4131,29159.0
2024-11-07 13:40:00,103.8,103.82,103.48,103.48,41632.0,101.4131,101.4326,101.1004,101.1004,41632.0
2024-11-07 13:45:00,103.44,103.76,103.42,103.68,19609.0,101.0614,101.374,101.0418,101.2958,19609.0
2024-11-07 13:50:00,103.68,103.79,103.65,103.67,17821.0,101.2958,101.4033,101.2665,101.2861,17821.0
2024-11-07 13:55:00,103.69,103.77,103.69,103.77,9931.0,101.3056,101.3838,101.3056,101.3838,9931.0
2024-11-07 14:00:00,103.83,103.85,103.73,103.78,30694.0,101.4424,101.4619,101.3447,101.3935,30694.0
2024-11-07 14:05:00,103.78,103.81,103.57,103.74,37211.0,101.3935,101.4229,101.1884,101.3545,37211.0
2024-11-07 14:10:00,103.75,103.79,103.68,103.77,9558.0,101.3642,101.4033,101.2958,101.3838,9558.0
2024-11-07 14:15:00,103.77,103.81,103.74,103.78,13831.0,101.3838,101.4229,101.3545,101.3935,13831.0
2024-11-07 14:20:00,103.79,103.81,103.67,103.73,17014.0,101.4033,101.4229,101.2861,101.3447,17014.0
2024-11-07 14:25:00,103.73,103.8,103.55,103.68,25271.0,101.3447,101.4131,101.1688,101.2958,25271.0
2024-11-07 14:30:00,103.7,103.98,103.69,103.84,20637.0,101.3154,101.5889,101.3056,101.4522,20637.0
2024-11-07 14:35:00,103.84,103.86,103.71,103.76,29656.0,101.4522,101.4717,101.3252,101.374,29656.0
2024-11-07 14:40:00,103.74,103.79,103.51,103.72,20019.0,101.3545,101.4033,101.1298,101.3349,20019.0
2024-11-07 14:45:00,103.7,103.97,103.67,103.92,40487.0,101.3154,101.5792,101.2861,101.5303,40487.0
2024-11-07 14:50:00,103.92,104.0,103.89,103.97,42016.0,101.5303,101.6085,101.501,101.5792,42016.0
2024-11-07 14:55:00,104.0,104.08,103.97,104.08,27454.0,101.6085,101.6867,101.5792,101.6867,27454.0
2024-11-07 15:00:00,104.09,104.17,104.03,104.09,21995.0,101.6964,101.7746,101.6378,101.6964,21995.0
2024-11-07 15:05:00,104.07,104.11,104.03,104.07,16872.0,101.6769,101.716,101.6378,101.6769,16872.0
2024-11-07 15:10:00,104.09,104.25,104.09,104.23,22327.0,101.6964,101.8527,101.6964,101.8332,22327.0
2024-11-07 15:15:00,104.22,104.39,104.22,104.34,38386.0,101.8234,101.9895,101.8234,101.9407,38386.0
2024-11-07 15:20:00,104.35,104.35,104.25,104.3,23389.0,101.9504,101.9504,101.8527,101.9016,23389.0
2024-11-07 15:25:00,104.31,104.43,104.3,104.39,29292.0,101.9114,102.0286,101.9016,101.9895,29292.0
2024-11-07 15:30:00,104.42,104.45,104.31,104.32,37439.0,102.0188,102.0481,101.9114,101.9211,37439.0
2024-11-07 15:35:00,104.33,104.45,104.31,104.4,29888.0,101.9309,102.0481,101.9114,101.9993,29888.0
2024-11-07 15:40:00,104.39,104.5,104.36,104.37,51504.0,101.9895,102.097,101.9602,101.97,51504.0
2024-11-07 15:45:00,104.38,104.46,104.31,104.34,40155.0,101.9798,102.0579,101.9114,101.9407,40155.0
2024-11-07 15:50:00,104.34,104.43,104.21,104.21,81049.0,101.9407,102.0286,101.8137,101.8137,81049.0
2024-11-07 15:55:00,104.21,104.35,104.11,104.15,218261.0,101.8137,101.9504,101.716,101.755,218261.0
2024-11-08 09:30:00,104.5,104.9,104.42,104.74,56785.0,102.097,102.4878,102.0188,102.3315,56785.0
2024-11-08 09:35:00,104.82,104.9,104.68,104.7,14623.0,102.4096,102.4878,102.2729,102.2924,14623.0
2024-11-08 09:40:00,104.77,105.18,104.69,105.18,28980.0,102.3608,102.7614,102.2826,102.7614,28980.0
2024-11-08 09:45:00,105.12,105.62,105.12,105.58,21024.0,102.7027,103.1912,102.7027,103.1522,21024.0
2024-11-08 09:50:00,105.56,105.56,105.21,105.47,13910.0,103.1326,103.1326,102.7907,103.0447,13910.0
2024-11-08 09:55:00,105.47,105.63,105.42,105.59,22151.0,103.0447,103.201,102.9958,103.1619,22151.0
2024-11-08 10:00:00,105.59,105.81,105.48,105.69,15565.0,103.1619,103.3769,103.0545,103.2596,15565.0
2024-11-08 10:05:00,105.65,105.72,105.43,105.49,21473.0,103.2205,103.2889,103.0056,103.0642,21473.0
2024-11-08 10:10:00,105.51,105.81,105.44,105.75,32980.0,103.0838,103.3769,103.0154,103.3182,32980.0
2024-11-08 10:15:00,105.71,106.13,105.61,105.95,54640.0,103.2792,103.6895,103.1815,103.5136,54640.0
2024-11-08 10:20:00,105.96,106.19,105.89,106.14,37649.0,103.5234,103.7481,103.455,103.6993,37649.0
2024-11-08 10:25:00,106.16,106.31,106.09,106.11,33714.0,103.7188,103.8654,103.6504,103.67,33714.0
2024-11-08 10:30:00,106.09,106.29,105.99,106.15,14502.0,103.6504,103.8458,103.5527,103.7091,14502.0
2024-11-08 10:35:00,106.14,106.14,105.96,106.03,16980.0,103.6993,103.6993,103.5234,103.5918,16980.0
2024-11-08 10:40:00,106.06,106.29,105.99,106.0,35414.0,103.6211,103.8458,103.5527,103.5625,35414.0
2024-11-08 10:45:00,106.0,106.06,105.91,105.98,11449.0,103.5625,103.6211,103.4746,103.543,11449.0
2024-11-08 10:50:00,105.98,106.14,105.96,106.1,11633.0,103.543,103.6993,103.5234,103.6602,11633.0
2024-11-08 10:55:00,106.09,106.14,105.99,106.05,28689.0,103.6504,103.6993,103.5527,103.6113,28689.0
2024-11-08 11:00:00,106.07,106.15,106.02,106.05,14018.0,103.6309,103.7091,103.582,103.6113,14018.0
2024-11-08 11:05:00,106.03,106.18,105.99,106.02,18409.0,103.5918,103.7384,103.5527,103.582,18409.0
2024-11-08 11:10:00,106.02,106.02,105.89,105.98,31265.0,103.582,103.582,103.455,103.543,31265.0
2024-11-08 11:15:00,105.98,106.1,105.97,105.98,18179.0,103.543,103.6602,103.5332,103.543,18179.0
2024-11-08 11:20:00,105.99,106.03,105.94,106.01,10581.0,103.5527,103.5918,103.5039,103.5723,10581.0
2024-11-08 11:25:00,106.0,106.01,105.78,105.94,19573.0,103.5625,103.5723,103.3476,103.5039,19573.0
2024-11-08 11:30:00,105.93,106.0,105.76,105.8,12155.0,103.4941,103.5625,103.328,103.3671,12155.0
2024-11-08 11:35:00,105.8,105.85,105.72,105.84,17330.0,103.3671,103.4159,103.2889,103.4062,17330.0
2024-11-08 11:40:00,105.85,105.93,105.79,105.9,13003.0,103.4159,103.4941,103.3573,103.4648,13003.0
2024-11-08 11:45:00,105.86,105.93,105.81,105.92,19183.0,103.4257,103.4941,103.3769,103.4843,19183.0
2024-11-08 11:50:00,105.92,106.04,105.88,106.04,22725.0,103.4843,103.6016,103.4453,103.6016,22725.0
2024-11-08 11:55:00,106.04,106.16,106.03,106.13,13301.0,103.6016,103.7188,103.5918,103.6895,13301.0
2024-11-08 12:00:00,106.13,106.28,106.13,106.15,15413.0,103.6895,103.8361,103.6895,103.7091,15413.0
2024-11-08 12:05:00,106.14,106.14,106.01,106.03,13720.0,103.6993,103.6993,103.5723,103.5918,13720.0
2024-11-08 12:10:00,106.0,106.06,105.89,105.93,21609.0,103.5625,103.6211,103.455,103.4941,21609.0
2024-11-08 12:15:00,105.88,106.04,105.88,106.01,10912.0,103.4453,103.6016,103.4453,103.5723,10912.0
2024-11-08 12:20:00,105.99,106.07,105.96,105.99,12888.0,103.5527,103.6309,103.5234,103.5527,12888.0
2024-11-08 12:25:00,105.99,106.06,105.99,106.04,56880.0,103.5527,103.6211,103.5527,103.6016,56880.0
2024-11-08 12:30:00,106.04,106.2,105.98,106.08,25939.0,103.6016,103.7579,103.543,103.6407,25939.0
2024-11-08 12:35:00,106.08,106.27,106.08,106.21,7407.0,103.6407,103.8263,103.6407,103.7677,7407.0
2024-11-08 12:40:00,106.19,106.27,106.16,106.22,12896.0,103.7481,103.8263,103.7188,103.7774,12896.0
2024-11-08 12:45:00,106.22,106.25,106.16,106.17,5392.0,103.7774,103.8068,103.7188,103.7286,5392.0
2024-11-08 12:50:00,106.17,106.33,106.17,106.29,37345.0,103.7286,103.8849,103.7286,103.8458,37345.0
2024-11-08 12:55:00,106.31,106.39,106.24,106.28,12760.0,103.8654,103.9435,103.797,103.8361,12760.0
2024-11-08 13:00:00,106.29,106.34,106.26,106.32,7194.0,103.8458,103.8947,103.8165,103.8751,7194.0
2024-11-08 13:05:00,106.32,106.37,106.29,106.3,10969.0,103.8751,103.924,103.8458,103.8556,10969.0
2024-11-08 13:10:00,106.3,106.41,106.29,106.41,13015.0,103.8556,103.9631,103.8458,103.9631,13015.0
2024-11-08 13:15:00,106.43,106.58,106.41,106.56,16254.0,103.9826,104.1292,103.9631,104.1096,16254.0
2024-11-08 13:20:00,106.57,106.62,106.51,106.54,18904.0,104.1194,104.1682,104.0608,104.0901,18904.0
2024-11-08 13:25:00,106.54,106.62,106.5,106.51,17113.0,104.0901,104.1682,104.051,104.0608,17113.0
2024-11-08 13:30:00,106.52,106.6,106.49,106.49,11904.0,104.0705,104.1487,104.0412,104.0412,11904.0
2024-11-08 13:35:00,106.49,106.49,106.37,106.37,23591.0,104.0412,104.0412,103.924,103.924,23591.0
2024-11-08 13:40:00,106.39,106.46,106.28,106.46,16934.0,103.9435,104.0119,103.8361,104.0119,16934.0
2024-11-08 13:45:00,106.47,106.5,106.36,106.49,12649.0,104.0217,104.051,103.9142,104.0412,12649.0
2024-11-08 13:50:00,106.48,106.57,106.45,106.54,10288.0,104.0315,104.1194,104.0022,104.0901,10288.0
2024-11-08 13:55:00,106.55,106.65,106.53,106.64,21478.0,104.0999,104.1976,104.0803,104.1878,21478.0
2024-11-08 14:00:00,106.63,106.69,106.46,106.51,35407.0,104.178,104.2366,104.0119,104.0608,35407.0
2024-11-08 14:05:00,106.47,106.57,106.45,106.5,15987.0,104.0217,104.1194,104.0022,104.051,15987.0
2024-11-08 14:10:00,106.49,106.53,106.44,106.51,8630.0,104.0412,104.0803,103.9924,104.0608,8630.0
2024-11-08 14:15:00,106.53,106.59,106.53,106.55,9545.0,104.0803,104.1389,104.0803,104.0999,9545.0
2024-11-08 14:20:00,106.55,106.6,106.55,106.59,9843.0,104.0999,104.1487,104.0999,104.1389,9843.0
2024-11-08 14:25:00,106.58,106.77,106.58,106.72,18936.0,104.1292,104.3148,104.1292,104.2659,18936.0
2024-11-08 14:30:00,106.73,106.85,106.71,106.85,9664.0,104.2757,104.393,104.2562,104.393,9664.0
2024-11-08 14:35:00,106.84,106.97,106.84,106.91,9797.0,104.3832,104.5102,104.3832,104.4516,9797.0
2024-11-08 14:40:00,106.93,106.99,106.92,106.97,12432.0,104.4711,104.5297,104.4613,104.5102,12432.0
2024-11-08 14:45:00,106.97,106.99,106.87,106.95,23390.0,104.5102,104.5297,104.4125,104.4907,23390.0
2024-11-08 14:50:00,106.94,107.01,106.83,106.9,21731.0,104.4809,104.5493,104.3734,104.4418,21731.0
2024-11-08 14:55:00,106.9,106.91,106.79,106.81,11382.0,104.4418,104.4516,104.3343,104.3539,11382.0
2024-11-08 15:00:00,106.81,106.86,106.75,106.8,15757.0,104.3539,104.4027,104.2953,104.3441,15757.0
2024-11-08 15:05:00,106.8,106.84,106.71,106.74,14009.0,104.3441,104.3832,104.2562,104.2855,14009.0
2024-11-08 15:10:00,106.74,106.77,106.67,106.73,20526.0,104.2855,104.3148,104.2171,104.2757,20526.0
2024-11-08 15:15:00,106.73,106.87,106.72,106.76,23869.0,104.2757,104.4125,104.2659,104.305,23869.0
2024-11-08 15:20:00,106.75,106.81,106.72,106.75,32038.0,104.2953,104.3539,104.2659,104.2953,32038.0
2024-11-08 15:25:00,106.75,106.8,106.69,106.8,26980.0,104.2953,104.3441,104.2366,104.3441,26980.0
2024-11-08 15:30:00,106.81,106.88,106.74,106.76,20163.0,104.3539,104.4223,104.2855,104.305,20163.0
2024-11-08 15:35:00,106.76,106.8,106.74,106.8,23382.0,104.305,104.3441,104.2855,104.3441,23382.0
2024-11-08 15:40:00,106.8,106.89,106.78,106.86,47805.0,104.3441,104.432,104.3246,104.4027,47805.0
2024-11-08 15:45:00,106.86,106.91,106.79,106.88,36358.0,104.4027,104.4516,104.3343,104.4223,36358.0
2024-11-08 15:50:00,106.89,107.11,106.89,107.05,64777.0,104.432,104.647,104.432,104.5884,64777.0
2024-11-08 15:55:00,107.05,107.2,106.99,107.17,252402.0,104.5884,104.7349,104.5297,104.7056,252402.0
2024-11-11 09:30:00,107.84,107.84,106.97,107.02,64257.0,105.3602,105.3602,104.5102,104.559,64257.0
2024-11-11 09:35:00,107.01,107.15,106.85,107.15,4966.0,104.5493,104.6861,104.393,104.6861,4966.0
2024-11-11 09:40:00,107.07,107.32,107.06,107.31,7142.0,104.6079,104.8521,104.5981,104.8424,7142.0
2024-11-11 09:45:00,107.36,107.44,107.22,107.44,11410.0,104.8912,104.9694,104.7544,104.9694,11410.0
2024-11-11 09:50:00,107.42,107.49,107.2,107.27,6972.0,104.9498,105.0182,104.7349,104.8033,6972.0
2024-11-11 09:55:00,107.36,107.51,107.15,107.42,24480.0,104.8912,105.0378,104.6861,104.9498,24480.0
2024-11-11 10:00:00,107.42,107.42,107.22,107.37,9645.0,104.9498,104.9498,104.7544,104.901,9645.0
2024-11-11 10:05:00,107.32,107.45,107.1,107.1,7279.0,104.8521,104.9792,104.6372,104.6372,7279.0
2024-11-11 10:10:00,107.12,107.36,107.02,107.26,36690.0,104.6567,104.8912,104.559,104.7935,36690.0
2024-11-11 10:15:00,107.24,107.33,107.04,107.26,27329.0,104.774,104.8619,104.5786,104.7935,27329.0
2024-11-11 10:20:00,107.27,107.52,107.24,107.52,11265.0,104.8033,105.0475,104.774,105.0475,11265.0
2024-11-11 10:25:00,107.52,107.82,107.48,107.77,67748.0,105.0475,105.3406,105.0085,105.2918,67748.0
2024-11-11 10:30:00,107.79,108.14,107.69,108.13,17175.0,105.3113,105.6533,105.2136,105.6435,17175.0
2024-11-11 10:35:00,108.12,108.43,108.09,108.43,15644.0,105.6337,105.9366,105.6044,105.9366,15644.0
2024-11-11 10:40:00,108.41,108.47,108.28,108.44,11960.0,105.9171,105.9757,105.7901,105.9464,11960.0
2024-11-11 10:45:00,108.47,108.57,108.37,108.52,13373.0,105.9757,106.0734,105.878,106.0246,13373.0
2024-11-11 10:50:00,108.49,108.73,108.49,108.73,9457.0,105.9952,106.2297,105.9952,106.2297,9457.0
2024-11-11 10:55:00,108.7,108.71,108.47,108.52,25865.0,106.2004,106.2102,105.9757,106.0246,25865.0
2024-11-11 11:00:00,108.5,108.78,108.46,108.71,25519.0,106.005,106.2786,105.9659,106.2102,25519.0
2024-11-11 11:05:00,108.7,108.7,108.44,108.47,26784.0,106.2004,106.2004,105.9464,105.9757,26784.0
2024-11-11 11:10:00,108.42,108.55,108.42,108.5,9007.0,105.9269,106.0539,105.9269,106.005,9007.0
2024-11-11 11:15:00,108.49,108.62,108.49,108.52,20482.0,105.9952,106.1223,105.9952,106.0246,20482.0
2024-11-11 11:20:00,108.54,108.7,108.41,108.67,17374.0,106.0441,106.2004,105.9171,106.1711,17374.0
2024-11-11 11:25:00,108.63,108.63,108.55,108.57,6229.0,106.132,106.132,106.0539,106.0734,6229.0
2024-11-11 11:30:00,108.54,108.63,108.5,108.54,14897.0,106.0441,106.132,106.005,106.0441,14897.0
2024-11-11 11:35:00,108.55,108.55,108.4,108.48,5978.0,106.0539,106.0539,105.9073,105.9855,5978.0
2024-11-11 11:40:00,108.48,108.57,108.37,108.52,16057.0,105.9855,106.0734,105.878,106.0246,16057.0
2024-11-11 11:45:00,108.53,108.67,108.46,108.66,12274.0,106.0343,106.1711,105.9659,106.1613,12274.0
2024-11-11 11:50:00,108.68,108.68,108.51,108.61,12386.0,106.1809,106.1809,106.0148,106.1125,12386.0
2024-11-11 11:55:00,108.61,108.68,108.56,108.68,13096.0,106.1125,106.1809,106.0636,106.1809,13096.0
2024-11-11 12:00:00,108.66,108.68,108.53,108.63,14048.0,106.1613,106.1809,106.0343,106.132,14048.0
2024-11-11 12:05:00,108.66,108.73,108.66,108.71,9175.0,106.1613,106.2297,106.1613,106.2102,9175.0
2024-11-11 12:10:00,108.68,108.7,108.62,108.65,4738.0,106.1809,106.2004,106.1223,106.1516,4738.0
2024-11-11 12:15:00,108.68,108.7,108.58,108.64,11020.0,106.1809,106.2004,106.0832,106.1418,11020.0
2024-11-11 12:20:00,108.64,108.69,108.57,108.67,12325.0,106.1418,106.1906,106.0734,106.1711,12325.0
2024-11-11 12:25:00,108.66,108.67,108.51,108.58,7065.0,106.1613,106.1711,106.0148,106.0832,7065.0
2024-11-11 12:30:00,108.59,108.6,108.49,108.6,10933.0,106.0929,106.1027,105.9952,106.1027,10933.0
2024-11-11 12:35:00,108.61,108.72,108.6,108.68,8653.0,106.1125,106.22,106.1027,106.1809,8653.0
2024-11-11 12:40:00,108.67,108.71,108.65,108.67,4042.0,106.1711,106.2102,106.1516,106.1711,4042.0
2024-11-11 12:45:00,108.67,108.74,108.58,108.58,10810.0,106.1711,106.2395,106.0832,106.0832,10810.0
2024-11-11 12:50:00,108.58,108.6,108.53,108.57,29076.0,106.0832,106.1027,106.0343,106.0734,29076.0
2024-11-11 12:55:00,108.54,108.58,108.46,108.54,11404.0,106.0441,106.0832,105.9659,106.0441,11404.0
2024-11-11 13:00:00,108.56,108.56,108.42,108.5,11606.0,106.0636,106.0636,105.9269,106.005,11606.0
2024-11-11 13:05:00,108.47,108.56,108.46,108.56,9575.0,105.9757,106.0636,105.9659,106.0636,9575.0
2024-11-11 13:10:00,108.54,108.59,108.49,108.59,5808.0,106.0441,106.0929,105.9952,106.0929,5808.0
2024-11-11 13:15:00,108.59,108.65,108.51,108.52,8324.0,106.0929,106.1516,106.0148,106.0246,8324.0
2024-11-11 13:20:00,108.52,108.56,108.45,108.52,24261.0,106.0246,106.0636,105.9562,106.0246,24261.0
2024-11-11 13:25:00,108.52,108.63,108.51,108.58,8207.0,106.0246,106.132,106.0148,106.0832,8207.0
2024-11-11 13:30:00,108.6,108.61,108.53,108.55,7761.0,106.1027,106.1125,106.0343,106.0539,7761.0
2024-11-11 13:35:00,108.56,108.71,108.53,108.67,10567.0,106.0636,106.2102,106.0343,106.1711,10567.0
2024-11-11 13:40:00,108.66,108.77,108.65,108.73,7836.0,106.1613,106.2688,106.1516,106.2297,7836.0
2024-11-11 13:45:00,108.71,108.83,108.61,108.77,17947.0,106.2102,106.3274,106.1125,106.2688,17947.0
2024-11-11 13:50:00,108.77,108.87,108.77,108.84,9821.0,106.2688,106.3665,106.2688,106.3372,9821.0
2024-11-11 13:55:00,108.83,108.93,108.81,108.91,10713.0,106.3274,106.4251,106.3079,106.4056,10713.0
2024-11-11 14:00:00,108.93,108.94,108.76,108.79,27848.0,106.4251,106.4349,106.259,106.2883,27848.0
2024-11-11 14:05:00,108.77,108.91,108.73,108.87,9224.0,106.2688,106.4056,106.2297,106.3665,9224.0
2024-11-11 14:10:00,108.88,108.88,108.56,108.57,18495.0,106.3763,106.3763,106.0636,106.0734,18495.0
2024-11-11 14:15:00,108.57,108.72,108.56,108.72,6144.0,106.0734,106.22,106.0636,106.22,6144.0
2024-11-11 14:20:00,108.75,108.82,108.7,108.82,7974.0,106.2493,106.3177,106.2004,106.3177,7974.0
2024-11-11 14:25:00,108.83,108.94,108.79,108.82,22379.0,106.3274,106.4349,106.2883,106.3177,22379.0
2024-11-11 14:30:00,108.83,108.95,108.81,108.95,11379.0,106.3274,106.4447,106.3079,106.4447,11379.0
2024-11-11 14:35:00,108.95,109.09,108.93,109.08,14204.0,106.4447,106.5814,106.4251,106.5717,14204.0
2024-11-11 14:40:00,109.09,109.15,109.08,109.14,15645.0,106.5814,106.6401,106.5717,106.6303,15645.0
2024-11-11 14:45:00,109.15,109.16,109.07,109.12,8060.0,106.6401,106.6498,106.5619,106.6108,8060.0
2024-11-11 14:50:00,109.14,109.17,109.08,109.16,5734.0,106.6303,106.6596,106.5717,106.6498,5734.0
2024-11-11 14:55:00,109.16,109.18,109.1,109.11,11884.0,106.6498,106.6694,106.5912,106.601,11884.0
2024-11-11 15:00:00,109.12,109.16,109.05,109.1,11798.0,106.6108,106.6498,106.5424,106.5912,11798.0
2024-11-11 15:05:00,109.1,109.13,109.06,109.1,7582.0,106.5912,106.6205,106.5521,106.5912,7582.0
2024-11-11 15:10:00,109.08,109.14,109.05,109.05,19487.0,106.5717,106.6303,106.5424,106.5424,19487.0
2024-11-11 15:15:00,109.05,109.06,108.96,108.96,14272.0,106.5424,106.5521,106.4544,106.4544,14272.0
2024-11-11 15:20:00,108.96,109.02,108.94,109.0,43360.0,106.4544,106.5131,106.4349,106.4935,43360.0
2024-11-11 15:25:00,109.01,109.01,108.97,109.0,16097.0,106.5033,106.5033,106.4642,106.4935,16097.0
2024-11-11 15:30:00,109.01,109.07,108.96,109.0,24829.0,106.5033,106.5619,106.4544,106.4935,24829.0
2024-11-11 15:35:00,109.0,109.0,108.83,108.87,16473.0,106.4935,106.4935,106.3274,106.3665,16473.0
2024-11-11 15:40:00,108.87,108.96,108.87,108.96,35869.0,106.3665,106.4544,106.3665,106.4544,35869.0
2024-11-11 15:45:00,108.96,108.97,108.79,108.81,36269.0,106.4544,106.4642,106.2883,106.3079,36269.0
2024-11-11 15:50:00,108.82,109.01,108.73,108.98,43331.0,106.3177,106.5033,106.2297,106.474,43331.0
2024-11-11 15:55:00,108.98,109.14,108.97,109.07,198490.0,106.474,106.6303,106.4642,106.5619,198490.0
2024-11-12 09:30:00,108.94,109.21,108.68,108.68,57609.0,106.4349,106.6987,106.1809,106.1809,57609.0
2024-11-12 09:35:00,108.75,108.97,108.5,108.75,15385.0,106.2493,106.4642,106.005,106.2493,15385.0
2024-11-12 09:40:00,108.72,108.96,108.69,108.92,6285.0,106.22,106.4544,106.1906,106.4154,6285.0
2024-11-12 09:45:00,108.87,108.95,108.71,108.93,15475.0,106.3665,106.4447,106.2102,106.4251,15475.0
2024-11-12 09:50:00,108.95,109.01,108.64,108.64,41580.0,106.4447,106.5033,106.1418,106.1418,41580.0
2024-11-12 09:55:00,108.69,108.72,108.39,108.45,15253.0,106.1906,106.22,105.8975,105.9562,15253.0
2024-11-12 10:00:00,108.43,108.61,108.4,108.58,13002.0,105.9366,106.1125,105.9073,106.0832,13002.0
2024-11-12 10:05:00,108.59,108.59,108.46,108.51,10805.0,106.0929,106.0929,105.9659,106.0148,10805.0
2024-11-12 10:10:00,108.49,108.54,108.4,108.49,16089.0,105.9952,106.0441,105.9073,105.9952,16089.0
2024-11-12 10:15:00,108.52,108.52,108.31,108.47,27537.0,106.0246,106.0246,105.8194,105.9757,27537.0
2024-11-12 10:20:00,108.53,108.59,108.47,108.5,4418.0,106.0343,106.0929,105.9757,106.005,4418.0
2024-11-12 10:25:00,108.5,108.69,108.5,108.64,8110.0,106.005,106.1906,106.005,106.1418,8110.0
2024-11-12 10:30:00,108.65,108.65,108.48,108.58,1262.0,106.1516,106.1516,105.9855,106.0832,1262.0
2024-11-12 10:35:00,108.59,108.83,108.59,108.8,9429.0,106.0929,106.3274,106.0929,106.2981,9429.0
2024-11-12 10:40:00,108.77,108.77,108.43,108.44,6501.0,106.2688,106.2688,105.9366,105.9464,6501.0
2024-11-12 10:45:00,108.43,108.48,108.3,108.43,20262.0,105.9366,105.9855,105.8096,105.9366,20262.0
2024-11-12 10:50:00,108.38,108.39,108.15,108.16,9397.0,105.8878,105.8975,105.6631,105.6728,9397.0
2024-11-12 10:55:00,108.17,108.17,107.96,108.06,29225.0,105.6826,105.6826,105.4774,105.5751,29225.0
2024-11-12 11:00:00,108.07,108.07,107.8,107.89,17331.0,105.5849,105.5849,105.3211,105.409,17331.0
2024-11-12 11:05:00,107.9,107.92,107.76,107.92,6268.0,105.4188,105.4383,105.282,105.4383,6268.0
2024-11-12 11:10:00,107.93,107.99,107.75,107.76,32176.0,105.4481,105.5067,105.2723,105.282,32176.0
2024-11-12 11:15:00,107.78,107.84,107.65,107.68,7731.0,105.3016,105.3602,105.1746,105.2039,7731.0
2024-11-12 11:20:00,107.66,107.71,107.56,107.59,10831.0,105.1843,105.2332,105.0866,105.1159,10831.0
2024-11-12 11:25:00,107.61,107.76,107.51,107.56,74511.0,105.1355,105.282,105.0378,105.0866,74511.0
2024-11-12 11:30:00,107.54,107.55,107.17,107.2,40931.0,105.0671,105.0769,104.7056,104.7349,40931.0
2024-11-12 11:35:00,107.2,107.39,106.93,107.07,65678.0,104.7349,104.9205,104.4711,104.6079,65678.0
2024-11-12 11:40:00,107.04,107.04,106.91,106.98,11273.0,104.5786,104.5786,104.4516,104.52,11273.0
2024-11-12 11:45:00,106.98,107.03,106.77,106.83,23758.0,104.52,104.5688,104.3148,104.3734,23758.0
2024-11-12 11:50:00,106.86,106.96,106.85,106.9,5900.0,104.4027,104.5004,104.393,104.4418,5900.0
2024-11-12 11:55:00,106.9,106.93,106.85,106.86,9760.0,104.4418,104.4711,104.393,104.4027,9760.0
2024-11-12 12:00:00,106.86,107.01,106.83,107.01,10013.0,104.4027,104.5493,104.3734,104.5493,10013.0
2024-11-12 12:05:00,107.01,107.08,106.91,106.91,5187.0,104.5493,104.6177,104.4516,104.4516,5187.0
2024-11-12 12:10:00,106.96,106.98,106.87,106.92,3571.0,104.5004,104.52,104.4125,104.4613,3571.0
2024-11-12 12:15:00,106.94,106.95,106.76,106.78,3224.0,104.4809,104.4907,104.305,104.3246,3224.0
2024-11-12 12:20:00,106.78,106.8,106.72,106.73,10527.0,104.3246,104.3441,104.2659,104.2757,10527.0
2024-11-12 12:25:00,106.74,106.89,106.74,106.79,10989.0,104.2855,104.432,104.2855,104.3343,10989.0
2024-11-12 12:30:00,106.77,106.83,106.74,106.83,5683.0,104.3148,104.3734,104.2855,104.3734,5683.0
2024-11-12 12:35:00,106.85,106.99,106.84,106.98,12180.0,104.393,104.5297,104.3832,104.52,12180.0
2024-11-12 12:40:00,106.96,106.96,106.74,106.84,11938.0,104.5004,104.5004,104.2855,104.3832,11938.0
2024-11-12 12:45:00,106.86,106.92,106.86,106.88,3629.0,104.4027,104.4613,104.4027,104.4223,3629.0
2024-11-12 12:50:00,106.86,107.01,106.86,107.01,7652.0,104.4027,104.5493,104.4027,104.5493,7652.0
2024-11-12 12:55:00,107.01,107.02,106.9,106.9,45367.0,104.5493,104.559,104.4418,104.4418,45367.0
2024-11-12 13:00:00,106.86,107.05,106.84,107.03,11081.0,104.4027,104.5884,104.3832,104.5688,11081.0
2024-11-12 13:05:00,107.03,107.04,106.98,107.03,4925.0,104.5688,104.5786,104.52,104.5688,4925.0
2024-11-12 13:10:00,107.03,107.08,106.95,106.97,6308.0,104.5688,104.6177,104.4907,104.5102,6308.0
2024-11-12 13:15:00,106.97,107.05,106.95,107.03,5466.0,104.5102,104.5884,104.4907,104.5688,5466.0
2024-11-12 13:20:00,107.07,107.08,106.94,107.0,4173.0,104.6079,104.6177,104.4809,104.5395,4173.0
2024-11-12 13:25:00,106.99,107.02,106.95,107.0,6749.0,104.5297,104.559,104.4907,104.5395,6749.0
2024-11-12 13:30:00,107.0,107.17,107.0,107.17,4133.0,104.5395,104.7056,104.5395,104.7056,4133.0
2024-11-12 13:35:00,107.19,107.41,107.17,107.37,4741.0,104.7251,104.9401,104.7056,104.901,4741.0
2024-11-12 13:40:00,107.37,107.5,107.37,107.46,4380.0,104.901,105.028,104.901,104.9889,4380.0
2024-11-12 13:45:00,107.43,107.57,107.43,107.56,4390.0,104.9596,105.0964,104.9596,105.0866,4390.0
2024-11-12 13:50:00,107.57,107.66,107.57,107.63,27258.0,105.0964,105.1843,105.0964,105.155,27258.0
2024-11-12 13:55:00,107.62,107.87,107.6,107.77,25395.0,105.1452,105.3895,105.1257,105.2918,25395.0
2024-11-12 14:00:00,107.81,107.88,107.78,107.8,11872.0,105.3309,105.3993,105.3016,105.3211,11872.0
2024-11-12 14:05:00,107.79,107.82,107.69,107.81,5621.0,105.3113,105.3406,105.2136,105.3309,5621.0
2024-11-12 14:10:00,107.82,107.82,107.67,107.7,11828.0,105.3406,105.3406,105.1941,105.2234,11828.0
2024-11-12 14:15:00,107.71,107.73,107.66,107.71,9673.0,105.2332,105.2527,105.1843,105.2332,9673.0
2024-11-12 14:20:00,107.66,107.66,107.58,107.58,5116.0,105.1843,105.1843,105.1062,105.1062,5116.0
2024-11-12 14:25:00,107.58,107.68,107.56,107.65,9308.0,105.1062,105.2039,105.0866,105.1746,9308.0
2024-11-12 14:30:00,107.63,107.7,107.63,107.68,6849.0,105.155,105.2234,105.155,105.2039,6849.0
2024-11-12 14:35:00,107.68,107.69,107.63,107.67,7059.0,105.2039,105.2136,105.155,105.1941,7059.0
2024-11-12 14:40:00,107.64,107.79,107.63,107.76,37656.0,105.1648,105.3113,105.155,105.282,37656.0
2024-11-12 14:45:00,107.76,107.76,107.64,107.69,13605.0,105.282,105.282,105.1648,105.2136,13605.0
2024-11-12 14:50:00,107.71,107.72,107.66,107.72,9458.0,105.2332,105.2429,105.1843,105.2429,9458.0
2024-11-12 14:55:00,107.7,107.83,107.7,107.82,19331.0,105.2234,105.3504,105.2234,105.3406,19331.0
2024-11-12 15:00:00,107.82,107.83,107.66,107.68,20058.0,105.3406,105.3504,105.1843,105.2039,20058.0
2024-11-12 15:05:00,107.68,107.82,107.67,107.77,9416.0,105.2039,105.3406,105.1941,105.2918,9416.0
2024-11-12 15:10:00,107.8,107.8,107.71,107.73,6920.0,105.3211,105.3211,105.2332,105.2527,6920.0
2024-11-12 15:15:00,107.73,107.77,107.63,107.69,19461.0,105.2527,105.2918,105.155,105.2136,19461.0
2024-11-12 15:20:00,107.7,107.84,107.65,107.84,30045.0,105.2234,105.3602,105.1746,105.3602,30045.0
2024-11-12 15:25:00,107.85,107.88,107.8,107.88,18205.0,105.37,105.3993,105.3211,105.3993,18205.0
2024-11-12 15:30:00,107.86,107.88,107.82,107.86,19752.0,105.3797,105.3993,105.3406,105.3797,19752.0
2024-11-12 15:35:00,107.84,107.93,107.83,107.9,18764.0,105.3602,105.4481,105.3504,105.4188,18764.0
2024-11-12 15:40:00,107.9,107.91,107.83,107.9,33537.0,105.4188,105.4286,105.3504,105.4188,33537.0
2024-11-12 15:45:00,107.9,107.96,107.74,107.75,17373.0,105.4188,105.4774,105.2625,105.2723,17373.0
2024-11-12 15:50:00,107.73,107.79,107.66,107.68,24666.0,105.2527,105.3113,105.1843,105.2039,24666.0
2024-11-12 15:55:00,107.68,107.89,107.65,107.81,111494.0,105.2039,105.409,105.1746,105.3309,111494.0
2024-11-13 09:30:00,108.45,108.83,108.24,108.7,60170.0,105.9562,106.3274,105.751,106.2004,60170.0
2024-11-13 09:35:00,108.7,108.82,108.4,108.42,48816.0,106.2004,106.3177,105.9073,105.9269,48816.0
2024-11-13 09:40:00,108.42,108.44,108.08,108.44,6034.0,105.9269,105.9464,105.5947,105.9464,6034.0
2024-11-13 09:45:00,108.39,108.48,108.17,108.29,17417.0,105.8975,105.9855,105.6826,105.7998,17417.0
2024-11-13 09:50:00,108.32,108.36,107.88,107.95,8271.0,105.8292,105.8682,105.3993,105.4677,8271.0
2024-11-13 09:55:00,107.96,108.3,107.85,108.07,163294.0,105.4774,105.8096,105.37,105.5849,163294.0
2024-11-13 10:00:00,107.96,108.01,107.61,107.7,60902.0,105.4774,105.5263,105.1355,105.2234,60902.0
2024-11-13 10:05:00,107.61,107.89,107.46,107.87,33312.0,105.1355,105.409,104.9889,105.3895,33312.0
2024-11-13 10:10:00,107.88,108.15,107.88,108.01,76296.0,105.3993,105.6631,105.3993,105.5263,76296.0
2024-11-13 10:15:00,108.04,108.22,107.98,108.01,18263.0,105.5556,105.7314,105.497,105.5263,18263.0
2024-11-13 10:20:00,107.96,108.03,107.7,107.8,14481.0,105.4774,105.5458,105.2234,105.3211,14481.0
2024-11-13 10:25:00,107.84,107.84,107.66,107.75,29891.0,105.3602,105.3602,105.1843,105.2723,29891.0
2024-11-13 10:30:00,107.78,107.98,107.77,107.84,11381.0,105.3016,105.497,105.2918,105.3602,11381.0
2024-11-13 10:35:00,107.87,107.91,107.76,107.78,23103.0,105.3895,105.4286,105.282,105.3016,23103.0
2024-11-13 10:40:00,107.77,108.04,107.76,108.02,15605.0,105.2918,105.5556,105.282,105.536,15605.0
2024-11-13 10:45:00,108.02,108.39,108.02,108.39,47450.0,105.536,105.8975,105.536,105.8975,47450.0
2024-11-13 10:50:00,108.45,108.49,108.25,108.32,13311.0,105.9562,105.9952,105.7608,105.8292,13311.0
2024-11-13 10:55:00,108.32,108.45,108.15,108.23,14106.0,105.8292,105.9562,105.6631,105.7412,14106.0
2024-11-13 11:00:00,108.23,108.24,108.13,108.19,7336.0,105.7412,105.751,105.6435,105.7021,7336.0
2024-11-13 11:05:00,108.18,108.33,108.13,108.33,10073.0,105.6924,105.8389,105.6435,105.8389,10073.0
2024-11-13 11:10:00,108.33,108.42,108.26,108.42,8059.0,105.8389,105.9269,105.7705,105.9269,8059.0
2024-11-13 11:15:00,108.44,108.46,108.31,108.44,8788.0,105.9464,105.9659,105.8194,105.9464,8788.0
2024-11-13 11:20:00,108.45,108.51,108.33,108.33,9341.0,105.9562,106.0148,105.8389,105.8389,9341.0
2024-11-13 11:25:00,108.33,108.48,108.32,108.44,14444.0,105.8389,105.9855,105.8292,105.9464,14444.0
2024-11-13 11:30:00,108.42,108.43,108.3,108.36,6715.0,105.9269,105.9366,105.8096,105.8682,6715.0
2024-11-13 11:35:00,108.38,108.39,108.18,108.28,6225.0,105.8878,105.8975,105.6924,105.7901,6225.0
2024-11-13 11:40:00,108.28,108.39,108.26,108.35,6227.0,105.7901,105.8975,105.7705,105.8585,6227.0
2024-11-13 11:45:00,108.34,108.38,108.25,108.25,5511.0,105.8487,105.8878,105.7608,105.7608,5511.0
2024-11-13 11:50:00,108.24,108.24,108.14,108.18,8298.0,105.751,105.751,105.6533,105.6924,8298.0
2024-11-13 11:55:00,108.16,108.24,108.09,108.2,6608.0,105.6728,105.751,105.6044,105.7119,6608.0
2024-11-13 12:00:00,108.19,108.25,108.12,108.21,16964.0,105.7021,105.7608,105.6337,105.7217,16964.0
2024-11-13 12:05:00,108.21,108.38,108.19,108.29,18850.0,105.7217,105.8878,105.7021,105.7998,18850.0
2024-11-13 12:10:00,108.3,108.35,108.29,108.33,4528.0,105.8096,105.8585,105.7998,105.8389,4528.0
2024-11-13 12:15:00,108.33,108.36,108.25,108.25,10984.0,105.8389,105.8682,105.7608,105.7608,10984.0
2024-11-13 12:20:00,108.24,108.32,108.2,108.3,10281.0,105.751,105.8292,105.7119,105.8096,10281.0
2024-11-13 12:25:00,108.31,108.43,108.27,108.41,9207.0,105.8194,105.9366,105.7803,105.9171,9207.0
2024-11-13 12:30:00,108.41,108.43,108.35,108.43,10289.0,105.9171,105.9366,105.8585,105.9366,10289.0
2024-11-13 12:35:00,108.41,108.44,108.38,108.38,8783.0,105.9171,105.9464,105.8878,105.8878,8783.0
2024-11-13 12:40:00,108.39,108.5,108.36,108.5,10594.0,105.8975,106.005,105.8682,106.005,10594.0
2024-11-13 12:45:00,108.51,108.53,108.47,108.47,9282.0,106.0148,106.0343,105.9757,105.9757,9282.0
2024-11-13 12:50:00,108.48,108.5,108.44,108.49,5872.0,105.9855,106.005,105.9464,105.9952,5872.0
2024-11-13 12:55:00,108.48,108.5,108.39,108.39,10426.0,105.9855,106.005,105.8975,105.8975,10426.0
2024-11-13 13:00:00,108.4,108.44,108.36,108.36,14751.0,105.9073,105.9464,105.8682,105.8682,14751.0
2024-11-13 13:05:00,108.36,108.4,108.3,108.31,19721.0,105.8682,105.9073,105.8096,105.8194,19721.0
2024-11-13 13:10:00,108.31,108.33,108.23,108.28,17494.0,105.8194,105.8389,105.7412,105.7901,17494.0
2024-11-13 13:15:00,108.26,108.33,108.23,108.31,12091.0,105.7705,105.8389,105.7412,105.8194,12091.0
2024-11-13 13:20:00,108.31,108.35,108.27,108.27,5867.0,105.8194,105.8585,105.7803,105.7803,5867.0
2024-11-13 13:25:00,108.28,108.37,108.28,108.31,7868.0,105.7901,105.878,105.7901,105.8194,7868.0
2024-11-13 13:30:00,108.3,108.37,108.3,108.36,6672.0,105.8096,105.878,105.8096,105.8682,6672.0
2024-11-13 13:35:00,108.37,108.41,108.35,108.39,8010.0,105.878,105.9171,105.8585,105.8975,8010.0
2024-11-13 13:40:00,108.39,108.4,108.36,108.38,15209.0,105.8975,105.9073,105.8682,105.8878,15209.0
2024-11-13 13:45:00,108.39,108.44,108.37,108.37,7423.0,105.8975,105.9464,105.878,105.878,7423.0
2024-11-13 13:50:00,108.37,108.44,108.37,108.4,8918.0,105.878,105.9464,105.878,105.9073,8918.0
2024-11-13 13:55:00,108.4,108.42,108.32,108.36,7008.0,105.9073,105.9269,105.8292,105.8682,7008.0
2024-11-13 14:00:00,108.36,108.38,108.31,108.33,8893.0,105.8682,105.8878,105.8194,105.8389,8893.0
2024-11-13 14:05:00,108.34,108.39,108.33,108.38,11383.0,105.8487,105.8975,105.8389,105.8878,11383.0
2024-11-13 14:10:00,108.38,108.44,108.37,108.4,15320.0,105.8878,105.9464,105.878,105.9073,15320.0
2024-11-13 14:15:00,108.39,108.39,108.12,108.12,29617.0,105.8975,105.8975,105.6337,105.6337,29617.0
2024-11-13 14:20:00,108.09,108.1,108.0,108.0,29395.0,105.6044,105.6142,105.5165,105.5165,29395.0
2024-11-13 14:25:00,108.02,108.11,108.02,108.09,17995.0,105.536,105.624,105.536,105.6044,17995.0
2024-11-13 14:30:00,108.09,108.11,108.02,108.02,23316.0,105.6044,105.624,105.536,105.536,23316.0
2024-11-13 14:35:00,108.02,108.12,107.98,108.04,9517.0,105.536,105.6337,105.497,105.5556,9517.0
2024-11-13 14:40:00,108.0,108.0,107.82,107.85,10858.0,105.5165,105.5165,105.3406,105.37,10858.0
2024-11-13 14:45:00,107.88,107.97,107.84,107.84,10769.0,105.3993,105.4872,105.3602,105.3602,10769.0
2024-11-13 14:50:00,107.84,107.87,107.79,107.8,7526.0,105.3602,105.3895,105.3113,105.3211,7526.0
2024-11-13 14:55:00,107.79,107.83,107.77,107.78,9042.0,105.3113,105.3504,105.2918,105.3016,9042.0
2024-11-13 15:00:00,107.77,107.81,107.72,107.78,29610.0,105.2918,105.3309,105.2429,105.3016,29610.0
2024-11-13 15:05:00,107.78,107.79,107.71,107.75,11435.0,105.3016,105.3113,105.2332,105.2723,11435.0
2024-11-13 15:10:00,107.76,108.05,107.76,108.05,6908.0,105.282,105.5654,105.282,105.5654,6908.0
2024-11-13 15:15:00,108.07,108.27,108.07,108.26,11866.0,105.5849,105.7803,105.5849,105.7705,11866.0
2024-11-13 15:20:00,108.26,108.35,108.25,108.32,16557.0,105.7705,105.8585,105.7608,105.8292,16557.0
2024-11-13 15:25:00,108.33,108.41,108.23,108.29,17828.0,105.8389,105.9171,105.7412,105.7998,17828.0
2024-11-13 15:30:00,108.28,108.4,108.24,108.4,21259.0,105.7901,105.9073,105.751,105.9073,21259.0
2024-11-13 15:35:00,108.4,108.44,108.3,108.37,17359.0,105.9073,105.9464,105.8096,105.878,17359.0
2024-11-13 15:40:00,108.38,108.48,108.21,108.22,21952.0,105.8878,105.9855,105.7217,105.7314,21952.0
2024-11-13 15:45:00,108.22,108.24,108.06,108.12,20979.0,105.7314,105.751,105.5751,105.6337,20979.0
2024-11-13 15:50:00,108.04,108.09,107.88,107.95,62097.0,105.5556,105.6044,105.3993,105.4677,62097.0
2024-11-13 15:55:00,107.95,108.23,107.95,108.17,140525.0,105.4677,105.7412,105.4677,105.6826,140525.0
2024-11-14 09:30:00,109.0,109.17,108.2,108.27,135681.0,106.4935,106.6596,105.7119,105.7803,135681.0
2024-11-14 09:35:00,108.36,108.37,107.87,108.07,31741.0,105.8682,105.878,105.3895,105.5849,31741.0
2024-11-14 09:40:00,108.05,108.09,107.85,107.97,14953.0,105.5654,105.6044,105.37,105.4872,14953.0
2024-11-14 09:45:00,107.96,108.08,107.84,108.06,5741.0,105.4774,105.5947,105.3602,105.5751,5741.0
2024-11-14 09:50:00,108.14,108.3,107.93,108.28,30738.0,105.6533,105.8096,105.4481,105.7901,30738.0
2024-11-14 09:55:00,108.3,108.34,108.15,108.34,10543.0,105.8096,105.8487,105.6631,105.8487,10543.0
2024-11-14 10:00:00,108.29,108.36,108.12,108.26,14495.0,105.7998,105.8682,105.6337,105.7705,14495.0
2024-11-14 10:05:00,108.27,108.3,108.15,108.2,9316.0,105.7803,105.8096,105.6631,105.7119,9316.0
2024-11-14 10:10:00,108.14,108.27,108.11,108.23,25003.0,105.6533,105.7803,105.624,105.7412,25003.0
2024-11-14 10:15:00,108.24,108.37,108.11,108.15,12843.0,105.751,105.878,105.624,105.6631,12843.0
2024-11-14 10:20:00,108.18,108.2,108.04,108.09,7335.0,105.6924,105.7119,105.5556,105.6044,7335.0
2024-11-14 10:25:00,108.09,108.16,107.99,108.16,36909.0,105.6044,105.6728,105.5067,105.6728,36909.0
2024-11-14 10:30:00,108.16,108.16,108.01,108.07,15365.0,105.6728,105.6728,105.5263,105.5849,15365.0
2024-11-14 10:35:00,108.11,108.19,107.92,107.99,30755.0,105.624,105.7021,105.4383,105.5067,30755.0
2024-11-14 10:40:00,107.94,108.01,107.88,107.9,9527.0,105.4579,105.5263,105.3993,105.4188,9527.0
2024-11-14 10:45:00,107.88,107.9,107.59,107.59,39549.0,105.3993,105.4188,105.1159,105.1159,39549.0
2024-11-14 10:50:00,107.62,107.8,107.45,107.64,40352.0,105.1452,105.3211,104.9792,105.1648,40352.0
2024-11-14 10:55:00,107.66,107.72,107.63,107.67,10554.0,105.1843,105.2429,105.155,105.1941,10554.0
2024-11-14 11:00:00,107.67,107.81,107.59,107.59,32600.0,105.1941,105.3309,105.1159,105.1159,32600.0
2024-11-14 11:05:00,107.56,107.59,107.46,107.47,16369.0,105.0866,105.1159,104.9889,104.9987,16369.0
2024-11-14 11:10:00,107.47,107.77,107.43,107.77,16904.0,104.9987,105.2918,104.9596,105.2918,16904.0
2024-11-14 11:15:00,107.77,107.8,107.69,107.75,6657.0,105.2918,105.3211,105.2136,105.2723,6657.0
2024-11-14 11:20:00,107.75,107.8,107.75,107.79,2733.0,105.2723,105.3211,105.2723,105.3113,2733.0
2024-11-14 11:25:00,107.83,107.92,107.83,107.83,7173.0,105.3504,105.4383,105.3504,105.3504,7173.0
2024-11-14 11:30:00,107.84,107.95,107.84,107.89,6092.0,105.3602,105.4677,105.3602,105.409,6092.0
2024-11-14 11:35:00,107.89,108.03,107.86,108.01,26977.0,105.409,105.5458,105.3797,105.5263,26977.0
2024-11-14 11:40:00,107.99,108.15,107.94,107.95,15848.0,105.5067,105.6631,105.4579,105.4677,15848.0
2024-11-14 11:45:00,107.96,107.98,107.84,107.92,17039.0,105.4774,105.497,105.3602,105.4383,17039.0
2024-11-14 11:50:00,107.93,107.94,107.82,107.9,5281.0,105.4481,105.4579,105.3406,105.4188,5281.0
2024-11-14 11:55:00,107.85,107.95,107.85,107.91,5184.0,105.37,105.4677,105.37,105.4286,5184.0
2024-11-14 12:00:00,107.93,107.93,107.66,107.67,4688.0,105.4481,105.4481,105.1843,105.1941,4688.0
2024-11-14 12:05:00,107.66,107.7,107.27,107.27,37006.0,105.1843,105.2234,104.8033,104.8033,37006.0
2024-11-14 12:10:00,107.27,107.62,107.27,107.48,33998.0,104.8033,105.1452,104.8033,105.0085,33998.0
2024-11-14 12:15:00,107.45,107.45,107.17,107.19,19513.0,104.9792,104.9792,104.7056,104.7251,19513.0
2024-11-14 12:20:00,107.19,107.34,107.15,107.3,12895.0,104.7251,104.8717,104.6861,104.8326,12895.0
2024-11-14 12:25:00,107.3,107.48,107.29,107.39,18348.0,104.8326,105.0085,104.8228,104.9205,18348.0
2024-11-14 12:30:00,107.39,107.39,107.13,107.22,2831.0,104.9205,104.9205,104.6665,104.7544,2831.0
2024-11-14 12:35:00,107.23,107.29,107.23,107.27,2110.0,104.7642,104.8228,104.7642,104.8033,2110.0
2024-11-14 12:40:00,107.31,107.33,107.21,107.21,3918.0,104.8424,104.8619,104.7447,104.7447,3918.0
2024-11-14 12:45:00,107.22,107.23,107.07,107.1,3651.0,104.7544,104.7642,104.6079,104.6372,3651.0
2024-11-14 12:50:00,107.13,107.2,107.09,107.19,5802.0,104.6665,104.7349,104.6274,104.7251,5802.0
2024-11-14 12:55:00,107.2,107.24,107.18,107.23,4486.0,104.7349,104.774,104.7154,104.7642,4486.0
2024-11-14 13:00:00,107.23,107.36,107.22,107.29,6959.0,104.7642,104.8912,104.7544,104.8228,6959.0
2024-11-14 13:05:00,107.3,107.39,107.29,107.38,11987.0,104.8326,104.9205,104.8228,104.9108,11987.0
2024-11-14 13:10:00,107.39,107.45,107.38,107.39,6729.0,104.9205,104.9792,104.9108,104.9205,6729.0
2024-11-14 13:15:00,107.42,107.45,107.38,107.41,9376.0,104.9498,104.9792,104.9108,104.9401,9376.0
2024-11-14 13:20:00,107.41,107.43,107.38,107.39,6469.0,104.9401,104.9596,104.9108,104.9205,6469.0
2024-11-14 13:25:00,107.4,107.47,107.4,107.43,19339.0,104.9303,104.9987,104.9303,104.9596,19339.0
2024-11-14 13:30:00,107.43,107.49,107.41,107.44,18174.0,104.9596,105.0182,104.9401,104.9694,18174.0
2024-11-14 13:35:00,107.45,107.51,107.43,107.51,6490.0,104.9792,105.0378,104.9596,105.0378,6490.0
2024-11-14 13:40:00,107.52,107.71,107.52,107.71,6408.0,105.0475,105.2332,105.0475,105.2332,6408.0
2024-11-14 13:45:00,107.7,107.7,107.62,107.65,7079.0,105.2234,105.2234,105.1452,105.1746,7079.0
2024-11-14 13:50:00,107.65,107.73,107.61,107.64,13010.0,105.1746,105.2527,105.1355,105.1648,13010.0
2024-11-14 13:55:00,107.63,107.63,107.47,107.47,13779.0,105.155,105.155,104.9987,104.9987,13779.0
2024-11-14 14:00:00,107.49,107.63,107.49,107.62,12297.0,105.0182,105.155,105.0182,105.1452,12297.0
2024-11-14 14:05:00,107.62,107.71,107.61,107.67,4059.0,105.1452,105.2332,105.1355,105.1941,4059.0
2024-11-14 14:10:00,107.67,107.69,107.58,107.59,9089.0,105.1941,105.2136,105.1062,105.1159,9089.0
2024-11-14 14:15:00,107.59,107.59,107.45,107.52,5362.0,105.1159,105.1159,104.9792,105.0475,5362.0
2024-11-14 14:20:00,107.53,107.55,107.5,107.51,4989.0,105.0573,105.0769,105.028,105.0378,4989.0
2024-11-14 14:25:00,107.51,107.54,107.47,107.53,4282.0,105.0378,105.0671,104.9987,105.0573,4282.0
2024-11-14 14:30:00,107.54,107.55,107.45,107.48,3700.0,105.0671,105.0769,104.9792,105.0085,3700.0
2024-11-14 14:35:00,107.47,107.61,107.47,107.61,6397.0,104.9987,105.1355,104.9987,105.1355,6397.0
2024-11-14 14:40:00,107.6,107.6,107.56,107.59,2007.0,105.1257,105.1257,105.0866,105.1159,2007.0
2024-11-14 14:45:00,107.57,107.59,107.55,107.59,5218.0,105.0964,105.1159,105.0769,105.1159,5218.0
2024-11-14 14:50:00,107.6,107.7,107.6,107.68,5309.0,105.1257,105.2234,105.1257,105.2039,5309.0
2024-11-14 14:55:00,107.68,107.8,107.67,107.77,10154.0,105.2039,105.3211,105.1941,105.2918,10154.0
2024-11-14 15:00:00,107.76,107.76,107.58,107.61,18965.0,105.282,105.282,105.1062,105.1355,18965.0
2024-11-14 15:05:00,107.6,107.61,107.41,107.45,13750.0,105.1257,105.1355,104.9401,104.9792,13750.0
2024-11-14 15:10:00,107.45,107.57,107.44,107.52,6246.0,104.9792,105.0964,104.9694,105.0475,6246.0
2024-11-14 15:15:00,107.55,107.81,107.53,107.8,26589.0,105.0769,105.3309,105.0573,105.3211,26589.0
2024-11-14 15:20:00,107.77,107.81,107.7,107.79,7270.0,105.2918,105.3309,105.2234,105.3113,7270.0
2024-11-14 15:25:00,107.79,107.87,107.79,107.84,8081.0,105.3113,105.3895,105.3113,105.3602,8081.0
2024-11-14 15:30:00,107.83,107.84,107.61,107.79,31062.0,105.3504,105.3602,105.1355,105.3113,31062.0
2024-11-14 15:35:00,107.8,107.92,107.8,107.92,13507.0,105.3211,105.4383,105.3211,105.4383,13507.0
2024-11-14 15:40:00,107.92,107.92,107.81,107.9,24284.0,105.4383,105.4383,105.3309,105.4188,24284.0
2024-11-14 15:45:00,107.9,107.92,107.77,107.79,15835.0,105.4188,105.4383,105.2918,105.3113,15835.0
2024-11-14 15:50:00,107.78,107.89,107.72,107.85,50071.0,105.3016,105.409,105.2429,105.37,50071.0
2024-11-14 15:55:00,107.84,107.92,107.74,107.88,103796.0,105.3602,105.4383,105.2625,105.3993,103796.0
2024-11-15 09:30:00,107.77,108.65,107.55,108.28,176645.0,105.2918,106.1516,105.0769,105.7901,176645.0
2024-11-15 09:35:00,108.29,108.8,108.21,108.57,32012.0,105.7998,106.2981,105.7217,106.0734,32012.0
2024-11-15 09:40:00,108.58,108.83,108.33,108.77,32037.0,106.0832,106.3274,105.8389,106.2688,32037.0
2024-11-15 09:45:00,108.69,108.72,108.37,108.44,12430.0,106.1906,106.22,105.878,105.9464,12430.0
2024-11-15 09:50:00,108.39,108.39,108.19,108.29,13454.0,105.8975,105.8975,105.7021,105.7998,13454.0
2024-11-15 09:55:00,108.3,108.47,108.24,108.43,10229.0,105.8096,105.9757,105.751,105.9366,10229.0
2024-11-15 10:00:00,108.44,108.54,108.34,108.44,7721.0,105.9464,106.0441,105.8487,105.9464,7721.0
2024-11-15 10:05:00,108.38,108.51,108.38,108.47,7798.0,105.8878,106.0148,105.8878,105.9757,7798.0
2024-11-15 10:10:00,108.47,108.83,108.44,108.81,4545.0,105.9757,106.3274,105.9464,106.3079,4545.0
2024-11-15 10:15:00,108.79,108.87,108.71,108.82,6242.0,106.2883,106.3665,106.2102,106.3177,6242.0
2024-11-15 10:20:00,108.83,108.92,108.78,108.78,5573.0,106.3274,106.4154,106.2786,106.2786,5573.0
2024-11-15 10:25:00,108.82,108.85,108.67,108.84,8929.0,106.3177,106.347,106.1711,106.3372,8929.0
2024-11-15 10:30:00,108.86,108.9,108.72,108.76,8112.0,106.3567,106.3958,106.22,106.259,8112.0
2024-11-15 10:35:00,108.77,108.84,108.74,108.74,5318.0,106.2688,106.3372,106.2395,106.2395,5318.0
2024-11-15 10:40:00,108.76,108.84,108.72,108.84,4973.0,106.259,106.3372,106.22,106.3372,4973.0
2024-11-15 10:45:00,108.85,109.04,108.85,108.86,26793.0,106.347,106.5326,106.347,106.3567,26793.0
2024-11-15 10:50:00,108.91,109.14,108.9,109.14,14290.0,106.4056,106.6303,106.3958,106.6303,14290.0
2024-11-15 10:55:00,109.17,109.17,108.93,108.96,8668.0,106.6596,106.6596,106.4251,106.4544,8668.0
2024-11-15 11:00:00,108.96,109.16,108.96,109.1,8648.0,106.4544,106.6498,106.4544,106.5912,8648.0
2024-11-15 11:05:00,109.09,109.22,109.09,109.17,10848.0,106.5814,106.7085,106.5814,106.6596,10848.0
2024-11-15 11:10:00,109.15,109.35,109.14,109.21,14813.0,106.6401,106.8355,106.6303,106.6987,14813.0
2024-11-15 11:15:00,109.21,109.23,108.75,108.76,23109.0,106.6987,106.7182,106.2493,106.259,23109.0
2024-11-15 11:20:00,108.76,108.89,108.66,108.89,33250.0,106.259,106.386,106.1613,106.386,33250.0
2024-11-15 11:25:00,108.9,108.96,108.83,108.96,9273.0,106.3958,106.4544,106.3274,106.4544,9273.0
2024-11-15 11:30:00,108.95,109.0,108.88,108.94,8000.0,106.4447,106.4935,106.3763,106.4349,8000.0
2024-11-15 11:35:00,108.93,108.93,108.69,108.73,4029.0,106.4251,106.4251,106.1906,106.2297,4029.0
2024-11-15 11:40:00,108.74,108.85,108.71,108.84,9324.0,106.2395,106.347,106.2102,106.3372,9324.0
2024-11-15 11:45:00,108.87,109.15,108.87,109.12,6541.0,106.3665,106.6401,106.3665,106.6108,6541.0
2024-11-15 11:50:00,109.1,109.24,109.1,109.23,8895.0,106.5912,106.728,106.5912,106.7182,8895.0
2024-11-15 11:55:00,109.23,109.23,109.09,109.17,8110.0,106.7182,106.7182,106.5814,106.6596,8110.0
2024-11-15 12:00:00,109.15,109.19,108.99,109.03,11155.0,106.6401,106.6791,106.4837,106.5228,11155.0
2024-11-15 12:05:00,109.01,109.05,108.97,109.0,7163.0,106.5033,106.5424,106.4642,106.4935,7163.0
2024-11-15 12:10:00,108.98,108.99,108.85,108.96,5479.0,106.474,106.4837,106.347,106.4544,5479.0
2024-11-15 12:15:00,108.97,109.0,108.88,108.92,8086.0,106.4642,106.4935,106.3763,106.4154,8086.0
2024-11-15 12:20:00,108.88,109.08,108.88,109.08,13495.0,106.3763,106.5717,106.3763,106.5717,13495.0
2024-11-15 12:25:00,109.08,109.17,109.05,109.06,31805.0,106.5717,106.6596,106.5424,106.5521,31805.0
2024-11-15 12:30:00,109.03,109.04,108.72,108.76,18217.0,106.5228,106.5326,106.22,106.259,18217.0
2024-11-15 12:35:00,108.72,108.78,108.61,108.76,56292.0,106.22,106.2786,106.1125,106.259,56292.0
2024-11-15 12:40:00,108.74,108.77,108.64,108.74,49362.0,106.2395,106.2688,106.1418,106.2395,49362.0
2024-11-15 12:45:00,108.76,108.93,108.73,108.87,23877.0,106.259,106.4251,106.2297,106.3665,23877.0
2024-11-15 12:50:00,108.87,108.94,108.84,108.92,43598.0,106.3665,106.4349,106.3372,106.4154,43598.0
2024-11-15 12:55:00,108.91,109.15,108.91,109.14,23912.0,106.4056,106.6401,106.4056,106.6303,23912.0
2024-11-15 13:00:00,109.15,109.18,108.98,109.04,17980.0,106.6401,106.6694,106.474,106.5326,17980.0
2024-11-15 13:05:00,109.07,109.1,109.0,109.02,8225.0,106.5619,106.5912,106.4935,106.5131,8225.0
2024-11-15 13:10:00,109.04,109.09,109.01,109.06,6399.0,106.5326,106.5814,106.5033,106.5521,6399.0
2024-11-15 13:15:00,109.06,109.09,109.0,109.01,12927.0,106.5521,106.5814,106.4935,106.5033,12927.0
2024-11-15 13:20:00,109.02,109.27,109.02,109.13,17295.0,106.5131,106.7573,106.5131,106.6205,17295.0
2024-11-15 13:25:00,109.14,109.25,109.12,109.24,10123.0,106.6303,106.7378,106.6108,106.728,10123.0
2024-11-15 13:30:00,109.23,109.27,109.12,109.14,11436.0,106.7182,106.7573,106.6108,106.6303,11436.0
2024-11-15 13:35:00,109.15,109.23,109.07,109.22,10398.0,106.6401,106.7182,106.5619,106.7085,10398.0
2024-11-15 13:40:00,109.25,109.26,109.12,109.18,13035.0,106.7378,106.7475,106.6108,106.6694,13035.0
2024-11-15 13:45:00,109.18,109.22,109.12,109.15,19970.0,106.6694,106.7085,106.6108,106.6401,19970.0
2024-11-15 13:50:00,109.17,109.23,109.13,109.21,16678.0,106.6596,106.7182,106.6205,106.6987,16678.0
2024-11-15 13:55:00,109.22,109.25,109.17,109.19,9981.0,106.7085,106.7378,106.6596,106.6791,9981.0
2024-11-15 14:00:00,109.2,109.26,109.15,109.18,22886.0,106.6889,106.7475,106.6401,106.6694,22886.0
2024-11-15 14:05:00,109.16,109.25,109.07,109.2,15402.0,106.6498,106.7378,106.5619,106.6889,15402.0
2024-11-15 14:10:00,109.22,109.28,109.21,109.23,9326.0,106.7085,106.7671,106.6987,106.7182,9326.0
2024-11-15 14:15:00,109.23,109.33,109.23,109.32,15445.0,106.7182,106.8159,106.7182,106.8062,15445.0
2024-11-15 14:20:00,109.32,109.44,109.26,109.43,15973.0,106.8062,106.9234,106.7475,106.9136,15973.0
2024-11-15 14:25:00,109.43,109.43,109.32,109.42,8351.0,106.9136,106.9136,106.8062,106.9039,8351.0
2024-11-15 14:30:00,109.41,109.48,109.4,109.45,11396.0,106.8941,106.9625,106.8843,106.9332,11396.0
2024-11-15 14:35:00,109.44,109.47,109.37,109.41,11758.0,106.9234,106.9527,106.855,106.8941,11758.0
2024-11-15 14:40:00,109.42,109.45,109.26,109.42,27187.0,106.9039,106.9332,106.7475,106.9039,27187.0
2024-11-15 14:45:00,109.39,109.55,109.37,109.43,26576.0,106.8745,107.0309,106.855,106.9136,26576.0
2024-11-15 14:50:00,109.43,109.44,109.24,109.29,12150.0,106.9136,106.9234,106.728,106.7768,12150.0
2024-11-15 14:55:00,109.3,109.4,109.28,109.34,14565.0,106.7866,106.8843,106.7671,106.8257,14565.0
2024-11-15 15:00:00,109.33,109.34,109.23,109.26,16567.0,106.8159,106.8257,106.7182,106.7475,16567.0
2024-11-15 15:05:00,109.27,109.48,109.27,109.43,30426.0,106.7573,106.9625,106.7573,106.9136,30426.0
2024-11-15 15:10:00,109.44,109.6,109.44,109.59,17430.0,106.9234,107.0797,106.9234,107.0699,17430.0
2024-11-15 15:15:00,109.59,109.75,109.59,109.71,15166.0,107.0699,107.2263,107.0699,107.1872,15166.0
2024-11-15 15:20:00,109.71,109.78,109.71,109.72,18989.0,107.1872,107.2556,107.1872,107.197,18989.0
2024-11-15 15:25:00,109.76,109.83,109.71,109.78,22994.0,107.236,107.3044,107.1872,107.2556,22994.0
2024-11-15 15:30:00,109.78,109.91,109.75,109.84,48995.0,107.2556,107.3826,107.2263,107.3142,48995.0
2024-11-15 15:35:00,109.84,109.93,109.79,109.79,32983.0,107.3142,107.4021,107.2653,107.2653,32983.0
2024-11-15 15:40:00,109.8,109.83,109.69,109.72,34724.0,107.2751,107.3044,107.1676,107.197,34724.0
2024-11-15 15:45:00,109.72,109.91,109.71,109.88,25003.0,107.197,107.3826,107.1872,107.3533,25003.0
2024-11-15 15:50:00,109.86,109.99,109.79,109.97,44330.0,107.3337,107.4607,107.2653,107.4412,44330.0
2024-11-15 15:55:00,109.96,110.05,109.76,109.81,174075.0,107.4314,107.5194,107.236,107.2849,174075.0
2024-11-18 09:30:00,110.63,111.35,110.23,111.15,67258.0,108.086,108.7895,107.6952,108.5941,67258.0
2024-11-18 09:35:00,111.13,111.5,111.11,111.29,16791.0,108.5745,108.936,108.555,108.7309,16791.0
2024-11-18 09:40:00,111.23,111.49,111.11,111.2,16172.0,108.6722,108.9263,108.555,108.6429,16172.0
2024-11-18 09:45:00,111.16,111.43,111.05,111.23,22434.0,108.6038,108.8676,108.4964,108.6722,22434.0
2024-11-18 09:50:00,111.24,111.4,111.1,111.27,27800.0,108.682,108.8383,108.5452,108.7113,27800.0
2024-11-18 09:55:00,111.27,111.34,110.93,111.09,19857.0,108.7113,108.7797,108.3791,108.5355,19857.0
2024-11-18 10:00:00,111.1,111.3,110.97,111.26,31273.0,108.5452,108.7406,108.4182,108.7015,31273.0
2024-11-18 10:05:00,111.26,111.49,111.17,111.21,35178.0,108.7015,108.9263,108.6136,108.6527,35178.0
2024-11-18 10:10:00,111.21,111.54,111.21,111.54,24874.0,108.6527,108.9751,108.6527,108.9751,24874.0
2024-11-18 10:15:00,111.54,111.72,111.54,111.6,16064.0,108.9751,109.151,108.9751,109.0337,16064.0
2024-11-18 10:20:00,111.57,111.69,111.44,111.69,11305.0,109.0044,109.1217,108.8774,109.1217,11305.0
2024-11-18 10:25:00,111.66,111.89,111.63,111.79,17819.0,109.0923,109.3171,109.063,109.2194,17819.0
2024-11-18 10:30:00,111.78,111.9,111.72,111.86,14662.0,109.2096,109.3268,109.151,109.2877,14662.0
2024-11-18 10:35:00,111.93,111.93,111.74,111.81,12374.0,109.3561,109.3561,109.1705,109.2389,12374.0
2024-11-18 10:40:00,111.8,111.9,111.71,111.85,14652.0,109.2291,109.3268,109.1412,109.278,14652.0
2024-11-18 10:45:00,111.83,111.97,111.83,111.97,12762.0,109.2584,109.3952,109.2584,109.3952,12762.0
2024-11-18 10:50:00,111.95,112.12,111.95,112.09,18702.0,109.3757,109.5418,109.3757,109.5125,18702.0
2024-11-18 10:55:00,112.07,112.09,111.92,112.02,20885.0,109.4929,109.5125,109.3464,109.4441,20885.0
2024-11-18 11:00:00,112.04,112.21,112.03,112.16,9298.0,109.4636,109.6297,109.4538,109.5808,9298.0
2024-11-18 11:05:00,112.1,112.35,112.1,112.35,18950.0,109.5222,109.7665,109.5222,109.7665,18950.0
2024-11-18 11:10:00,112.35,112.45,112.29,112.39,20597.0,109.7665,109.8642,109.7079,109.8056,20597.0
2024-11-18 11:15:00,112.4,112.48,112.34,112.46,16421.0,109.8153,109.8935,109.7567,109.8739,16421.0
2024-11-18 11:20:00,112.47,112.59,112.44,112.56,15726.0,109.8837,110.001,109.8544,109.9717,15726.0
2024-11-18 11:25:00,112.54,112.67,112.53,112.64,11207.0,109.9521,110.0791,109.9423,110.0498,11207.0
2024-11-18 11:30:00,112.64,112.7,112.59,112.66,21519.0,110.0498,110.1084,110.001,110.0694,21519.0
2024-11-18 11:35:00,112.7,112.86,112.7,112.82,16328.0,110.1084,110.2648,110.1084,110.2257,16328.0
2024-11-18 11:40:00,112.84,112.9,112.81,112.86,15829.0,110.2452,110.3038,110.2159,110.2648,15829.0
2024-11-18 11:45:00,112.86,112.87,112.71,112.71,13126.0,110.2648,110.2745,110.1182,110.1182,13126.0
2024-11-18 11:50:00,112.72,112.77,112.56,112.56,15559.0,110.128,110.1768,109.9717,109.9717,15559.0
2024-11-18 11:55:00,112.55,112.55,112.42,112.53,8252.0,109.9619,109.9619,109.8349,109.9423,8252.0
2024-11-18 12:00:00,112.51,112.53,112.44,112.49,7199.0,109.9228,109.9423,109.8544,109.9033,7199.0
2024-11-18 12:05:00,112.48,112.48,112.24,112.26,4408.0,109.8935,109.8935,109.659,109.6785,4408.0
2024-11-18 12:10:00,112.23,112.3,112.2,112.27,7813.0,109.6492,109.7176,109.6199,109.6883,7813.0
2024-11-18 12:15:00,112.28,112.29,112.2,112.22,8900.0,109.6981,109.7079,109.6199,109.6395,8900.0
2024-11-18 12:20:00,112.23,112.26,112.12,112.18,12390.0,109.6492,109.6785,109.5418,109.6004,12390.0
2024-11-18 12:25:00,112.2,112.24,112.14,112.21,10500.0,109.6199,109.659,109.5613,109.6297,10500.0
2024-11-18 12:30:00,112.2,112.48,112.17,112.42,17529.0,109.6199,109.8935,109.5906,109.8349,17529.0
2024-11-18 12:35:00,112.44,112.49,112.41,112.44,10399.0,109.8544,109.9033,109.8251,109.8544,10399.0
2024-11-18 12:40:00,112.43,112.48,112.41,112.44,5878.0,109.8446,109.8935,109.8251,109.8544,5878.0
2024-11-18 12:45:00,112.43,112.43,112.32,112.35,8940.0,109.8446,109.8446,109.7372,109.7665,8940.0
2024-11-18 12:50:00,112.32,112.49,112.32,112.49,7965.0,109.7372,109.9033,109.7372,109.9033,7965.0
2024-11-18 12:55:00,112.45,112.47,112.41,112.43,8758.0,109.8642,109.8837,109.8251,109.8446,8758.0
2024-11-18 13:00:00,112.43,112.49,112.35,112.36,12068.0,109.8446,109.9033,109.7665,109.7762,12068.0
2024-11-18 13:05:00,112.36,112.38,112.23,112.27,8108.0,109.7762,109.7958,109.6492,109.6883,8108.0
2024-11-18 13:10:00,112.28,112.36,112.28,112.35,10296.0,109.6981,109.7762,109.6981,109.7665,10296.0
2024-11-18 13:15:00,112.35,112.47,112.32,112.47,6317.0,109.7665,109.8837,109.7372,109.8837,6317.0
2024-11-18 13:20:00,112.47,112.47,112.35,112.35,6984.0,109.8837,109.8837,109.7665,109.7665,6984.0
2024-11-18 13:25:00,112.35,112.35,112.27,112.34,9887.0,109.7665,109.7665,109.6883,109.7567,9887.0
2024-11-18 13:30:00,112.34,112.47,112.31,112.41,14936.0,109.7567,109.8837,109.7274,109.8251,14936.0
2024-11-18 13:35:00,112.4,112.44,112.27,112.43,10786.0,109.8153,109.8544,109.6883,109.8446,10786.0
2024-11-18 13:40:00,112.43,112.49,112.28,112.29,13086.0,109.8446,109.9033,109.6981,109.7079,13086.0
2024-11-18 13:45:00,112.28,112.29,112.22,112.22,6178.0,109.6981,109.7079,109.6395,109.6395,6178.0
2024-11-18 13:50:00,112.23,112.25,112.16,112.18,12669.0,109.6492,109.6688,109.5808,109.6004,12669.0
2024-11-18 13:55:00,112.17,112.3,112.17,112.25,8245.0,109.5906,109.7176,109.5906,109.6688,8245.0
2024-11-18 14:00:00,112.26,112.31,112.24,112.26,7847.0,109.6785,109.7274,109.659,109.6785,7847.0
2024-11-18 14:05:00,112.26,112.27,112.18,112.2,10951.0,109.6785,109.6883,109.6004,109.6199,10951.0
2024-11-18 14:10:00,112.22,112.28,112.2,112.21,9776.0,109.6395,109.6981,109.6199,109.6297,9776.0
2024-11-18 14:15:00,112.2,112.22,112.12,112.14,8854.0,109.6199,109.6395,109.5418,109.5613,8854.0
2024-11-18 14:20:00,112.14,112.15,112.07,112.1,7664.0,109.5613,109.5711,109.4929,109.5222,7664.0
2024-11-18 14:25:00,112.1,112.18,112.05,112.16,13788.0,109.5222,109.6004,109.4734,109.5808,13788.0
2024-11-18 14:30:00,112.15,112.19,112.1,112.19,10914.0,109.5711,109.6102,109.5222,109.6102,10914.0
2024-11-18 14:35:00,112.2,112.3,112.2,112.22,12659.0,109.6199,109.7176,109.6199,109.6395,12659.0
2024-11-18 14:40:00,112.23,112.46,112.21,112.45,12794.0,109.6492,109.8739,109.6297,109.8642,12794.0
2024-11-18 14:45:00,112.48,112.58,112.45,112.57,18619.0,109.8935,109.9912,109.8642,109.9814,18619.0
2024-11-18 14:50:00,112.54,112.55,112.43,112.52,14651.0,109.9521,109.9619,109.8446,109.9326,14651.0
2024-11-18 14:55:00,112.51,112.56,111.85,112.56,29318.0,109.9228,109.9717,109.278,109.9717,29318.0
2024-11-18 15:00:00,112.55,112.68,112.51,112.68,17166.0,109.9619,110.0889,109.9228,110.0889,17166.0
2024-11-18 15:05:00,112.66,112.69,112.59,112.68,12473.0,110.0694,110.0987,110.001,110.0889,12473.0
2024-11-18 15:10:00,112.68,112.82,112.67,112.76,38984.0,110.0889,110.2257,110.0791,110.1671,38984.0
2024-11-18 15:15:00,112.76,112.85,112.69,112.75,33926.0,110.1671,110.255,110.0987,110.1573,33926.0
2024-11-18 15:20:00,112.74,112.76,112.67,112.74,14152.0,110.1475,110.1671,110.0791,110.1475,14152.0
2024-11-18 15:25:00,112.74,112.9,112.74,112.89,18452.0,110.1475,110.3038,110.1475,110.2941,18452.0
2024-11-18 15:30:00,112.89,112.89,112.76,112.79,18623.0,110.2941,110.2941,110.1671,110.1964,18623.0
2024-11-18 15:35:00,112.78,112.84,112.72,112.84,29325.0,110.1866,110.2452,110.128,110.2452,29325.0
2024-11-18 15:40:00,112.84,112.93,112.76,112.76,30457.0,110.2452,110.3331,110.1671,110.1671,30457.0
2024-11-18 15:45:00,112.78,112.86,112.72,112.78,32493.0,110.1866,110.2648,110.128,110.1866,32493.0
2024-11-18 15:50:00,112.75,112.75,112.53,112.6,69839.0,110.1573,110.1573,109.9423,110.0107,69839.0
2024-11-18 15:55:00,112.59,112.69,112.51,112.51,221874.0,110.001,110.0987,109.9228,109.9228,221874.0
2024-11-19 09:30:00,111.53,112.35,111.36,111.7,40453.0,108.9653,109.7665,108.7992,109.1314,40453.0
2024-11-19 09:35:00,111.76,111.76,111.22,111.6,7995.0,109.19,109.19,108.6625,109.0337,7995.0
2024-11-19 09:40:00,111.61,112.29,111.61,112.25,10560.0,109.0435,109.7079,109.0435,109.6688,10560.0
2024-11-19 09:45:00,112.17,112.31,111.95,111.98,17408.0,109.5906,109.7274,109.3757,109.405,17408.0
2024-11-19 09:50:00,111.98,112.08,111.8,112.06,17370.0,109.405,109.5027,109.2291,109.4831,17370.0
2024-11-19 09:55:00,112.1,112.25,112.06,112.21,5064.0,109.5222,109.6688,109.4831,109.6297,5064.0
2024-11-19 10:00:00,112.22,112.43,112.21,112.3,16996.0,109.6395,109.8446,109.6297,109.7176,16996.0
2024-11-19 10:05:00,112.31,112.31,112.16,112.2,7885.0,109.7274,109.7274,109.5808,109.6199,7885.0
2024-11-19 10:10:00,112.26,112.38,112.25,112.27,8317.0,109.6785,109.7958,109.6688,109.6883,8317.0
2024-11-19 10:15:00,112.26,112.27,112.0,112.03,13472.0,109.6785,109.6883,109.4245,109.4538,13472.0
2024-11-19 10:20:00,112.06,112.11,111.86,111.94,27675.0,109.4831,109.532,109.2877,109.3659,27675.0
2024-11-19 10:25:00,111.92,112.11,111.77,111.94,22794.0,109.3464,109.532,109.1998,109.3659,22794.0
2024-11-19 10:30:00,111.93,111.96,111.68,111.89,30647.0,109.3561,109.3854,109.1119,109.3171,30647.0
2024-11-19 10:35:00,111.87,112.1,111.82,112.09,24728.0,109.2975,109.5222,109.2487,109.5125,24728.0
2024-11-19 10:40:00,112.09,112.3,112.05,112.3,36653.0,109.5125,109.7176,109.4734,109.7176,36653.0
2024-11-19 10:45:00,112.33,112.35,112.08,112.17,29302.0,109.7469,109.7665,109.5027,109.5906,29302.0
2024-11-19 10:50:00,112.19,112.27,112.11,112.19,26166.0,109.6102,109.6883,109.532,109.6102,26166.0
2024-11-19 10:55:00,112.19,112.31,112.15,112.29,27813.0,109.6102,109.7274,109.5711,109.7079,27813.0
2024-11-19 11:00:00,112.29,112.39,112.25,112.26,30601.0,109.7079,109.8056,109.6688,109.6785,30601.0
2024-11-19 11:05:00,112.25,112.48,112.24,112.44,30415.0,109.6688,109.8935,109.659,109.8544,30415.0
2024-11-19 11:10:00,112.45,112.45,112.28,112.31,25471.0,109.8642,109.8642,109.6981,109.7274,25471.0
2024-11-19 11:15:00,112.31,112.37,112.28,112.37,26083.0,109.7274,109.786,109.6981,109.786,26083.0
2024-11-19 11:20:00,112.36,112.52,112.33,112.51,35999.0,109.7762,109.9326,109.7469,109.9228,35999.0
2024-11-19 11:25:00,112.52,112.58,112.47,112.53,27564.0,109.9326,109.9912,109.8837,109.9423,27564.0
2024-11-19 11:30:00,112.53,112.68,112.52,112.58,24986.0,109.9423,110.0889,109.9326,109.9912,24986.0
2024-11-19 11:35:00,112.59,112.65,112.53,112.53,30324.0,110.001,110.0596,109.9423,109.9423,30324.0
2024-11-19 11:40:00,112.53,112.6,112.48,112.53,24347.0,109.9423,110.0107,109.8935,109.9423,24347.0
2024-11-19 11:45:00,112.53,112.57,112.49,112.52,28824.0,109.9423,109.9814,109.9033,109.9326,28824.0
2024-11-19 11:50:00,112.5,112.58,112.46,112.55,28727.0,109.913,109.9912,109.8739,109.9619,28727.0
2024-11-19 11:55:00,112.55,112.66,112.55,112.63,20939.0,109.9619,110.0694,109.9619,110.04,20939.0
2024-11-19 12:00:00,112.62,112.65,112.57,112.64,28896.0,110.0303,110.0596,109.9814,110.0498,28896.0
2024-11-19 12:05:00,112.64,112.68,112.63,112.64,17830.0,110.0498,110.0889,110.04,110.0498,17830.0
2024-11-19 12:10:00,112.64,112.65,112.56,112.57,22146.0,110.0498,110.0596,109.9717,109.9814,22146.0
2024-11-19 12:15:00,112.57,112.61,112.54,112.6,23526.0,109.9814,110.0205,109.9521,110.0107,23526.0
2024-11-19 12:20:00,112.6,112.66,112.55,112.64,25368.0,110.0107,110.0694,109.9619,110.0498,25368.0
2024-11-19 12:25:00,112.63,112.73,112.55,112.56,23224.0,110.04,110.1377,109.9619,109.9717,23224.0
2024-11-19 12:30:00,112.58,112.7,112.56,112.7,21059.0,109.9912,110.1084,109.9717,110.1084,21059.0
2024-11-19 12:35:00,112.7,112.78,112.68,112.76,29002.0,110.1084,110.1866,110.0889,110.1671,29002.0
2024-11-19 12:40:00,112.76,112.76,112.55,112.55,24977.0,110.1671,110.1671,109.9619,109.9619,24977.0
2024-11-19 12:45:00,112.56,112.58,112.5,112.55,22089.0,109.9717,109.9912,109.913,109.9619,22089.0
2024-11-19 12:50:00,112.55,112.62,112.52,112.6,19119.0,109.9619,110.0303,109.9326,110.0107,19119.0
2024-11-19 12:55:00,112.6,112.63,112.55,112.57,21307.0,110.0107,110.04,109.9619,109.9814,21307.0
2024-11-19 13:00:00,112.58,112.58,112.49,112.54,26035.0,109.9912,109.9912,109.9033,109.9521,26035.0
2024-11-19 13:05:00,112.54,112.67,112.48,112.66,27191.0,109.9521,110.0791,109.8935,110.0694,27191.0
2024-11-19 13:10:00,112.66,112.69,112.53,112.55,22770.0,110.0694,110.0987,109.9423,109.9619,22770.0
2024-11-19 13:15:00,112.55,112.61,112.53,112.54,21594.0,109.9619,110.0205,109.9423,109.9521,21594.0
2024-11-19 13:20:00,112.54,112.54,112.3,112.35,26358.0,109.9521,109.9521,109.7176,109.7665,26358.0
2024-11-19 13:25:00,112.34,112.46,112.25,112.41,27264.0,109.7567,109.8739,109.6688,109.8251,27264.0
2024-11-19 13:30:00,112.41,112.43,112.35,112.42,21108.0,109.8251,109.8446,109.7665,109.8349,21108.0
2024-11-19 13:35:00,112.4,112.54,112.36,112.54,30458.0,109.8153,109.9521,109.7762,109.9521,30458.0
2024-11-19 13:40:00,112.54,112.65,112.48,112.63,15399.0,109.9521,110.0596,109.8935,110.04,15399.0
2024-11-19 13:45:00,112.63,112.73,112.62,112.71,22348.0,110.04,110.1377,110.0303,110.1182,22348.0
2024-11-19 13:50:00,112.71,112.71,112.64,112.66,15901.0,110.1182,110.1182,110.0498,110.0694,15901.0
2024-11-19 13:55:00,112.68,112.85,112.66,112.81,24254.0,110.0889,110.255,110.0694,110.2159,24254.0
2024-11-19 14:00:00,112.81,112.82,112.71,112.77,21228.0,110.2159,110.2257,110.1182,110.1768,21228.0
2024-11-19 14:05:00,112.78,112.83,112.78,112.78,21451.0,110.1866,110.2354,110.1866,110.1866,21451.0
2024-11-19 14:10:00,112.78,112.86,112.76,112.83,19912.0,110.1866,110.2648,110.1671,110.2354,19912.0
2024-11-19 14:15:00,112.84,112.84,112.77,112.81,21978.0,110.2452,110.2452,110.1768,110.2159,21978.0
2024-11-19 14:20:00,112.81,112.95,112.8,112.88,27382.0,110.2159,110.3527,110.2061,110.2843,27382.0
2024-11-19 14:25:00,112.88,112.9,112.86,112.89,24119.0,110.2843,110.3038,110.2648,110.2941,24119.0
2024-11-19 14:30:00,112.89,112.89,112.74,112.78,25327.0,110.2941,110.2941,110.1475,110.1866,25327.0
2024-11-19 14:35:00,112.78,112.78,112.7,112.72,24543.0,110.1866,110.1866,110.1084,110.128,24543.0
2024-11-19 14:40:00,112.72,112.72,112.65,112.71,21426.0,110.128,110.128,110.0596,110.1182,21426.0
2024-11-19 14:45:00,112.69,112.74,112.65,112.71,21150.0,110.0987,110.1475,110.0596,110.1182,21150.0
2024-11-19 14:50:00,112.71,112.82,112.69,112.7,25318.0,110.1182,110.2257,110.0987,110.1084,25318.0
2024-11-19 14:55:00,112.7,112.75,112.69,112.72,21552.0,110.1084,110.1573,110.0987,110.128,21552.0
2024-11-19 15:00:00,112.71,112.74,112.69,112.74,25159.0,110.1182,110.1475,110.0987,110.1475,25159.0
2024-11-19 15:05:00,112.74,112.75,112.67,112.73,22513.0,110.1475,110.1573,110.0791,110.1377,22513.0
2024-11-19 15:10:00,112.73,112.84,112.73,112.8,27950.0,110.1377,110.2452,110.1377,110.2061,27950.0
2024-11-19 15:15:00,112.79,112.86,112.76,112.84,28888.0,110.1964,110.2648,110.1671,110.2452,28888.0
2024-11-19 15:20:00,112.84,112.87,112.79,112.8,28069.0,110.2452,110.2745,110.1964,110.2061,28069.0
2024-11-19 15:25:00,112.8,112.94,112.79,112.93,30393.0,110.2061,110.3429,110.1964,110.3331,30393.0
2024-11-19 15:30:00,112.93,112.93,112.72,112.72,31507.0,110.3331,110.3331,110.128,110.128,31507.0
2024-11-19 15:35:00,112.73,112.89,112.72,112.86,31017.0,110.1377,110.2941,110.128,110.2648,31017.0
2024-11-19 15:40:00,112.86,112.97,112.84,112.92,37822.0,110.2648,110.3722,110.2452,110.3234,37822.0
2024-11-19 15:45:00,112.92,113.2,112.91,113.2,54329.0,110.3234,110.5969,110.3136,110.5969,54329.0
2024-11-19 15:50:00,113.2,113.23,113.09,113.18,45091.0,110.5969,110.6262,110.4895,110.5774,45091.0
2024-11-19 15:55:00,113.17,113.21,113.07,113.1,134778.0,110.5676,110.6067,110.4699,110.4992,134778.0
2024-11-20 09:30:00,113.8,114.33,113.69,114.11,57460.0,111.1831,111.7009,111.0757,111.486,57460.0
2024-11-20 09:35:00,114.11,114.11,113.65,113.66,15771.0,111.486,111.486,111.0366,111.0464,15771.0
2024-11-20 09:40:00,113.66,114.24,113.5,114.24,51124.0,111.0464,111.613,110.89,111.613,51124.0
2024-11-20 09:45:00,114.26,114.3,113.93,114.01,8710.0,111.6326,111.6716,111.3101,111.3883,8710.0
2024-11-20 09:50:00,114.02,114.1,113.89,113.93,7229.0,111.3981,111.4762,111.2711,111.3101,7229.0
2024-11-20 09:55:00,113.86,114.05,113.81,113.93,21581.0,111.2418,111.4274,111.1929,111.3101,21581.0
2024-11-20 10:00:00,113.94,113.94,113.65,113.83,13031.0,111.3199,111.3199,111.0366,111.2124,13031.0
2024-11-20 10:05:00,113.83,113.86,113.61,113.66,9786.0,111.2124,111.2418,110.9975,111.0464,9786.0
2024-11-20 10:10:00,113.69,113.69,113.44,113.44,11552.0,111.0757,111.0757,110.8314,110.8314,11552.0
2024-11-20 10:15:00,113.43,113.59,113.33,113.49,28538.0,110.8216,110.978,110.7239,110.8803,28538.0
2024-11-20 10:20:00,113.51,113.65,113.42,113.59,47679.0,110.8998,111.0366,110.8119,110.978,47679.0
2024-11-20 10:25:00,113.6,113.66,113.52,113.59,8328.0,110.9877,111.0464,110.9096,110.978,8328.0
2024-11-20 10:30:00,113.54,113.54,113.21,113.43,9929.0,110.9291,110.9291,110.6067,110.8216,9929.0
2024-11-20 10:35:00,113.4,113.49,113.31,113.48,5805.0,110.7923,110.8803,110.7044,110.8705,5805.0
2024-11-20 10:40:00,113.51,113.51,113.3,113.38,6650.0,110.8998,110.8998,110.6946,110.7728,6650.0
2024-11-20 10:45:00,113.37,113.41,113.28,113.32,5279.0,110.763,110.8021,110.6751,110.7142,5279.0
2024-11-20 10:50:00,113.32,113.32,112.9,112.9,41656.0,110.7142,110.7142,110.3038,110.3038,41656.0
2024-11-20 10:55:00,112.96,113.09,112.94,112.98,4672.0,110.3625,110.4895,110.3429,110.382,4672.0
2024-11-20 11:00:00,113.02,113.05,112.92,112.92,4854.0,110.4211,110.4504,110.3234,110.3234,4854.0
2024-11-20 11:05:00,112.94,112.94,112.74,112.9,6700.0,110.3429,110.3429,110.1475,110.3038,6700.0
2024-11-20 11:10:00,112.87,112.94,112.73,112.94,5562.0,110.2745,110.3429,110.1377,110.3429,5562.0
2024-11-20 11:15:00,112.94,113.01,112.91,112.96,5693.0,110.3429,110.4113,110.3136,110.3625,5693.0
2024-11-20 11:20:00,112.98,113.01,112.9,112.94,10867.0,110.382,110.4113,110.3038,110.3429,10867.0
2024-11-20 11:25:00,112.96,112.97,112.84,112.84,4181.0,110.3625,110.3722,110.2452,110.2452,4181.0
2024-11-20 11:30:00,112.84,112.88,112.8,112.86,35825.0,110.2452,110.2843,110.2061,110.2648,35825.0
2024-11-20 11:35:00,112.82,113.0,112.82,112.96,38676.0,110.2257,110.4015,110.2257,110.3625,38676.0
2024-11-20 11:40:00,112.92,112.92,112.69,112.76,11787.0,110.3234,110.3234,110.0987,110.1671,11787.0
2024-11-20 11:45:00,112.76,112.81,112.72,112.8,7307.0,110.1671,110.2159,110.128,110.2061,7307.0
2024-11-20 11:50:00,112.78,112.81,112.74,112.81,4441.0,110.1866,110.2159,110.1475,110.2159,4441.0
2024-11-20 11:55:00,112.82,112.9,112.73,112.75,4490.0,110.2257,110.3038,110.1377,110.1573,4490.0
2024-11-20 12:00:00,112.76,112.79,112.59,112.63,6628.0,110.1671,110.1964,110.001,110.04,6628.0
2024-11-20 12:05:00,112.66,112.78,112.63,112.71,5683.0,110.0694,110.1866,110.04,110.1182,5683.0
2024-11-20 12:10:00,112.71,112.76,112.7,112.72,5586.0,110.1182,110.1671,110.1084,110.128,5586.0
2024-11-20 12:15:00,112.73,112.77,112.69,112.75,9935.0,110.1377,110.1768,110.0987,110.1573,9935.0
2024-11-20 12:20:00,112.75,112.78,112.63,112.67,10143.0,110.1573,110.1866,110.04,110.0791,10143.0
2024-11-20 12:25:00,112.68,112.69,112.58,112.63,14254.0,110.0889,110.0987,109.9912,110.04,14254.0
2024-11-20 12:30:00,112.61,112.85,112.52,112.83,14374.0,110.0205,110.255,109.9326,110.2354,14374.0
2024-11-20 12:35:00,112.85,112.92,112.83,112.87,11904.0,110.255,110.3234,110.2354,110.2745,11904.0
2024-11-20 12:40:00,112.92,112.92,112.87,112.92,10338.0,110.3234,110.3234,110.2745,110.3234,10338.0
2024-11-20 12:45:00,112.92,113.04,112.91,113.02,10698.0,110.3234,110.4406,110.3136,110.4211,10698.0
2024-11-20 12:50:00,113.03,113.16,113.02,113.05,7449.0,110.4308,110.5579,110.4211,110.4504,7449.0
2024-11-20 12:55:00,113.04,113.06,112.96,113.04,6316.0,110.4406,110.4602,110.3625,110.4406,6316.0
2024-11-20 13:00:00,113.03,113.13,113.01,113.11,5387.0,110.4308,110.5285,110.4113,110.509,5387.0
2024-11-20 13:05:00,113.11,113.13,113.0,113.0,4507.0,110.509,110.5285,110.4015,110.4015,4507.0
2024-11-20 13:10:00,112.98,112.99,112.93,112.96,15142.0,110.382,110.3918,110.3331,110.3625,15142.0
2024-11-20 13:15:00,112.95,113.02,112.84,112.84,8886.0,110.3527,110.4211,110.2452,110.2452,8886.0
2024-11-20 13:20:00,112.8,112.8,112.66,112.75,13292.0,110.2061,110.2061,110.0694,110.1573,13292.0
2024-11-20 13:25:00,112.73,112.8,112.69,112.74,13008.0,110.1377,110.2061,110.0987,110.1475,13008.0
2024-11-20 13:30:00,112.74,112.74,112.57,112.6,12903.0,110.1475,110.1475,109.9814,110.0107,12903.0
2024-11-20 13:35:00,112.6,112.6,112.51,112.54,8433.0,110.0107,110.0107,109.9228,109.9521,8433.0
2024-11-20 13:40:00,112.55,112.55,112.34,112.39,15745.0,109.9619,109.9619,109.7567,109.8056,15745.0
2024-11-20 13:45:00,112.38,112.42,112.27,112.32,16733.0,109.7958,109.8349,109.6883,109.7372,16733.0
2024-11-20 13:50:00,112.34,112.45,112.32,112.44,12802.0,109.7567,109.8642,109.7372,109.8544,12802.0
2024-11-20 13:55:00,112.45,112.49,112.37,112.37,9578.0,109.8642,109.9033,109.786,109.786,9578.0
2024-11-20 14:00:00,112.4,112.49,112.37,112.37,12823.0,109.8153,109.9033,109.786,109.786,12823.0
2024-11-20 14:05:00,112.36,112.39,112.31,112.34,13598.0,109.7762,109.8056,109.7274,109.7567,13598.0
2024-11-20 14:10:00,112.34,112.42,112.34,112.35,10101.0,109.7567,109.8349,109.7567,109.7665,10101.0
2024-11-20 14:15:00,112.35,112.51,112.33,112.51,10754.0,109.7665,109.9228,109.7469,109.9228,10754.0
2024-11-20 14:20:00,112.5,112.57,112.48,112.54,12632.0,109.913,109.9814,109.8935,109.9521,12632.0
2024-11-20 14:25:00,112.54,112.69,112.54,112.65,10932.0,109.9521,110.0987,109.9521,110.0596,10932.0
2024-11-20 14:30:00,112.63,112.66,112.57,112.59,8961.0,110.04,110.0694,109.9814,110.001,8961.0
2024-11-20 14:35:00,112.59,112.6,112.56,112.59,9377.0,110.001,110.0107,109.9717,110.001,9377.0
2024-11-20 14:40:00,112.6,112.61,112.48,112.54,11610.0,110.0107,110.0205,109.8935,109.9521,11610.0
2024-11-20 14:45:00,112.52,112.61,112.52,112.59,15423.0,109.9326,110.0205,109.9326,110.001,15423.0
2024-11-20 14:50:00,112.59,112.64,112.58,112.58,21622.0,110.001,110.0498,109.9912,109.9912,21622.0
2024-11-20 14:55:00,112.58,112.6,112.5,112.52,10187.0,109.9912,110.0107,109.913,109.9326,10187.0
2024-11-20 15:00:00,112.5,112.56,112.47,112.48,11051.0,109.913,109.9717,109.8837,109.8935,11051.0
2024-11-20 15:05:00,112.48,112.5,112.45,112.49,17176.0,109.8935,109.913,109.8642,109.9033,17176.0
2024-11-20 15:10:00,112.48,112.53,112.44,112.48,17116.0,109.8935,109.9423,109.8544,109.8935,17116.0
2024-11-20 15:15:00,112.46,112.77,112.46,112.77,12759.0,109.8739,110.1768,109.8739,110.1768,12759.0
2024-11-20 15:20:00,112.77,112.78,112.68,112.75,13545.0,110.1768,110.1866,110.0889,110.1573,13545.0
2024-11-20 15:25:00,112.74,112.89,112.73,112.88,18281.0,110.1475,110.2941,110.1377,110.2843,18281.0
2024-11-20 15:30:00,112.88,112.97,112.87,112.95,13857.0,110.2843,110.3722,110.2745,110.3527,13857.0
2024-11-20 15:35:00,112.95,113.0,112.88,112.99,14945.0,110.3527,110.4015,110.2843,110.3918,14945.0
2024-11-20 15:40:00,113.0,113.05,112.93,113.02,18861.0,110.4015,110.4504,110.3331,110.4211,18861.0
2024-11-20 15:45:00,113.03,113.25,112.99,113.23,38543.0,110.4308,110.6458,110.3918,110.6262,38543.0
2024-11-20 15:50:00,113.28,113.34,113.21,113.26,48452.0,110.6751,110.7337,110.6067,110.6556,48452.0
2024-11-20 15:55:00,113.25,113.32,113.08,113.17,160818.0,110.6458,110.7142,110.4797,110.5676,160818.0
2024-11-21 09:30:00,113.9,114.33,113.82,114.26,111330.0,111.2808,111.7009,111.2027,111.6326,111330.0
2024-11-21 09:35:00,114.21,114.23,113.87,114.17,69451.0,111.5837,111.6032,111.2515,111.5446,69451.0
2024-11-21 09:40:00,114.21,114.3,113.94,114.28,23499.0,111.5837,111.6716,111.3199,111.6521,23499.0
2024-11-21 09:45:00,114.25,114.5,114.1,114.5,11646.0,111.6228,111.867,111.4762,111.867,11646.0
2024-11-21 09:50:00,114.5,114.83,114.48,114.81,19788.0,111.867,112.1895,111.8475,112.1699,19788.0
2024-11-21 09:55:00,114.87,115.03,114.81,115.03,15606.0,112.2285,112.3849,112.1699,112.3849,15606.0
2024-11-21 10:00:00,115.02,115.18,115.0,115.13,9041.0,112.3751,112.5314,112.3555,112.4826,9041.0
2024-11-21 10:05:00,115.17,115.61,115.17,115.52,16119.0,112.5216,112.9515,112.5216,112.8636,16119.0
2024-11-21 10:10:00,115.52,115.72,115.48,115.65,16467.0,112.8636,113.059,112.8245,112.9906,16467.0
2024-11-21 10:15:00,115.72,115.73,115.56,115.61,17897.0,113.059,113.0688,112.9027,112.9515,17897.0
2024-11-21 10:20:00,115.65,115.83,115.55,115.7,4972.0,112.9906,113.1665,112.8929,113.0394,4972.0
2024-11-21 10:25:00,115.7,115.74,115.54,115.57,38128.0,113.0394,113.0785,112.8831,112.9124,38128.0
2024-11-21 10:30:00,115.57,115.68,115.55,115.63,23071.0,112.9124,113.0199,112.8929,112.9711,23071.0
2024-11-21 10:35:00,115.62,115.69,115.57,115.63,17507.0,112.9613,113.0297,112.9124,112.9711,17507.0
2024-11-21 10:40:00,115.65,115.95,115.61,115.83,23008.0,112.9906,113.2837,112.9515,113.1665,23008.0
2024-11-21 10:45:00,115.83,115.96,115.72,115.95,13238.0,113.1665,113.2935,113.059,113.2837,13238.0
2024-11-21 10:50:00,115.95,116.01,115.85,116.0,12272.0,113.2837,113.3423,113.186,113.3325,12272.0
2024-11-21 10:55:00,116.02,116.29,116.01,116.29,11596.0,113.3521,113.6159,113.3423,113.6159,11596.0
2024-11-21 11:00:00,116.32,116.46,116.22,116.46,7868.0,113.6452,113.782,113.5475,113.782,7868.0
2024-11-21 11:05:00,116.44,116.5,116.34,116.41,15913.0,113.7624,113.821,113.6647,113.7331,15913.0
2024-11-21 11:10:00,116.42,116.5,116.33,116.5,10566.0,113.7429,113.821,113.655,113.821,10566.0
2024-11-21 11:15:00,116.51,116.62,116.45,116.54,16057.0,113.8308,113.9383,113.7722,113.8601,16057.0
2024-11-21 11:20:00,116.52,116.71,116.51,116.7,11383.0,113.8406,114.0262,113.8308,114.0164,11383.0
2024-11-21 11:25:00,116.75,116.83,116.69,116.69,22404.0,114.0653,114.1435,114.0067,114.0067,22404.0
2024-11-21 11:30:00,116.7,116.79,116.61,116.79,8368.0,114.0164,114.1044,113.9285,114.1044,8368.0
2024-11-21 11:35:00,116.83,116.88,116.71,116.79,11743.0,114.1435,114.1923,114.0262,114.1044,11743.0
2024-11-21 11:40:00,116.77,116.93,116.73,116.91,11954.0,114.0848,114.2412,114.0458,114.2216,11954.0
2024-11-21 11:45:00,116.89,116.9,116.65,116.71,13891.0,114.2021,114.2119,113.9676,114.0262,13891.0
2024-11-21 11:50:00,116.68,116.93,116.68,116.88,3113.0,113.9969,114.2412,113.9969,114.1923,3113.0
2024-11-21 11:55:00,116.85,116.9,116.72,116.75,21907.0,114.163,114.2119,114.036,114.0653,21907.0
2024-11-21 12:00:00,116.74,116.76,116.59,116.64,8194.0,114.0555,114.0751,113.909,113.9578,8194.0
2024-11-21 12:05:00,116.66,116.67,116.57,116.61,25509.0,113.9774,113.9871,113.8894,113.9285,25509.0
2024-11-21 12:10:00,116.57,116.82,116.47,116.75,33124.0,113.8894,114.1337,113.7917,114.0653,33124.0
2024-11-21 12:15:00,116.85,116.92,116.75,116.79,11838.0,114.163,114.2314,114.0653,114.1044,11838.0
2024-11-21 12:20:00,116.77,116.78,116.65,116.69,7484.0,114.0848,114.0946,113.9676,114.0067,7484.0
2024-11-21 12:25:00,116.72,116.91,116.72,116.88,14575.0,114.036,114.2216,114.036,114.1923,14575.0
2024-11-21 12:30:00,116.86,116.91,116.84,116.91,7600.0,114.1728,114.2216,114.1532,114.2216,7600.0
2024-11-21 12:35:00,116.94,116.94,116.78,116.78,7333.0,114.2509,114.2509,114.0946,114.0946,7333.0
2024-11-21 12:40:00,116.78,116.86,116.76,116.83,3096.0,114.0946,114.1728,114.0751,114.1435,3096.0
2024-11-21 12:45:00,116.84,116.89,116.8,116.85,6540.0,114.1532,114.2021,114.1142,114.163,6540.0
2024-11-21 12:50:00,116.88,116.93,116.87,116.88,16289.0,114.1923,114.2412,114.1825,114.1923,16289.0
2024-11-21 12:55:00,116.85,116.87,116.68,116.79,11334.0,114.163,114.1825,113.9969,114.1044,11334.0
2024-11-21 13:00:00,116.79,116.81,116.68,116.72,8719.0,114.1044,114.1239,113.9969,114.036,8719.0
2024-11-21 13:05:00,116.7,116.71,116.44,116.53,62054.0,114.0164,114.0262,113.7624,113.8504,62054.0
2024-11-21 13:10:00,116.54,116.62,116.52,116.55,18239.0,113.8601,113.9383,113.8406,113.8699,18239.0
2024-11-21 13:15:00,116.56,116.6,116.51,116.57,6021.0,113.8797,113.9187,113.8308,113.8894,6021.0
2024-11-21 13:20:00,116.59,116.59,116.37,116.47,8787.0,113.909,113.909,113.694,113.7917,8787.0
2024-11-21 13:25:00,116.47,116.68,116.47,116.66,9317.0,113.7917,113.9969,113.7917,113.9774,9317.0
2024-11-21 13:30:00,116.65,116.65,116.48,116.48,9705.0,113.9676,113.9676,113.8015,113.8015,9705.0
2024-11-21 13:35:00,116.46,116.48,116.33,116.38,6141.0,113.782,113.8015,113.655,113.7038,6141.0
2024-11-21 13:40:00,116.38,116.39,116.24,116.36,9987.0,113.7038,113.7136,113.567,113.6843,9987.0
2024-11-21 13:45:00,116.38,116.51,116.38,116.45,20665.0,113.7038,113.8308,113.7038,113.7722,20665.0
2024-11-21 13:50:00,116.45,116.59,116.45,116.57,8762.0,113.7722,113.909,113.7722,113.8894,8762.0
2024-11-21 13:55:00,116.59,116.59,116.48,116.54,16141.0,113.909,113.909,113.8015,113.8601,16141.0
2024-11-21 14:00:00,116.52,116.67,116.5,116.64,5803.0,113.8406,113.9871,113.821,113.9578,5803.0
2024-11-21 14:05:00,116.65,116.75,116.62,116.7,7175.0,113.9676,114.0653,113.9383,114.0164,7175.0
2024-11-21 14:10:00,116.73,116.78,116.7,116.78,10129.0,114.0458,114.0946,114.0164,114.0946,10129.0
2024-11-21 14:15:00,116.8,116.84,116.73,116.78,9246.0,114.1142,114.1532,114.0458,114.0946,9246.0
2024-11-21 14:20:00,116.79,116.91,116.77,116.87,10756.0,114.1044,114.2216,114.0848,114.1825,10756.0
2024-11-21 14:25:00,116.88,116.94,116.85,116.94,8069.0,114.1923,114.2509,114.163,114.2509,8069.0
2024-11-21 14:30:00,116.95,116.95,116.75,116.75,12462.0,114.2607,114.2607,114.0653,114.0653,12462.0
2024-11-21 14:35:00,116.74,116.82,116.71,116.81,11968.0,114.0555,114.1337,114.0262,114.1239,11968.0
2024-11-21 14:40:00,116.79,116.83,116.76,116.78,11453.0,114.1044,114.1435,114.0751,114.0946,11453.0
2024-11-21 14:45:00,116.79,116.88,116.78,116.87,17622.0,114.1044,114.1923,114.0946,114.1825,17622.0
2024-11-21 14:50:00,116.87,116.88,116.8,116.87,10455.0,114.1825,114.1923,114.1142,114.1825,10455.0
2024-11-21 14:55:00,116.85,116.95,116.84,116.92,13949.0,114.163,114.2607,114.1532,114.2314,13949.0
2024-11-21 15:00:00,116.94,117.13,116.94,117.13,21842.0,114.2509,114.4366,114.2509,114.4366,21842.0
2024-11-21 15:05:00,117.14,117.17,117.07,117.16,12626.0,114.4463,114.4756,114.3779,114.4659,12626.0
2024-11-21 15:10:00,117.17,117.19,117.1,117.11,27925.0,114.4756,114.4952,114.4073,114.417,27925.0
2024-11-21 15:15:00,117.11,117.15,117.02,117.05,9941.0,114.417,114.4561,114.3291,114.3584,9941.0
2024-11-21 15:20:00,117.05,117.22,117.05,117.2,9067.0,114.3584,114.5245,114.3584,114.505,9067.0
2024-11-21 15:25:00,117.18,117.24,117.17,117.2,10485.0,114.4854,114.544,114.4756,114.505,10485.0
2024-11-21 15:30:00,117.21,117.24,117.13,117.19,12806.0,114.5147,114.544,114.4366,114.4952,12806.0
2024-11-21 15:35:00,117.19,117.2,116.95,116.99,19231.0,114.4952,114.505,114.2607,114.2998,19231.0
2024-11-21 15:40:00,116.98,117.04,116.94,116.94,15959.0,114.29,114.3486,114.2509,114.2509,15959.0
2024-11-21 15:45:00,116.94,116.96,116.73,116.73,22780.0,114.2509,114.2705,114.0458,114.0458,22780.0
2024-11-21 15:50:00,116.74,116.77,116.42,116.71,107024.0,114.0555,114.0848,113.7429,114.0262,107024.0
2024-11-21 15:55:00,116.71,116.85,116.66,116.75,181905.0,114.0262,114.163,113.9774,114.0653,181905.0
2024-11-22 09:30:00,116.75,117.45,116.6,117.44,75001.0,114.0653,114.7492,113.9187,114.7394,75001.0
2024-11-22 09:35:00,117.46,117.52,117.28,117.51,24735.0,114.759,114.8176,114.5831,114.8078,24735.0
2024-11-22 09:40:00,117.46,117.84,117.45,117.84,15192.0,114.759,115.1302,114.7492,115.1302,15192.0
2024-11-22 09:45:00,117.84,117.94,117.63,117.63,13911.0,115.1302,115.2279,114.9251,114.9251,13911.0
2024-11-22 09:50:00,117.63,117.69,117.55,117.55,16697.0,114.9251,114.9837,114.8469,114.8469,16697.0
2024-11-22 09:55:00,117.57,117.95,117.57,117.89,12087.0,114.8664,115.2377,114.8664,115.1791,12087.0
2024-11-22 10:00:00,117.92,118.07,117.77,117.96,14435.0,115.2084,115.3549,115.0618,115.2475,14435.0
2024-11-22 10:05:00,117.98,118.03,117.88,117.88,11094.0,115.267,115.3159,115.1693,115.1693,11094.0
2024-11-22 10:10:00,117.84,117.93,117.7,117.93,22162.0,115.1302,115.2182,114.9935,115.2182,22162.0
2024-11-22 10:15:00,117.95,117.95,117.7,117.8,9390.0,115.2377,115.2377,114.9935,115.0912,9390.0
2024-11-22 10:20:00,117.79,117.9,117.69,117.9,11170.0,115.0814,115.1889,114.9837,115.1889,11170.0
2024-11-22 10:25:00,117.81,117.83,117.46,117.58,9308.0,115.1009,115.1205,114.759,114.8762,9308.0
2024-11-22 10:30:00,117.67,117.77,117.64,117.73,6433.0,114.9641,115.0618,114.9348,115.0228,6433.0
2024-11-22 10:35:00,117.79,117.97,117.71,117.97,14352.0,115.0814,115.2572,115.0032,115.2572,14352.0
2024-11-22 10:40:00,117.97,117.99,117.83,117.83,10650.0,115.2572,115.2768,115.1205,115.1205,10650.0
2024-11-22 10:45:00,117.75,117.8,117.42,117.44,30153.0,115.0423,115.0912,114.7199,114.7394,30153.0
2024-11-22 10:50:00,117.55,117.6,117.48,117.52,22150.0,114.8469,114.8958,114.7785,114.8176,22150.0
2024-11-22 10:55:00,117.5,117.52,117.4,117.47,32517.0,114.7981,114.8176,114.7004,114.7687,32517.0
2024-11-22 11:00:00,117.48,117.5,117.22,117.23,20973.0,114.7785,114.7981,114.5245,114.5343,20973.0
2024-11-22 11:05:00,117.23,117.41,117.21,117.39,16234.0,114.5343,114.7101,114.5147,114.6906,16234.0
2024-11-22 11:10:00,117.35,117.4,117.29,117.33,17587.0,114.6515,114.7004,114.5929,114.632,17587.0
2024-11-22 11:15:00,117.34,117.53,117.29,117.46,55165.0,114.6417,114.8274,114.5929,114.759,55165.0
2024-11-22 11:20:00,117.45,117.55,117.44,117.52,11109.0,114.7492,114.8469,114.7394,114.8176,11109.0
2024-11-22 11:25:00,117.51,117.57,117.44,117.55,21789.0,114.8078,114.8664,114.7394,114.8469,21789.0
2024-11-22 11:30:00,117.53,117.53,117.44,117.5,19974.0,114.8274,114.8274,114.7394,114.7981,19974.0
2024-11-22 11:35:00,117.48,117.49,117.38,117.4,11197.0,114.7785,114.7883,114.6808,114.7004,11197.0
2024-11-22 11:40:00,117.42,117.43,117.27,117.39,59032.0,114.7199,114.7297,114.5733,114.6906,59032.0
2024-11-22 11:45:00,117.37,117.37,117.29,117.31,15157.0,114.671,114.671,114.5929,114.6124,15157.0
2024-11-22 11:50:00,117.32,117.34,117.05,117.06,24037.0,114.6222,114.6417,114.3584,114.3682,24037.0
2024-11-22 11:55:00,117.05,117.19,117.0,117.16,19042.0,114.3584,114.4952,114.3096,114.4659,19042.0
2024-11-22 12:00:00,117.2,117.24,117.1,117.23,12923.0,114.505,114.544,114.4073,114.5343,12923.0
2024-11-22 12:05:00,117.25,117.29,117.18,117.2,7748.0,114.5538,114.5929,114.4854,114.505,7748.0
2024-11-22 12:10:00,117.18,117.3,117.17,117.29,16923.0,114.4854,114.6027,114.4756,114.5929,16923.0
2024-11-22 12:15:00,117.29,117.29,117.21,117.22,11568.0,114.5929,114.5929,114.5147,114.5245,11568.0
2024-11-22 12:20:00,117.23,117.38,117.23,117.28,15471.0,114.5343,114.6808,114.5343,114.5831,15471.0
2024-11-22 12:25:00,117.29,117.37,117.27,117.27,9562.0,114.5929,114.671,114.5733,114.5733,9562.0
2024-11-22 12:30:00,117.28,117.38,117.24,117.3,8247.0,114.5831,114.6808,114.544,114.6027,8247.0
2024-11-22 12:35:00,117.33,117.34,117.22,117.22,3813.0,114.632,114.6417,114.5245,114.5245,3813.0
2024-11-22 12:40:00,117.2,117.38,117.18,117.38,10177.0,114.505,114.6808,114.4854,114.6808,10177.0
2024-11-22 12:45:00,117.38,117.5,117.37,117.45,7674.0,114.6808,114.7981,114.671,114.7492,7674.0
2024-11-22 12:50:00,117.45,117.57,117.45,117.57,6408.0,114.7492,114.8664,114.7492,114.8664,6408.0
2024-11-22 12:55:00,117.57,117.57,117.45,117.52,7147.0,114.8664,114.8664,114.7492,114.8176,7147.0
2024-11-22 13:00:00,117.53,117.6,117.53,117.55,5565.0,114.8274,114.8958,114.8274,114.8469,5565.0
2024-11-22 13:05:00,117.55,117.56,117.45,117.46,4848.0,114.8469,114.8567,114.7492,114.759,4848.0
2024-11-22 13:10:00,117.48,117.6,117.47,117.6,5867.0,114.7785,114.8958,114.7687,114.8958,5867.0
2024-11-22 13:15:00,117.59,117.59,117.48,117.48,5286.0,114.886,114.886,114.7785,114.7785,5286.0
2024-11-22 13:20:00,117.51,117.51,117.44,117.48,7923.0,114.8078,114.8078,114.7394,114.7785,7923.0
2024-11-22 13:25:00,117.49,117.49,117.33,117.4,11061.0,114.7883,114.7883,114.632,114.7004,11061.0
2024-11-22 13:30:00,117.39,117.42,117.34,117.42,5400.0,114.6906,114.7199,114.6417,114.7199,5400.0
2024-11-22 13:35:00,117.42,117.47,117.4,117.4,9332.0,114.7199,114.7687,114.7004,114.7004,9332.0
2024-11-22 13:40:00,117.36,117.5,117.33,117.48,8072.0,114.6613,114.7981,114.632,114.7785,8072.0
2024-11-22 13:45:00,117.48,117.52,117.45,117.45,14950.0,114.7785,114.8176,114.7492,114.7492,14950.0
2024-11-22 13:50:00,117.43,117.46,117.35,117.46,10922.0,114.7297,114.759,114.6515,114.759,10922.0
2024-11-22 13:55:00,117.45,117.48,117.39,117.41,12916.0,114.7492,114.7785,114.6906,114.7101,12916.0
2024-11-22 14:00:00,117.41,117.49,117.4,117.43,20430.0,114.7101,114.7883,114.7004,114.7297,20430.0
2024-11-22 14:05:00,117.44,117.45,117.2,117.21,11386.0,114.7394,114.7492,114.505,114.5147,11386.0
2024-11-22 14:10:00,117.21,117.21,116.95,116.98,28065.0,114.5147,114.5147,114.2607,114.29,28065.0
2024-11-22 14:15:00,117.0,117.01,116.9,117.0,16924.0,114.3096,114.3193,114.2119,114.3096,16924.0
2024-11-22 14:20:00,117.0,117.05,116.92,116.97,15762.0,114.3096,114.3584,114.2314,114.2802,15762.0
2024-11-22 14:25:00,116.95,117.01,116.87,116.89,11685.0,114.2607,114.3193,114.1825,114.2021,11685.0
2024-11-22 14:30:00,116.88,116.96,116.87,116.96,16270.0,114.1923,114.2705,114.1825,114.2705,16270.0
2024-11-22 14:35:00,116.95,117.39,116.94,117.12,95757.0,114.2607,114.6906,114.2509,114.4268,95757.0
2024-11-22 14:40:00,117.09,117.13,116.99,117.02,11263.0,114.3975,114.4366,114.2998,114.3291,11263.0
2024-11-22 14:45:00,117.05,117.28,117.02,117.28,10531.0,114.3584,114.5831,114.3291,114.5831,10531.0
2024-11-22 14:50:00,117.25,117.27,117.18,117.21,13693.0,114.5538,114.5733,114.4854,114.5147,13693.0
2024-11-22 14:55:00,117.23,117.3,117.18,117.23,24755.0,114.5343,114.6027,114.4854,114.5343,24755.0
2024-11-22 15:00:00,117.23,117.3,117.04,117.13,12041.0,114.5343,114.6027,114.3486,114.4366,12041.0
2024-11-22 15:05:00,117.14,117.19,117.05,117.05,11112.0,114.4463,114.4952,114.3584,114.3584,11112.0
2024-11-22 15:10:00,117.09,117.12,117.05,117.05,16309.0,114.3975,114.4268,114.3584,114.3584,16309.0
2024-11-22 15:15:00,117.03,117.11,117.03,117.09,20376.0,114.3389,114.417,114.3389,114.3975,20376.0
2024-11-22 15:20:00,117.09,117.11,116.98,116.98,10191.0,114.3975,114.417,114.29,114.29,10191.0
2024-11-22 15:25:00,116.98,117.26,116.96,117.14,50848.0,114.29,114.5636,114.2705,114.4463,50848.0
2024-11-22 15:30:00,117.12,117.42,117.07,117.42,26019.0,114.4268,114.7199,114.3779,114.7199,26019.0
2024-11-22 15:35:00,117.4,117.46,117.23,117.25,21274.0,114.7004,114.759,114.5343,114.5538,21274.0
2024-11-22 15:40:00,117.26,117.29,117.17,117.24,24200.0,114.5636,114.5929,114.4756,114.544,24200.0
2024-11-22 15:45:00,117.24,117.27,117.14,117.16,41066.0,114.544,114.5733,114.4463,114.4659,41066.0
2024-11-22 15:50:00,117.15,117.38,117.12,117.36,59946.0,114.4561,114.6808,114.4268,114.6613,59946.0
2024-11-22 15:55:00,117.36,117.36,117.04,117.04,212905.0,114.6613,114.6613,114.3486,114.3486,212905.0
2024-11-25 09:30:00,117.0,117.55,116.16,116.68,88810.0,114.3096,114.8469,113.4889,113.9969,88810.0
2024-11-25 09:35:00,116.8,116.9,115.18,115.24,62454.0,114.1142,114.2119,112.5314,112.59,62454.0
2024-11-25 09:40:00,115.12,115.22,114.24,114.66,159957.0,112.4728,112.5705,111.613,112.0234,159957.0
2024-11-25 09:45:00,114.66,115.15,114.28,115.11,94376.0,112.0234,112.5021,111.6521,112.463,94376.0
2024-11-25 09:50:00,115.07,115.59,115.06,115.18,129434.0,112.4239,112.932,112.4142,112.5314,129434.0
2024-11-25 09:55:00,115.29,115.3,114.59,114.76,79261.0,112.6389,112.6486,111.955,112.1211,79261.0
2024-11-25 10:00:00,114.75,114.75,113.95,114.36,58427.0,112.1113,112.1113,111.3297,111.7303,58427.0
2024-11-25 10:05:00,114.32,114.67,114.32,114.43,26321.0,111.6912,112.0331,111.6912,111.7986,26321.0
2024-11-25 10:10:00,114.48,114.5,113.89,113.89,42552.0,111.8475,111.867,111.2711,111.2711,42552.0
2024-11-25 10:15:00,113.91,114.33,113.77,114.24,55931.0,111.2906,111.7009,111.1538,111.613,55931.0
2024-11-25 10:20:00,114.19,114.19,112.66,113.3,202954.0,111.5642,111.5642,110.0694,110.6946,202954.0
2024-11-25 10:25:00,113.24,113.58,112.67,113.4,89100.0,110.636,110.9682,110.0791,110.7923,89100.0
2024-11-25 10:30:00,113.38,113.38,113.08,113.2,16024.0,110.7728,110.7728,110.4797,110.5969,16024.0
2024-11-25 10:35:00,113.17,113.17,112.73,112.95,35910.0,110.5676,110.5676,110.1377,110.3527,35910.0
2024-11-25 10:40:00,112.94,113.09,112.84,112.91,76988.0,110.3429,110.4895,110.2452,110.3136,76988.0
2024-11-25 10:45:00,112.92,113.11,112.83,112.9,40998.0,110.3234,110.509,110.2354,110.3038,40998.0
2024-11-25 10:50:00,112.92,112.92,112.47,112.57,23526.0,110.3234,110.3234,109.8837,109.9814,23526.0
2024-11-25 10:55:00,112.56,112.73,112.4,112.51,33170.0,109.9717,110.1377,109.8153,109.9228,33170.0
2024-11-25 11:00:00,112.46,112.52,112.18,112.19,32180.0,109.8739,109.9326,109.6004,109.6102,32180.0
2024-11-25 11:05:00,112.21,112.34,111.98,112.08,95043.0,109.6297,109.7567,109.405,109.5027,95043.0
2024-11-25 11:10:00,112.07,112.37,112.01,112.13,28138.0,109.4929,109.786,109.4343,109.5515,28138.0
2024-11-25 11:15:00,112.12,112.27,111.98,112.06,33382.0,109.5418,109.6883,109.405,109.4831,33382.0
2024-11-25 11:20:00,112.06,112.19,112.0,112.07,86883.0,109.4831,109.6102,109.4245,109.4929,86883.0
2024-11-25 11:25:00,112.08,112.11,111.54,111.76,169577.0,109.5027,109.532,108.9751,109.19,169577.0
2024-11-25 11:30:00,111.76,111.76,111.52,111.66,22709.0,109.19,109.19,108.9556,109.0923,22709.0
2024-11-25 11:35:00,111.66,111.66,111.36,111.54,18738.0,109.0923,109.0923,108.7992,108.9751,18738.0
2024-11-25 11:40:00,111.46,111.68,111.42,111.53,20828.0,108.8969,109.1119,108.8579,108.9653,20828.0
2024-11-25 11:45:00,111.49,111.64,111.42,111.49,38332.0,108.9263,109.0728,108.8579,108.9263,38332.0
2024-11-25 11:50:00,111.49,111.49,111.12,111.2,21699.0,108.9263,108.9263,108.5648,108.6429,21699.0
2024-11-25 11:55:00,111.14,111.22,110.9,110.93,24393.0,108.5843,108.6625,108.3498,108.3791,24393.0
2024-11-25 12:00:00,110.91,111.05,110.76,110.93,33955.0,108.3596,108.4964,108.213,108.3791,33955.0
2024-11-25 12:05:00,111.0,111.01,110.71,110.75,44866.0,108.4475,108.4573,108.1642,108.2033,44866.0
2024-11-25 12:10:00,110.75,110.92,110.7,110.76,16185.0,108.2033,108.3694,108.1544,108.213,16185.0
2024-11-25 12:15:00,110.77,110.77,110.07,110.14,44226.0,108.2228,108.2228,107.5389,107.6073,44226.0
2024-11-25 12:20:00,110.16,110.26,110.05,110.24,101508.0,107.6268,107.7245,107.5194,107.705,101508.0
2024-11-25 12:25:00,110.25,110.67,110.2,110.34,57959.0,107.7148,108.1251,107.6659,107.8027,57959.0
2024-11-25 12:30:00,110.38,110.59,110.19,110.55,23330.0,107.8418,108.047,107.6561,108.0079,23330.0
2024-11-25 12:35:00,110.55,110.6,110.23,110.28,19699.0,108.0079,108.0567,107.6952,107.7441,19699.0
2024-11-25 12:40:00,110.25,110.47,110.24,110.47,55705.0,107.7148,107.9297,107.705,107.9297,55705.0
2024-11-25 12:45:00,110.43,110.5,110.17,110.21,27168.0,107.8906,107.959,107.6366,107.6757,27168.0
2024-11-25 12:50:00,110.17,110.17,109.92,109.93,32697.0,107.6366,107.6366,107.3924,107.4021,32697.0
2024-11-25 12:55:00,109.93,110.12,109.61,109.62,35302.0,107.4021,107.5878,107.0895,107.0993,35302.0
2024-11-25 13:00:00,109.62,109.7,109.47,109.68,31953.0,107.0993,107.1774,106.9527,107.1579,31953.0
2024-11-25 13:05:00,109.66,109.87,109.52,109.62,23128.0,107.1383,107.3435,107.0016,107.0993,23128.0
2024-11-25 13:10:00,109.64,109.82,109.61,109.74,16335.0,107.1188,107.2947,107.0895,107.2165,16335.0
2024-11-25 13:15:00,109.76,109.76,109.5,109.63,25417.0,107.236,107.236,106.982,107.109,25417.0
2024-11-25 13:20:00,109.66,109.66,109.34,109.45,33567.0,107.1383,107.1383,106.8257,106.9332,33567.0
2024-11-25 13:25:00,109.48,109.49,109.06,109.25,35944.0,106.9625,106.9722,106.5521,106.7378,35944.0
2024-11-25 13:30:00,109.21,109.24,108.98,109.13,52475.0,106.6987,106.728,106.474,106.6205,52475.0
2024-11-25 13:35:00,109.13,109.32,109.03,109.03,29430.0,106.6205,106.8062,106.5228,106.5228,29430.0
2024-11-25 13:40:00,109.03,109.33,108.87,108.94,44162.0,106.5228,106.8159,106.3665,106.4349,44162.0
2024-11-25 13:45:00,108.94,109.35,108.94,109.29,48136.0,106.4349,106.8355,106.4349,106.7768,48136.0
2024-11-25 13:50:00,109.3,109.35,109.08,109.09,28944.0,106.7866,106.8355,106.5717,106.5814,28944.0
2024-11-25 13:55:00,109.11,109.28,109.08,109.09,59210.0,106.601,106.7671,106.5717,106.5814,59210.0
2024-11-25 14:00:00,109.12,110.0,109.07,109.94,88244.0,106.6108,107.4705,106.5619,107.4119,88244.0
2024-11-25 14:05:00,109.92,109.92,109.32,109.5,37277.0,107.3924,107.3924,106.8062,106.982,37277.0
2024-11-25 14:10:00,109.47,109.5,109.3,109.42,23062.0,106.9527,106.982,106.7866,106.9039,23062.0
2024-11-25 14:15:00,109.42,109.87,109.39,109.85,30093.0,106.9039,107.3435,106.8745,107.324,30093.0
2024-11-25 14:20:00,109.88,110.16,109.82,110.14,47215.0,107.3533,107.6268,107.2947,107.6073,47215.0
2024-11-25 14:25:00,110.17,110.18,110.01,110.11,21492.0,107.6366,107.6464,107.4803,107.578,21492.0
2024-11-25 14:30:00,110.14,110.33,110.02,110.1,29940.0,107.6073,107.7929,107.4901,107.5682,29940.0
2024-11-25 14:35:00,110.12,110.26,110.07,110.1,18511.0,107.5878,107.7245,107.5389,107.5682,18511.0
2024-11-25 14:40:00,110.17,110.4,110.16,110.27,25302.0,107.6366,107.8613,107.6268,107.7343,25302.0
2024-11-25 14:45:00,110.27,110.35,110.05,110.09,30364.0,107.7343,107.8125,107.5194,107.5584,30364.0
2024-11-25 14:50:00,110.05,110.16,109.91,109.91,17289.0,107.5194,107.6268,107.3826,107.3826,17289.0
2024-11-25 14:55:00,109.93,110.1,109.9,109.96,23635.0,107.4021,107.5682,107.3728,107.4314,23635.0
2024-11-25 15:00:00,109.97,110.15,109.97,110.07,20539.0,107.4412,107.6171,107.4412,107.5389,20539.0
2024-11-25 15:05:00,110.08,110.32,110.02,110.26,18744.0,107.5487,107.7832,107.4901,107.7245,18744.0
2024-11-25 15:10:00,110.23,110.32,110.12,110.17,37400.0,107.6952,107.7832,107.5878,107.6366,37400.0
2024-11-25 15:15:00,110.16,110.31,110.15,110.25,12608.0,107.6268,107.7734,107.6171,107.7148,12608.0
2024-11-25 15:20:00,110.25,110.43,110.19,110.37,31956.0,107.7148,107.8906,107.6561,107.832,31956.0
2024-11-25 15:25:00,110.39,110.54,110.33,110.47,26346.0,107.8516,107.9981,107.7929,107.9297,26346.0
2024-11-25 15:30:00,110.45,110.65,110.42,110.6,28112.0,107.9102,108.1056,107.8809,108.0567,28112.0
2024-11-25 15:35:00,110.6,110.99,110.6,110.88,51877.0,108.0567,108.4378,108.0567,108.3303,51877.0
2024-11-25 15:40:00,110.88,110.99,110.74,110.75,32496.0,108.3303,108.4378,108.1935,108.2033,32496.0
2024-11-25 15:45:00,110.73,111.0,110.73,110.89,63310.0,108.1837,108.4475,108.1837,108.3401,63310.0
2024-11-25 15:50:00,110.89,111.36,110.89,111.34,110209.0,108.3401,108.7992,108.3401,108.7797,110209.0
2024-11-25 15:55:00,111.33,111.63,111.22,111.47,492924.0,108.7699,109.063,108.6625,108.9067,492924.0
2024-11-26 09:30:00,112.45,113.2,111.9,113.04,105894.0,109.8642,110.5969,109.3268,110.4406,105894.0
2024-11-26 09:35:00,112.95,113.75,112.78,113.57,44261.0,110.3527,111.1343,110.1866,110.9584,44261.0
2024-11-26 09:40:00,113.54,113.74,112.82,113.5,45964.0,110.9291,111.1245,110.2257,110.89,45964.0
2024-11-26 09:45:00,113.4,113.58,113.21,113.29,17081.0,110.7923,110.9682,110.6067,110.6849,17081.0
2024-11-26 09:50:00,113.28,113.67,113.24,113.55,13600.0,110.6751,111.0561,110.636,110.9389,13600.0
2024-11-26 09:55:00,113.55,114.0,113.49,113.85,34296.0,110.9389,111.3785,110.8803,111.232,34296.0
2024-11-26 10:00:00,113.89,114.08,113.52,113.6,34960.0,111.2711,111.4567,110.9096,110.9877,34960.0
2024-11-26 10:05:00,113.51,113.65,113.35,113.59,12237.0,110.8998,111.0366,110.7435,110.978,12237.0
2024-11-26 10:10:00,113.54,113.64,113.4,113.54,22902.0,110.9291,111.0268,110.7923,110.9291,22902.0
2024-11-26 10:15:00,113.54,113.69,113.4,113.41,50523.0,110.9291,111.0757,110.7923,110.8021,50523.0
2024-11-26 10:20:00,113.42,113.89,113.4,113.82,53231.0,110.8119,111.2711,110.7923,111.2027,53231.0
2024-11-26 10:25:00,113.8,113.9,113.65,113.9,19473.0,111.1831,111.2808,111.0366,111.2808,19473.0
2024-11-26 10:30:00,113.9,114.0,113.49,113.51,21860.0,111.2808,111.3785,110.8803,110.8998,21860.0
2024-11-26 10:35:00,113.47,113.7,113.46,113.58,25388.0,110.8607,111.0854,110.851,110.9682,25388.0
2024-11-26 10:40:00,113.58,113.63,113.39,113.39,27225.0,110.9682,111.017,110.7826,110.7826,27225.0
2024-11-26 10:45:00,113.42,113.7,113.39,113.46,64989.0,110.8119,111.0854,110.7826,110.851,64989.0
2024-11-26 10:50:00,113.51,113.57,113.43,113.53,15087.0,110.8998,110.9584,110.8216,110.9193,15087.0
2024-11-26 10:55:00,113.54,113.64,113.35,113.58,21110.0,110.9291,111.0268,110.7435,110.9682,21110.0
2024-11-26 11:00:00,113.58,113.63,113.47,113.56,33709.0,110.9682,111.017,110.8607,110.9487,33709.0
2024-11-26 11:05:00,113.55,113.58,113.26,113.26,28373.0,110.9389,110.9682,110.6556,110.6556,28373.0
2024-11-26 11:10:00,113.29,113.49,113.26,113.4,13898.0,110.6849,110.8803,110.6556,110.7923,13898.0
2024-11-26 11:15:00,113.4,113.54,113.35,113.53,15709.0,110.7923,110.9291,110.7435,110.9193,15709.0
2024-11-26 11:20:00,113.59,113.91,113.54,113.85,33090.0,110.978,111.2906,110.9291,111.232,33090.0
2024-11-26 11:25:00,113.84,113.93,113.71,113.89,88045.0,111.2222,111.3101,111.0952,111.2711,88045.0
2024-11-26 11:30:00,113.91,114.02,113.86,113.91,26595.0,111.2906,111.3981,111.2418,111.2906,26595.0
2024-11-26 11:35:00,113.93,113.93,113.73,113.75,17176.0,111.3101,111.3101,111.1147,111.1343,17176.0
2024-11-26 11:40:00,113.75,113.79,113.65,113.75,16701.0,111.1343,111.1734,111.0366,111.1343,16701.0
2024-11-26 11:45:00,113.75,114.14,113.69,113.94,29426.0,111.1343,111.5153,111.0757,111.3199,29426.0
2024-11-26 11:50:00,113.95,114.02,113.83,113.85,16541.0,111.3297,111.3981,111.2124,111.232,16541.0
2024-11-26 11:55:00,113.86,113.86,113.57,113.63,14021.0,111.2418,111.2418,110.9584,111.017,14021.0
2024-11-26 12:00:00,113.64,113.66,113.53,113.61,9874.0,111.0268,111.0464,110.9193,110.9975,9874.0
2024-11-26 12:05:00,113.6,113.68,113.47,113.66,24389.0,110.9877,111.0659,110.8607,111.0464,24389.0
2024-11-26 12:10:00,113.66,113.69,113.41,113.48,28203.0,111.0464,111.0757,110.8021,110.8705,28203.0
2024-11-26 12:15:00,113.43,113.47,113.33,113.35,28208.0,110.8216,110.8607,110.7239,110.7435,28208.0
2024-11-26 12:20:00,113.33,113.36,113.18,113.2,12366.0,110.7239,110.7533,110.5774,110.5969,12366.0
2024-11-26 12:25:00,113.19,113.2,113.04,113.14,26927.0,110.5872,110.5969,110.4406,110.5383,26927.0
2024-11-26 12:30:00,113.14,113.21,113.09,113.14,18865.0,110.5383,110.6067,110.4895,110.5383,18865.0
2024-11-26 12:35:00,113.14,113.26,113.1,113.26,28990.0,110.5383,110.6556,110.4992,110.6556,28990.0
2024-11-26 12:40:00,113.26,113.35,113.22,113.26,24873.0,110.6556,110.7435,110.6165,110.6556,24873.0
2024-11-26 12:45:00,113.26,113.36,113.25,113.27,15492.0,110.6556,110.7533,110.6458,110.6653,15492.0
2024-11-26 12:50:00,113.26,113.42,113.23,113.42,16987.0,110.6556,110.8119,110.6262,110.8119,16987.0
2024-11-26 12:55:00,113.42,113.46,113.32,113.46,17518.0,110.8119,110.851,110.7142,110.851,17518.0
2024-11-26 13:00:00,113.48,113.62,113.42,113.45,39668.0,110.8705,111.0073,110.8119,110.8412,39668.0
2024-11-26 13:05:00,113.44,113.48,113.3,113.32,35770.0,110.8314,110.8705,110.6946,110.7142,35770.0
2024-11-26 13:10:00,113.32,113.33,113.24,113.24,11602.0,110.7142,110.7239,110.636,110.636,11602.0
2024-11-26 13:15:00,113.24,113.28,113.21,113.26,10393.0,110.636,110.6751,110.6067,110.6556,10393.0
2024-11-26 13:20:00,113.26,113.41,113.24,113.35,16126.0,110.6556,110.8021,110.636,110.7435,16126.0
2024-11-26 13:25:00,113.35,113.37,113.29,113.29,13384.0,110.7435,110.763,110.6849,110.6849,13384.0
2024-11-26 13:30:00,113.29,113.29,113.08,113.09,9131.0,110.6849,110.6849,110.4797,110.4895,9131.0
2024-11-26 13:35:00,113.09,113.09,112.82,112.84,23416.0,110.4895,110.4895,110.2257,110.2452,23416.0
2024-11-26 13:40:00,112.85,112.89,112.77,112.84,38404.0,110.255,110.2941,110.1768,110.2452,38404.0
2024-11-26 13:45:00,112.84,112.84,112.73,112.78,30911.0,110.2452,110.2452,110.1377,110.1866,30911.0
2024-11-26 13:50:00,112.78,112.82,112.72,112.79,8679.0,110.1866,110.2257,110.128,110.1964,8679.0
2024-11-26 13:55:00,112.8,112.8,112.67,112.72,27893.0,110.2061,110.2061,110.0791,110.128,27893.0
2024-11-26 14:00:00,112.72,112.85,112.7,112.76,42726.0,110.128,110.255,110.1084,110.1671,42726.0
2024-11-26 14:05:00,112.78,112.81,112.49,112.49,16571.0,110.1866,110.2159,109.9033,109.9033,16571.0
2024-11-26 14:10:00,112.49,112.68,112.29,112.29,54300.0,109.9033,110.0889,109.7079,109.7079,54300.0
2024-11-26 14:15:00,112.3,112.44,112.29,112.43,19800.0,109.7176,109.8544,109.7079,109.8446,19800.0
2024-11-26 14:20:00,112.43,112.61,112.42,112.53,27595.0,109.8446,110.0205,109.8349,109.9423,27595.0
2024-11-26 14:25:00,112.53,112.84,112.51,112.8,28046.0,109.9423,110.2452,109.9228,110.2061,28046.0
2024-11-26 14:30:00,112.81,112.88,112.69,112.81,29329.0,110.2159,110.2843,110.0987,110.2159,29329.0
2024-11-26 14:35:00,112.79,112.82,112.72,112.73,11301.0,110.1964,110.2257,110.128,110.1377,11301.0
2024-11-26 14:40:00,112.75,112.78,112.71,112.75,7705.0,110.1573,110.1866,110.1182,110.1573,7705.0
2024-11-26 14:45:00,112.77,112.86,112.71,112.86,17223.0,110.1768,110.2648,110.1182,110.2648,17223.0
2024-11-26 14:50:00,112.87,112.92,112.85,112.89,10282.0,110.2745,110.3234,110.255,110.2941,10282.0
2024-11-26 14:55:00,112.89,112.95,112.85,112.89,11150.0,110.2941,110.3527,110.255,110.2941,11150.0
2024-11-26 15:00:00,112.88,113.14,112.88,113.11,20405.0,110.2843,110.5383,110.2843,110.509,20405.0
2024-11-26 15:05:00,113.1,113.28,113.05,113.26,17658.0,110.4992,110.6751,110.4504,110.6556,17658.0
2024-11-26 15:10:00,113.25,113.33,113.23,113.33,20159.0,110.6458,110.7239,110.6262,110.7239,20159.0
2024-11-26 15:15:00,113.34,113.4,113.31,113.38,16329.0,110.7337,110.7923,110.7044,110.7728,16329.0
2024-11-26 15:20:00,113.37,113.41,113.23,113.38,22415.0,110.763,110.8021,110.6262,110.7728,22415.0
2024-11-26 15:25:00,113.38,113.39,113.3,113.31,15745.0,110.7728,110.7826,110.6946,110.7044,15745.0
2024-11-26 15:30:00,113.31,113.4,113.26,113.38,30826.0,110.7044,110.7923,110.6556,110.7728,30826.0
2024-11-26 15:35:00,113.38,113.51,113.37,113.5,29003.0,110.7728,110.8998,110.763,110.89,29003.0
2024-11-26 15:40:00,113.5,113.57,113.43,113.44,30822.0,110.89,110.9584,110.8216,110.8314,30822.0
2024-11-26 15:45:00,113.44,113.59,113.39,113.39,46599.0,110.8314,110.978,110.7826,110.7826,46599.0
2024-11-26 15:50:00,113.4,113.47,113.3,113.31,74517.0,110.7923,110.8607,110.6946,110.7044,74517.0
2024-11-26 15:55:00,113.32,113.48,113.2,113.43,255329.0,110.7142,110.8705,110.5969,110.8216,255329.0
2024-11-27 09:30:00,112.59,112.88,112.12,112.68,67320.0,110.001,110.2843,109.5418,110.0889,67320.0
2024-11-27 09:35:00,112.53,112.57,111.74,111.99,17896.0,109.9423,109.9814,109.1705,109.4148,17896.0
2024-11-27 09:40:00,111.88,112.65,111.87,112.46,11983.0,109.3073,110.0596,109.2975,109.8739,11983.0
2024-11-27 09:45:00,112.43,112.51,112.1,112.17,6807.0,109.8446,109.9228,109.5222,109.5906,6807.0
2024-11-27 09:50:00,112.14,112.27,112.0,112.16,14936.0,109.5613,109.6883,109.4245,109.5808,14936.0
2024-11-27 09:55:00,112.22,112.57,112.22,112.49,21263.0,109.6395,109.9814,109.6395,109.9033,21263.0
2024-11-27 10:00:00,112.49,112.49,112.26,112.27,10040.0,109.9033,109.9033,109.6785,109.6883,10040.0
2024-11-27 10:05:00,112.26,112.41,112.15,112.27,11417.0,109.6785,109.8251,109.5711,109.6883,11417.0
2024-11-27 10:10:00,112.25,112.49,112.17,112.47,8041.0,109.6688,109.9033,109.5906,109.8837,8041.0
2024-11-27 10:15:00,112.43,112.63,112.35,112.55,20244.0,109.8446,110.04,109.7665,109.9619,20244.0
2024-11-27 10:20:00,112.52,112.57,112.37,112.53,10410.0,109.9326,109.9814,109.786,109.9423,10410.0
2024-11-27 10:25:00,112.59,112.59,112.46,112.46,2908.0,110.001,110.001,109.8739,109.8739,2908.0
2024-11-27 10:30:00,112.47,112.52,112.16,112.2,19632.0,109.8837,109.9326,109.5808,109.6199,19632.0
2024-11-27 10:35:00,112.19,112.32,112.18,112.25,8652.0,109.6102,109.7372,109.6004,109.6688,8652.0
2024-11-27 10:40:00,112.23,112.45,112.2,112.41,11012.0,109.6492,109.8642,109.6199,109.8251,11012.0
2024-11-27 10:45:00,112.39,112.61,112.39,112.59,15060.0,109.8056,110.0205,109.8056,110.001,15060.0
2024-11-27 10:50:00,112.58,112.59,112.51,112.55,7681.0,109.9912,110.001,109.9228,109.9619,7681.0
2024-11-27 10:55:00,112.51,112.62,112.45,112.57,20607.0,109.9228,110.0303,109.8642,109.9814,20607.0
2024-11-27 11:00:00,112.57,112.67,112.48,112.48,14043.0,109.9814,110.0791,109.8935,109.8935,14043.0
2024-11-27 11:05:00,112.48,112.66,112.45,112.63,18384.0,109.8935,110.0694,109.8642,110.04,18384.0
2024-11-27 11:10:00,112.62,112.66,112.61,112.66,4894.0,110.0303,110.0694,110.0205,110.0694,4894.0
2024-11-27 11:15:00,112.64,112.8,112.62,112.79,7125.0,110.0498,110.2061,110.0303,110.1964,7125.0
2024-11-27 11:20:00,112.75,112.81,112.71,112.75,6348.0,110.1573,110.2159,110.1182,110.1573,6348.0
2024-11-27 11:25:00,112.79,112.79,112.66,112.68,8410.0,110.1964,110.1964,110.0694,110.0889,8410.0
2024-11-27 11:30:00,112.67,112.69,112.59,112.65,10224.0,110.0791,110.0987,110.001,110.0596,10224.0
2024-11-27 11:35:00,112.64,112.78,112.6,112.65,16924.0,110.0498,110.1866,110.0107,110.0596,16924.0
2024-11-27 11:40:00,112.63,112.68,112.49,112.53,17640.0,110.04,110.0889,109.9033,109.9423,17640.0
2024-11-27 11:45:00,112.53,112.68,112.53,112.59,13067.0,109.9423,110.0889,109.9423,110.001,13067.0
2024-11-27 11:50:00,112.59,112.63,112.51,112.61,4838.0,110.001,110.04,109.9228,110.0205,4838.0
2024-11-27 11:55:00,112.56,112.56,112.41,112.45,5204.0,109.9717,109.9717,109.8251,109.8642,5204.0
2024-11-27 12:00:00,112.45,112.48,112.31,112.31,5907.0,109.8642,109.8935,109.7274,109.7274,5907.0
2024-11-27 12:05:00,112.34,112.41,112.24,112.35,7741.0,109.7567,109.8251,109.659,109.7665,7741.0
2024-11-27 12:10:00,112.39,112.44,112.35,112.4,10259.0,109.8056,109.8544,109.7665,109.8153,10259.0
2024-11-27 12:15:00,112.4,112.4,112.29,112.36,9471.0,109.8153,109.8153,109.7079,109.7762,9471.0
2024-11-27 12:20:00,112.34,112.39,112.34,112.38,9117.0,109.7567,109.8056,109.7567,109.7958,9117.0
2024-11-27 12:25:00,112.37,112.53,112.37,112.53,7256.0,109.786,109.9423,109.786,109.9423,7256.0
2024-11-27 12:30:00,112.52,112.53,112.47,112.52,6751.0,109.9326,109.9423,109.8837,109.9326,6751.0
2024-11-27 12:35:00,112.53,112.53,112.48,112.5,5443.0,109.9423,109.9423,109.8935,109.913,5443.0
2024-11-27 12:40:00,112.5,112.69,112.49,112.65,6824.0,109.913,110.0987,109.9033,110.0596,6824.0
2024-11-27 12:45:00,112.66,112.78,112.64,112.78,12698.0,110.0694,110.1866,110.0498,110.1866,12698.0
2024-11-27 12:50:00,112.79,112.97,112.78,112.96,5873.0,110.1964,110.3722,110.1866,110.3625,5873.0
2024-11-27 12:55:00,112.96,112.96,112.84,112.94,5827.0,110.3625,110.3625,110.2452,110.3429,5827.0
2024-11-27 13:00:00,112.93,112.99,112.89,112.97,8153.0,110.3331,110.3918,110.2941,110.3722,8153.0
2024-11-27 13:05:00,112.97,112.97,112.86,112.86,3486.0,110.3722,110.3722,110.2648,110.2648,3486.0
2024-11-27 13:10:00,112.85,112.86,112.68,112.68,5267.0,110.255,110.2648,110.0889,110.0889,5267.0
2024-11-27 13:15:00,112.69,112.72,112.69,112.72,4975.0,110.0987,110.128,110.0987,110.128,4975.0
2024-11-27 13:20:00,112.72,112.72,112.68,112.68,3621.0,110.128,110.128,110.0889,110.0889,3621.0
2024-11-27 13:25:00,112.68,112.68,112.6,112.62,5750.0,110.0889,110.0889,110.0107,110.0303,5750.0
2024-11-27 13:30:00,112.62,112.62,112.5,112.5,4594.0,110.0303,110.0303,109.913,109.913,4594.0
2024-11-27 13:35:00,112.5,112.51,112.42,112.43,6277.0,109.913,109.9228,109.8349,109.8446,6277.0
2024-11-27 13:40:00,112.42,112.44,112.33,112.33,9064.0,109.8349,109.8544,109.7469,109.7469,9064.0
2024-11-27 13:45:00,112.34,112.35,112.28,112.3,5703.0,109.7567,109.7665,109.6981,109.7176,5703.0
2024-11-27 13:50:00,112.29,112.32,112.28,112.31,6657.0,109.7079,109.7372,109.6981,109.7274,6657.0
2024-11-27 13:55:00,112.31,112.32,112.29,112.29,2763.0,109.7274,109.7372,109.7079,109.7079,2763.0
2024-11-27 14:00:00,112.29,112.47,112.29,112.45,8222.0,109.7079,109.8837,109.7079,109.8642,8222.0
2024-11-27 14:05:00,112.45,112.62,112.45,112.61,18632.0,109.8642,110.0303,109.8642,110.0205,18632.0
2024-11-27 14:10:00,112.6,112.62,112.54,112.54,4365.0,110.0107,110.0303,109.9521,109.9521,4365.0
2024-11-27 14:15:00,112.54,112.54,112.45,112.54,4072.0,109.9521,109.9521,109.8642,109.9521,4072.0
2024-11-27 14:20:00,112.54,112.54,112.45,112.52,4030.0,109.9521,109.9521,109.8642,109.9326,4030.0
2024-11-27 14:25:00,112.52,112.53,112.41,112.48,7301.0,109.9326,109.9423,109.8251,109.8935,7301.0
2024-11-27 14:30:00,112.48,112.5,112.44,112.45,5187.0,109.8935,109.913,109.8544,109.8642,5187.0
2024-11-27 14:35:00,112.45,112.46,112.39,112.43,8873.0,109.8642,109.8739,109.8056,109.8446,8873.0
2024-11-27 14:40:00,112.4,112.44,112.38,112.41,7694.0,109.8153,109.8544,109.7958,109.8251,7694.0
2024-11-27 14:45:00,112.43,112.5,112.42,112.46,4551.0,109.8446,109.913,109.8349,109.8739,4551.0
2024-11-27 14:50:00,112.46,112.63,112.45,112.63,9804.0,109.8739,110.04,109.8642,110.04,9804.0
2024-11-27 14:55:00,112.64,112.72,112.64,112.72,8499.0,110.0498,110.128,110.0498,110.128,8499.0
2024-11-27 15:00:00,112.71,112.73,112.61,112.64,15131.0,110.1182,110.1377,110.0205,110.0498,15131.0
2024-11-27 15:05:00,112.65,112.77,112.65,112.71,8250.0,110.0596,110.1768,110.0596,110.1182,8250.0
2024-11-27 15:10:00,112.7,112.83,112.69,112.78,10571.0,110.1084,110.2354,110.0987,110.1866,10571.0
2024-11-27 15:15:00,112.76,112.79,112.75,112.78,9518.0,110.1671,110.1964,110.1573,110.1866,9518.0
2024-11-27 15:20:00,112.78,112.87,112.77,112.85,8867.0,110.1866,110.2745,110.1768,110.255,8867.0
2024-11-27 15:25:00,112.85,113.02,112.85,113.02,9301.0,110.255,110.4211,110.255,110.4211,9301.0
2024-11-27 15:30:00,113.02,113.04,112.94,113.04,12971.0,110.4211,110.4406,110.3429,110.4406,12971.0
2024-11-27 15:35:00,113.03,113.08,113.01,113.06,12075.0,110.4308,110.4797,110.4113,110.4602,12075.0
2024-11-27 15:40:00,113.07,113.18,113.05,113.14,18033.0,110.4699,110.5774,110.4504,110.5383,18033.0
2024-11-27 15:45:00,113.15,113.28,113.14,113.16,17824.0,110.5481,110.6751,110.5383,110.5579,17824.0
2024-11-27 15:50:00,113.12,113.12,112.64,112.66,32996.0,110.5188,110.5188,110.0498,110.0694,32996.0
2024-11-27 15:55:00,112.66,112.66,112.5,112.6,143891.0,110.0694,110.0694,109.913,110.0107,143891.0
2024-11-29 09:30:00,113.26,113.73,112.92,113.59,26197.0,110.6556,111.1147,110.3234,110.978,26197.0
2024-11-29 09:35:00,113.59,113.66,113.28,113.6,7429.0,110.978,111.0464,110.6751,110.9877,7429.0
2024-11-29 09:40:00,113.65,113.72,113.31,113.53,10866.0,111.0366,111.105,110.7044,110.9193,10866.0
2024-11-29 09:45:00,113.58,113.69,113.49,113.63,7720.0,110.9682,111.0757,110.8803,111.017,7720.0
2024-11-29 09:50:00,113.64,113.68,113.37,113.5,7246.0,111.0268,111.0659,110.763,110.89,7246.0
2024-11-29 09:55:00,113.45,113.52,113.33,113.45,5211.0,110.8412,110.9096,110.7239,110.8412,5211.0
2024-11-29 10:00:00,113.45,113.75,113.43,113.72,9483.0,110.8412,111.1343,110.8216,111.105,9483.0
2024-11-29 10:05:00,113.67,114.0,113.67,113.95,14401.0,111.0561,111.3785,111.0561,111.3297,14401.0
2024-11-29 10:10:00,113.99,114.2,113.99,114.17,13988.0,111.3688,111.5739,111.3688,111.5446,13988.0
2024-11-29 10:15:00,114.14,114.27,114.1,114.2,12896.0,111.5153,111.6423,111.4762,111.5739,12896.0
2024-11-29 10:20:00,114.21,114.21,114.06,114.07,8490.0,111.5837,111.5837,111.4372,111.4469,8490.0
2024-11-29 10:25:00,114.04,114.04,113.84,113.85,12059.0,111.4176,111.4176,111.2222,111.232,12059.0
2024-11-29 10:30:00,113.84,113.89,113.74,113.76,6728.0,111.2222,111.2711,111.1245,111.1441,6728.0
2024-11-29 10:35:00,113.74,113.88,113.74,113.84,14956.0,111.1245,111.2613,111.1245,111.2222,14956.0
2024-11-29 10:40:00,113.84,113.86,113.71,113.78,6381.0,111.2222,111.2418,111.0952,111.1636,6381.0
2024-11-29 10:45:00,113.77,113.96,113.75,113.9,9095.0,111.1538,111.3395,111.1343,111.2808,9095.0
2024-11-29 10:50:00,113.89,113.97,113.84,113.88,7289.0,111.2711,111.3492,111.2222,111.2613,7289.0
2024-11-29 10:55:00,113.92,113.92,113.81,113.82,2314.0,111.3004,111.3004,111.1929,111.2027,2314.0
2024-11-29 11:00:00,113.81,113.82,113.68,113.81,9055.0,111.1929,111.2027,111.0659,111.1929,9055.0
2024-11-29 11:05:00,113.8,113.85,113.68,113.69,15479.0,111.1831,111.232,111.0659,111.0757,15479.0
2024-11-29 11:10:00,113.72,113.73,113.57,113.66,9016.0,111.105,111.1147,110.9584,111.0464,9016.0
2024-11-29 11:15:00,113.68,113.81,113.64,113.81,4942.0,111.0659,111.1929,111.0268,111.1929,4942.0
2024-11-29 11:20:00,113.81,113.81,113.7,113.74,8309.0,111.1929,111.1929,111.0854,111.1245,8309.0
2024-11-29 11:25:00,113.74,113.83,113.61,113.61,13313.0,111.1245,111.2124,110.9975,110.9975,13313.0
2024-11-29 11:30:00,113.6,113.66,113.51,113.65,15767.0,110.9877,111.0464,110.8998,111.0366,15767.0
2024-11-29 11:35:00,113.64,113.71,113.6,113.7,8472.0,111.0268,111.0952,110.9877,111.0854,8472.0
2024-11-29 11:40:00,113.7,113.79,113.66,113.79,7407.0,111.0854,111.1734,111.0464,111.1734,7407.0
2024-11-29 11:45:00,113.81,113.83,113.73,113.76,9627.0,111.1929,111.2124,111.1147,111.1441,9627.0
2024-11-29 11:50:00,113.76,113.8,113.73,113.76,6875.0,111.1441,111.1831,111.1147,111.1441,6875.0
2024-11-29 11:55:00,113.73,113.73,113.62,113.69,7097.0,111.1147,111.1147,111.0073,111.0757,7097.0
2024-11-29 12:00:00,113.74,113.81,113.72,113.77,6078.0,111.1245,111.1929,111.105,111.1538,6078.0
2024-11-29 12:05:00,113.78,113.82,113.72,113.79,13832.0,111.1636,111.2027,111.105,111.1734,13832.0
2024-11-29 12:10:00,113.78,113.84,113.73,113.75,14580.0,111.1636,111.2222,111.1147,111.1343,14580.0
2024-11-29 12:15:00,113.75,113.93,113.71,113.9,9110.0,111.1343,111.3101,111.0952,111.2808,9110.0
2024-11-29 12:20:00,113.9,113.94,113.81,113.81,6871.0,111.2808,111.3199,111.1929,111.1929,6871.0
2024-11-29 12:25:00,113.8,113.87,113.78,113.84,6962.0,111.1831,111.2515,111.1636,111.2222,6962.0
2024-11-29 12:30:00,113.82,114.09,113.82,114.02,14342.0,111.2027,111.4665,111.2027,111.3981,14342.0
2024-11-29 12:35:00,114.03,114.05,113.96,114.02,11266.0,111.4078,111.4274,111.3395,111.3981,11266.0
2024-11-29 12:40:00,114.02,114.02,113.95,113.95,8445.0,111.3981,111.3981,111.3297,111.3297,8445.0
2024-11-29 12:45:00,113.96,114.12,113.96,114.12,13053.0,111.3395,111.4958,111.3395,111.4958,13053.0
2024-11-29 12:50:00,114.13,114.14,113.81,113.87,23513.0,111.5055,111.5153,111.1929,111.2515,23513.0
2024-11-29 12:55:00,113.87,113.87,113.56,113.61,114867.0,111.2515,111.2515,110.9487,110.9975,114867.0
2024-12-02 09:30:00,113.63,113.63,112.21,112.25,49632.0,111.017,111.017,109.6297,109.6688,49632.0
2024-12-02 09:35:00,112.25,112.71,112.24,112.39,26093.0,109.6688,110.1182,109.659,109.8056,26093.0
2024-12-02 09:40:00,112.39,112.44,112.09,112.22,35194.0,109.8056,109.8544,109.5125,109.6395,35194.0
2024-12-02 09:45:00,112.13,112.22,111.56,111.66,14765.0,109.5515,109.6395,108.9946,109.0923,14765.0
2024-12-02 09:50:00,111.63,111.83,111.41,111.62,26173.0,109.063,109.2584,108.8481,109.0533,26173.0
2024-12-02 09:55:00,111.64,111.89,111.61,111.79,8293.0,109.0728,109.3171,109.0435,109.2194,8293.0
2024-12-02 10:00:00,111.79,111.79,111.18,111.2,18716.0,109.2194,109.2194,108.6234,108.6429,18716.0
2024-12-02 10:05:00,111.29,111.62,111.29,111.52,11276.0,108.7309,109.0533,108.7309,108.9556,11276.0
2024-12-02 10:10:00,111.48,111.51,111.1,111.2,15287.0,108.9165,108.9458,108.5452,108.6429,15287.0
2024-12-02 10:15:00,111.19,111.5,111.07,111.48,13325.0,108.6332,108.936,108.5159,108.9165,13325.0
2024-12-02 10:20:00,111.51,111.52,111.24,111.27,8859.0,108.9458,108.9556,108.682,108.7113,8859.0
2024-12-02 10:25:00,111.26,111.34,111.13,111.28,20291.0,108.7015,108.7797,108.5745,108.7211,20291.0
2024-12-02 10:30:00,111.27,111.41,110.8,110.81,38102.0,108.7113,108.8481,108.2521,108.2619,38102.0
2024-12-02 10:35:00,110.83,110.85,110.37,110.37,13301.0,108.2814,108.301,107.832,107.832,13301.0
2024-12-02 10:40:00,110.34,110.48,110.28,110.28,12199.0,107.8027,107.9395,107.7441,107.7441,12199.0
2024-12-02 10:45:00,110.29,110.38,110.15,110.21,13817.0,107.7538,107.8418,107.6171,107.6757,13817.0
2024-12-02 10:50:00,110.17,110.22,109.94,109.97,13253.0,107.6366,107.6855,107.4119,107.4412,13253.0
2024-12-02 10:55:00,110.05,110.1,109.88,109.91,19432.0,107.5194,107.5682,107.3533,107.3826,19432.0
2024-12-02 11:00:00,109.92,109.93,109.8,109.91,15876.0,107.3924,107.4021,107.2751,107.3826,15876.0
2024-12-02 11:05:00,109.89,110.33,109.88,110.15,25773.0,107.363,107.7929,107.3533,107.6171,25773.0
2024-12-02 11:10:00,110.19,110.33,110.18,110.28,9774.0,107.6561,107.7929,107.6464,107.7441,9774.0
2024-12-02 11:15:00,110.34,110.36,110.2,110.34,9070.0,107.8027,107.8222,107.6659,107.8027,9070.0
2024-12-02 11:20:00,110.31,110.43,110.17,110.17,12391.0,107.7734,107.8906,107.6366,107.6366,12391.0
2024-12-02 11:25:00,110.15,110.18,109.98,109.98,19169.0,107.6171,107.6464,107.451,107.451,19169.0
2024-12-02 11:30:00,109.98,110.18,109.97,110.1,13631.0,107.451,107.6464,107.4412,107.5682,13631.0
2024-12-02 11:35:00,110.08,110.08,109.93,109.99,18695.0,107.5487,107.5487,107.4021,107.4607,18695.0
2024-12-02 11:40:00,109.99,110.05,109.92,110.03,13892.0,107.4607,107.5194,107.3924,107.4998,13892.0
2024-12-02 11:45:00,110.01,110.12,109.98,110.02,21126.0,107.4803,107.5878,107.451,107.4901,21126.0
2024-12-02 11:50:00,110.02,110.1,109.97,110.04,21717.0,107.4901,107.5682,107.4412,107.5096,21717.0
2024-12-02 11:55:00,110.04,110.11,109.85,109.85,11462.0,107.5096,107.578,107.324,107.324,11462.0
2024-12-02 12:00:00,109.88,109.96,109.81,109.96,10996.0,107.3533,107.4314,107.2849,107.4314,10996.0
2024-12-02 12:05:00,109.97,110.25,109.97,110.22,7540.0,107.4412,107.7148,107.4412,107.6855,7540.0
2024-12-02 12:10:00,110.22,110.32,110.1,110.18,9018.0,107.6855,107.7832,107.5682,107.6464,9018.0
2024-12-02 12:15:00,110.21,110.31,110.21,110.3,5605.0,107.6757,107.7734,107.6757,107.7636,5605.0
2024-12-02 12:20:00,110.3,110.33,110.23,110.23,7233.0,107.7636,107.7929,107.6952,107.6952,7233.0
2024-12-02 12:25:00,110.24,110.27,110.1,110.14,9857.0,107.705,107.7343,107.5682,107.6073,9857.0
2024-12-02 12:30:00,110.13,110.18,110.09,110.11,9833.0,107.5975,107.6464,107.5584,107.578,9833.0
2024-12-02 12:35:00,110.1,110.17,110.09,110.15,6772.0,107.5682,107.6366,107.5584,107.6171,6772.0
2024-12-02 12:40:00,110.14,110.29,110.1,110.23,7355.0,107.6073,107.7538,107.5682,107.6952,7355.0
2024-12-02 12:45:00,110.25,110.27,110.09,110.13,7124.0,107.7148,107.7343,107.5584,107.5975,7124.0
2024-12-02 12:50:00,110.14,110.27,110.07,110.27,5354.0,107.6073,107.7343,107.5389,107.7343,5354.0
2024-12-02 12:55:00,110.27,110.35,110.23,110.35,12068.0,107.7343,107.8125,107.6952,107.8125,12068.0
2024-12-02 13:00:00,110.38,110.53,110.31,110.53,9700.0,107.8418,107.9883,107.7734,107.9883,9700.0
2024-12-02 13:05:00,110.52,110.53,110.36,110.36,6079.0,107.9786,107.9883,107.8222,107.8222,6079.0
2024-12-02 13:10:00,110.37,110.5,110.35,110.5,8217.0,107.832,107.959,107.8125,107.959,8217.0
2024-12-02 13:15:00,110.53,110.55,110.48,110.52,9382.0,107.9883,108.0079,107.9395,107.9786,9382.0
2024-12-02 13:20:00,110.52,110.52,110.34,110.37,17737.0,107.9786,107.9786,107.8027,107.832,17737.0
2024-12-02 13:25:00,110.35,110.42,110.28,110.42,18491.0,107.8125,107.8809,107.7441,107.8809,18491.0
2024-12-02 13:30:00,110.43,110.55,110.43,110.55,5540.0,107.8906,108.0079,107.8906,108.0079,5540.0
2024-12-02 13:35:00,110.56,110.71,110.51,110.7,6773.0,108.0176,108.1642,107.9688,108.1544,6773.0
2024-12-02 13:40:00,110.69,110.71,110.58,110.62,5394.0,108.1447,108.1642,108.0372,108.0763,5394.0
2024-12-02 13:45:00,110.62,110.65,110.56,110.61,8945.0,108.0763,108.1056,108.0176,108.0665,8945.0
2024-12-02 13:50:00,110.62,110.69,110.58,110.67,7958.0,108.0763,108.1447,108.0372,108.1251,7958.0
2024-12-02 13:55:00,110.64,110.81,110.64,110.76,6006.0,108.0958,108.2619,108.0958,108.213,6006.0
2024-12-02 14:00:00,110.72,110.74,110.62,110.69,5492.0,108.174,108.1935,108.0763,108.1447,5492.0
2024-12-02 14:05:00,110.67,110.78,110.6,110.78,3533.0,108.1251,108.2326,108.0567,108.2326,3533.0
2024-12-02 14:10:00,110.78,110.8,110.7,110.7,6977.0,108.2326,108.2521,108.1544,108.1544,6977.0
2024-12-02 14:15:00,110.69,110.74,110.6,110.61,6035.0,108.1447,108.1935,108.0567,108.0665,6035.0
2024-12-02 14:20:00,110.61,110.67,110.57,110.67,6779.0,108.0665,108.1251,108.0274,108.1251,6779.0
2024-12-02 14:25:00,110.66,110.74,110.63,110.72,5908.0,108.1153,108.1935,108.086,108.174,5908.0
2024-12-02 14:30:00,110.72,110.72,110.57,110.57,4295.0,108.174,108.174,108.0274,108.0274,4295.0
2024-12-02 14:35:00,110.56,110.64,110.56,110.61,7342.0,108.0176,108.0958,108.0176,108.0665,7342.0
2024-12-02 14:40:00,110.6,110.69,110.6,110.65,7523.0,108.0567,108.1447,108.0567,108.1056,7523.0
2024-12-02 14:45:00,110.64,110.67,110.63,110.65,9115.0,108.0958,108.1251,108.086,108.1056,9115.0
2024-12-02 14:50:00,110.63,110.68,110.51,110.52,10456.0,108.086,108.1349,107.9688,107.9786,10456.0
2024-12-02 14:55:00,110.5,110.56,110.43,110.5,7744.0,107.959,108.0176,107.8906,107.959,7744.0
2024-12-02 15:00:00,110.5,110.58,110.49,110.56,7779.0,107.959,108.0372,107.9493,108.0176,7779.0
2024-12-02 15:05:00,110.57,110.57,110.35,110.38,11419.0,108.0274,108.0274,107.8125,107.8418,11419.0
2024-12-02 15:10:00,110.39,110.46,110.35,110.44,7689.0,107.8516,107.9199,107.8125,107.9004,7689.0
2024-12-02 15:15:00,110.45,110.48,110.38,110.4,12367.0,107.9102,107.9395,107.8418,107.8613,12367.0
2024-12-02 15:20:00,110.4,110.48,110.35,110.39,17180.0,107.8613,107.9395,107.8125,107.8516,17180.0
2024-12-02 15:25:00,110.39,110.41,110.34,110.34,20720.0,107.8516,107.8711,107.8027,107.8027,20720.0
2024-12-02 15:30:00,110.34,110.4,110.29,110.35,41873.0,107.8027,107.8613,107.7538,107.8125,41873.0
2024-12-02 15:35:00,110.34,110.39,110.2,110.34,41435.0,107.8027,107.8516,107.6659,107.8027,41435.0
2024-12-02 15:40:00,110.35,110.37,110.17,110.18,44336.0,107.8125,107.832,107.6366,107.6464,44336.0
2024-12-02 15:45:00,110.18,110.26,110.14,110.17,41151.0,107.6464,107.7245,107.6073,107.6366,41151.0
2024-12-02 15:50:00,110.16,110.44,110.15,110.3,82774.0,107.6268,107.9004,107.6171,107.7636,82774.0
2024-12-02 15:55:00,110.29,110.51,110.24,110.44,211949.0,107.7538,107.9688,107.705,107.9004,211949.0
2024-12-03 09:30:00,110.9,111.44,110.79,111.18,80489.0,108.3498,108.8774,108.2424,108.6234,80489.0
2024-12-03 09:35:00,111.18,111.2,110.9,111.05,12555.0,108.6234,108.6429,108.3498,108.4964,12555.0
2024-12-03 09:40:00,110.98,111.55,110.98,111.2,9293.0,108.428,108.9849,108.428,108.6429,9293.0
2024-12-03 09:45:00,111.17,111.21,110.94,111.0,10105.0,108.6136,108.6527,108.3889,108.4475,10105.0
2024-12-03 09:50:00,110.9,111.17,110.71,110.88,6866.0,108.3498,108.6136,108.1642,108.3303,6866.0
2024-12-03 09:55:00,110.79,110.9,110.63,110.63,5588.0,108.2424,108.3498,108.086,108.086,5588.0
2024-12-03 10:00:00,110.64,110.77,110.42,110.63,15701.0,108.0958,108.2228,107.8809,108.086,15701.0
2024-12-03 10:05:00,110.62,110.66,110.51,110.61,8184.0,108.0763,108.1153,107.9688,108.0665,8184.0
2024-12-03 10:10:00,110.66,110.84,110.66,110.7,3937.0,108.1153,108.2912,108.1153,108.1544,3937.0
2024-12-03 10:15:00,110.76,111.0,110.66,111.0,7953.0,108.213,108.4475,108.1153,108.4475,7953.0
2024-12-03 10:20:00,111.0,111.06,110.67,110.73,8266.0,108.4475,108.5061,108.1251,108.1837,8266.0
2024-12-03 10:25:00,110.74,110.77,110.46,110.55,21354.0,108.1935,108.2228,107.9199,108.0079,21354.0
2024-12-03 10:30:00,110.59,110.6,110.37,110.47,7916.0,108.047,108.0567,107.832,107.9297,7916.0
2024-12-03 10:35:00,110.54,110.56,110.42,110.54,4340.0,107.9981,108.0176,107.8809,107.9981,4340.0
2024-12-03 10:40:00,110.51,110.54,110.3,110.3,10131.0,107.9688,107.9981,107.7636,107.7636,10131.0
2024-12-03 10:45:00,110.31,110.32,110.14,110.24,13171.0,107.7734,107.7832,107.6073,107.705,13171.0
2024-12-03 10:50:00,110.25,110.37,110.04,110.16,16506.0,107.7148,107.832,107.5096,107.6268,16506.0
2024-12-03 10:55:00,110.16,110.19,110.02,110.12,7446.0,107.6268,107.6561,107.4901,107.5878,7446.0
2024-12-03 11:00:00,110.12,110.4,110.1,110.33,5186.0,107.5878,107.8613,107.5682,107.7929,5186.0
2024-12-03 11:05:00,110.33,110.34,110.17,110.17,5189.0,107.7929,107.8027,107.6366,107.6366,5189.0
2024-12-03 11:10:00,110.15,110.25,110.09,110.25,8900.0,107.6171,107.7148,107.5584,107.7148,8900.0
2024-12-03 11:15:00,110.24,110.3,110.19,110.3,5700.0,107.705,107.7636,107.6561,107.7636,5700.0
2024-12-03 11:20:00,110.3,110.38,110.28,110.34,4766.0,107.7636,107.8418,107.7441,107.8027,4766.0
2024-12-03 11:25:00,110.36,110.47,110.33,110.45,4022.0,107.8222,107.9297,107.7929,107.9102,4022.0
2024-12-03 11:30:00,110.44,110.61,110.39,110.61,6752.0,107.9004,108.0665,107.8516,108.0665,6752.0
2024-12-03 11:35:00,110.59,110.61,110.5,110.5,3746.0,108.047,108.0665,107.959,107.959,3746.0
2024-12-03 11:40:00,110.53,110.61,110.49,110.59,9101.0,107.9883,108.0665,107.9493,108.047,9101.0
2024-12-03 11:45:00,110.57,110.65,110.45,110.53,14078.0,108.0274,108.1056,107.9102,107.9883,14078.0
2024-12-03 11:50:00,110.52,110.52,110.4,110.42,5777.0,107.9786,107.9786,107.8613,107.8809,5777.0
2024-12-03 11:55:00,110.37,110.39,110.21,110.31,8857.0,107.832,107.8516,107.6757,107.7734,8857.0
2024-12-03 12:00:00,110.31,110.33,110.25,110.32,7195.0,107.7734,107.7929,107.7148,107.7832,7195.0
2024-12-03 12:05:00,110.31,110.37,110.28,110.36,5235.0,107.7734,107.832,107.7441,107.8222,5235.0
2024-12-03 12:10:00,110.37,110.39,110.28,110.29,7499.0,107.832,107.8516,107.7441,107.7538,7499.0
2024-12-03 12:15:00,110.32,110.48,110.31,110.41,26051.0,107.7832,107.9395,107.7734,107.8711,26051.0
2024-12-03 12:20:00,110.38,110.47,110.37,110.42,16665.0,107.8418,107.9297,107.832,107.8809,16665.0
2024-12-03 12:25:00,110.4,110.51,110.36,110.5,12052.0,107.8613,107.9688,107.8222,107.959,12052.0
2024-12-03 12:30:00,110.48,110.79,110.48,110.77,17161.0,107.9395,108.2424,107.9395,108.2228,17161.0
2024-12-03 12:35:00,110.76,110.8,110.7,110.7,9185.0,108.213,108.2521,108.1544,108.1544,9185.0
2024-12-03 12:40:00,110.7,110.72,110.62,110.64,4458.0,108.1544,108.174,108.0763,108.0958,4458.0
2024-12-03 12:45:00,110.64,110.79,110.64,110.77,10106.0,108.0958,108.2424,108.0958,108.2228,10106.0
2024-12-03 12:50:00,110.75,110.76,110.69,110.69,10593.0,108.2033,108.213,108.1447,108.1447,10593.0
2024-12-03 12:55:00,110.72,110.87,110.69,110.87,6556.0,108.174,108.3205,108.1447,108.3205,6556.0
2024-12-03 13:00:00,110.83,110.91,110.82,110.9,8473.0,108.2814,108.3596,108.2717,108.3498,8473.0
2024-12-03 13:05:00,110.89,110.89,110.7,110.76,6661.0,108.3401,108.3401,108.1544,108.213,6661.0
2024-12-03 13:10:00,110.76,111.02,110.76,110.93,11746.0,108.213,108.4671,108.213,108.3791,11746.0
2024-12-03 13:15:00,110.98,111.03,110.95,110.95,6368.0,108.428,108.4768,108.3987,108.3987,6368.0
2024-12-03 13:20:00,110.97,110.98,110.88,110.94,9212.0,108.4182,108.428,108.3303,108.3889,9212.0
2024-12-03 13:25:00,110.94,110.96,110.85,110.91,13501.0,108.3889,108.4084,108.301,108.3596,13501.0
2024-12-03 13:30:00,110.89,110.95,110.83,110.91,9404.0,108.3401,108.3987,108.2814,108.3596,9404.0
2024-12-03 13:35:00,110.92,111.01,110.86,110.86,6552.0,108.3694,108.4573,108.3107,108.3107,6552.0
2024-12-03 13:40:00,110.87,110.9,110.82,110.83,13406.0,108.3205,108.3498,108.2717,108.2814,13406.0
2024-12-03 13:45:00,110.85,110.94,110.83,110.83,32691.0,108.301,108.3889,108.2814,108.2814,32691.0
2024-12-03 13:50:00,110.83,110.85,110.77,110.78,17270.0,108.2814,108.301,108.2228,108.2326,17270.0
2024-12-03 13:55:00,110.8,110.91,110.78,110.86,29238.0,108.2521,108.3596,108.2326,108.3107,29238.0
2024-12-03 14:00:00,110.85,110.9,110.74,110.85,28506.0,108.301,108.3498,108.1935,108.301,28506.0
2024-12-03 14:05:00,110.87,110.96,110.85,110.85,11843.0,108.3205,108.4084,108.301,108.301,11843.0
2024-12-03 14:10:00,110.87,110.96,110.82,110.95,8037.0,108.3205,108.4084,108.2717,108.3987,8037.0
2024-12-03 14:15:00,110.93,110.94,110.85,110.86,14518.0,108.3791,108.3889,108.301,108.3107,14518.0
2024-12-03 14:20:00,110.85,111.02,110.79,111.02,45404.0,108.301,108.4671,108.2424,108.4671,45404.0
2024-12-03 14:25:00,110.99,111.03,110.85,110.92,32747.0,108.4378,108.4768,108.301,108.3694,32747.0
2024-12-03 14:30:00,110.9,111.12,110.9,111.11,4907.0,108.3498,108.5648,108.3498,108.555,4907.0
2024-12-03 14:35:00,111.15,111.15,111.08,111.13,5045.0,108.5941,108.5941,108.5257,108.5745,5045.0
2024-12-03 14:40:00,111.14,111.16,111.09,111.13,5962.0,108.5843,108.6038,108.5355,108.5745,5962.0
2024-12-03 14:45:00,111.11,111.13,110.94,110.97,26148.0,108.555,108.5745,108.3889,108.4182,26148.0
2024-12-03 14:50:00,110.99,111.0,110.86,110.86,5908.0,108.4378,108.4475,108.3107,108.3107,5908.0
2024-12-03 14:55:00,110.88,110.89,110.8,110.86,5857.0,108.3303,108.3401,108.2521,108.3107,5857.0
2024-12-03 15:00:00,110.84,110.86,110.8,110.85,7297.0,108.2912,108.3107,108.2521,108.301,7297.0
2024-12-03 15:05:00,110.85,110.94,110.83,110.92,7118.0,108.301,108.3889,108.2814,108.3694,7118.0
2024-12-03 15:10:00,110.92,111.05,110.9,111.04,12137.0,108.3694,108.4964,108.3498,108.4866,12137.0
2024-12-03 15:15:00,111.04,111.08,111.02,111.02,6463.0,108.4866,108.5257,108.4671,108.4671,6463.0
2024-12-03 15:20:00,111.04,111.1,111.04,111.1,15664.0,108.4866,108.5452,108.4866,108.5452,15664.0
2024-12-03 15:25:00,111.1,111.17,111.09,111.16,8042.0,108.5452,108.6136,108.5355,108.6038,8042.0
2024-12-03 15:30:00,111.15,111.15,111.08,111.11,12358.0,108.5941,108.5941,108.5257,108.555,12358.0
2024-12-03 15:35:00,111.1,111.15,111.04,111.05,11423.0,108.5452,108.5941,108.4866,108.4964,11423.0
2024-12-03 15:40:00,111.07,111.13,110.96,111.0,20526.0,108.5159,108.5745,108.4084,108.4475,20526.0
2024-12-03 15:45:00,110.99,111.11,110.97,111.01,17156.0,108.4378,108.555,108.4182,108.4573,17156.0
2024-12-03 15:50:00,111.02,111.07,110.76,110.78,39594.0,108.4671,108.5159,108.213,108.2326,39594.0
2024-12-03 15:55:00,110.78,110.78,110.49,110.53,135864.0,108.2326,108.2326,107.9493,107.9883,135864.0
2024-12-04 09:30:00,110.29,110.29,109.8,110.0,28010.0,107.7538,107.7538,107.2751,107.4705,28010.0
2024-12-04 09:35:00,109.98,110.04,109.65,109.83,10708.0,107.451,107.5096,107.1286,107.3044,10708.0
2024-12-04 09:40:00,109.84,110.27,109.84,109.99,7275.0,107.3142,107.7343,107.3142,107.4607,7275.0
2024-12-04 09:45:00,110.06,110.17,109.89,109.89,7471.0,107.5291,107.6366,107.363,107.363,7471.0
2024-12-04 09:50:00,109.89,110.05,109.79,109.94,14047.0,107.363,107.5194,107.2653,107.4119,14047.0
2024-12-04 09:55:00,109.83,109.89,109.6,109.76,14055.0,107.3044,107.363,107.0797,107.236,14055.0
2024-12-04 10:00:00,109.75,109.76,109.53,109.53,32366.0,107.2263,107.236,107.0113,107.0113,32366.0
2024-12-04 10:05:00,109.57,109.85,109.42,109.74,30110.0,107.0504,107.324,106.9039,107.2165,30110.0
2024-12-04 10:10:00,109.73,109.93,109.7,109.77,22765.0,107.2067,107.4021,107.1774,107.2458,22765.0
2024-12-04 10:15:00,109.77,109.77,109.35,109.47,17781.0,107.2458,107.2458,106.8355,106.9527,17781.0
2024-12-04 10:20:00,109.48,109.58,109.36,109.57,15706.0,106.9625,107.0602,106.8452,107.0504,15706.0
2024-12-04 10:25:00,109.57,109.63,109.47,109.55,42733.0,107.0504,107.109,106.9527,107.0309,42733.0
2024-12-04 10:30:00,109.52,109.58,109.42,109.42,10009.0,107.0016,107.0602,106.9039,106.9039,10009.0
2024-12-04 10:35:00,109.42,109.62,109.38,109.48,65369.0,106.9039,107.0993,106.8648,106.9625,65369.0
2024-12-04 10:40:00,109.51,109.57,109.43,109.46,21838.0,106.9918,107.0504,106.9136,106.9429,21838.0
2024-12-04 10:45:00,109.46,109.56,109.37,109.41,34681.0,106.9429,107.0406,106.855,106.8941,34681.0
2024-12-04 10:50:00,109.41,109.5,109.28,109.36,25069.0,106.8941,106.982,106.7671,106.8452,25069.0
2024-12-04 10:55:00,109.37,109.37,109.19,109.28,21910.0,106.855,106.855,106.6791,106.7671,21910.0
2024-12-04 11:00:00,109.28,109.28,109.08,109.2,6498.0,106.7671,106.7671,106.5717,106.6889,6498.0
2024-12-04 11:05:00,109.21,109.22,109.01,109.02,10969.0,106.6987,106.7085,106.5033,106.5131,10969.0
2024-12-04 11:10:00,109.02,109.09,108.69,108.74,16510.0,106.5131,106.5814,106.1906,106.2395,16510.0
2024-12-04 11:15:00,108.76,108.8,108.45,108.55,20052.0,106.259,106.2981,105.9562,106.0539,20052.0
2024-12-04 11:20:00,108.56,108.6,108.41,108.46,14962.0,106.0636,106.1027,105.9171,105.9659,14962.0
2024-12-04 11:25:00,108.43,108.54,108.4,108.5,9405.0,105.9366,106.0441,105.9073,106.005,9405.0
2024-12-04 11:30:00,108.5,108.52,108.33,108.46,15260.0,106.005,106.0246,105.8389,105.9659,15260.0
2024-12-04 11:35:00,108.46,108.56,108.43,108.54,13625.0,105.9659,106.0636,105.9366,106.0441,13625.0
2024-12-04 11:40:00,108.53,108.62,108.5,108.5,14700.0,106.0343,106.1223,106.005,106.005,14700.0
2024-12-04 11:45:00,108.56,108.62,108.51,108.58,17355.0,106.0636,106.1223,106.0148,106.0832,17355.0
2024-12-04 11:50:00,108.57,108.62,108.51,108.55,16596.0,106.0734,106.1223,106.0148,106.0539,16596.0
2024-12-04 11:55:00,108.55,108.55,108.42,108.43,10363.0,106.0539,106.0539,105.9269,105.9366,10363.0
2024-12-04 12:00:00,108.42,108.43,108.24,108.26,8879.0,105.9269,105.9366,105.751,105.7705,8879.0
2024-12-04 12:05:00,108.25,108.29,108.13,108.16,12547.0,105.7608,105.7998,105.6435,105.6728,12547.0
2024-12-04 12:10:00,108.17,108.18,108.01,108.03,16601.0,105.6826,105.6924,105.5263,105.5458,16601.0
2024-12-04 12:15:00,108.03,108.17,107.97,108.12,21340.0,105.5458,105.6826,105.4872,105.6337,21340.0
2024-12-04 12:20:00,108.08,108.11,107.95,107.95,7477.0,105.5947,105.624,105.4677,105.4677,7477.0
2024-12-04 12:25:00,107.95,107.97,107.86,107.86,16059.0,105.4677,105.4872,105.3797,105.3797,16059.0
2024-12-04 12:30:00,107.87,107.93,107.77,107.87,21203.0,105.3895,105.4481,105.2918,105.3895,21203.0
2024-12-04 12:35:00,107.88,107.95,107.85,107.94,13651.0,105.3993,105.4677,105.37,105.4579,13651.0
2024-12-04 12:40:00,107.94,107.94,107.8,107.83,7612.0,105.4579,105.4579,105.3211,105.3504,7612.0
2024-12-04 12:45:00,107.82,108.07,107.82,108.07,13114.0,105.3406,105.5849,105.3406,105.5849,13114.0
2024-12-04 12:50:00,108.07,108.32,108.04,108.3,10311.0,105.5849,105.8292,105.5556,105.8096,10311.0
2024-12-04 12:55:00,108.3,108.35,108.13,108.22,12361.0,105.8096,105.8585,105.6435,105.7314,12361.0
2024-12-04 13:00:00,108.21,108.27,108.11,108.11,5648.0,105.7217,105.7803,105.624,105.624,5648.0
2024-12-04 13:05:00,108.11,108.11,107.95,108.08,10659.0,105.624,105.624,105.4677,105.5947,10659.0
2024-12-04 13:10:00,108.06,108.12,107.98,108.02,7253.0,105.5751,105.6337,105.497,105.536,7253.0
2024-12-04 13:15:00,107.99,108.11,107.98,108.05,9364.0,105.5067,105.624,105.497,105.5654,9364.0
2024-12-04 13:20:00,108.04,108.06,107.87,107.92,8703.0,105.5556,105.5751,105.3895,105.4383,8703.0
2024-12-04 13:25:00,107.89,107.93,107.86,107.93,9554.0,105.409,105.4481,105.3797,105.4481,9554.0
2024-12-04 13:30:00,107.89,107.9,107.71,107.72,8158.0,105.409,105.4188,105.2332,105.2429,8158.0
2024-12-04 13:35:00,107.74,107.95,107.74,107.94,12033.0,105.2625,105.4677,105.2625,105.4579,12033.0
2024-12-04 13:40:00,107.99,108.04,107.91,108.04,11867.0,105.5067,105.5556,105.4286,105.5556,11867.0
2024-12-04 13:45:00,108.02,108.12,107.96,108.12,11895.0,105.536,105.6337,105.4774,105.6337,11895.0
2024-12-04 13:50:00,108.12,108.41,108.11,108.38,21453.0,105.6337,105.9171,105.624,105.8878,21453.0
2024-12-04 13:55:00,108.38,108.42,108.31,108.32,10088.0,105.8878,105.9269,105.8194,105.8292,10088.0
2024-12-04 14:00:00,108.32,108.33,108.18,108.22,11257.0,105.8292,105.8389,105.6924,105.7314,11257.0
2024-12-04 14:05:00,108.22,108.33,108.19,108.31,12343.0,105.7314,105.8389,105.7021,105.8194,12343.0
2024-12-04 14:10:00,108.31,108.33,108.28,108.3,9046.0,105.8194,105.8389,105.7901,105.8096,9046.0
2024-12-04 14:15:00,108.3,108.31,108.14,108.25,12612.0,105.8096,105.8194,105.6533,105.7608,12612.0
2024-12-04 14:20:00,108.25,108.34,108.24,108.34,4370.0,105.7608,105.8487,105.751,105.8487,4370.0
2024-12-04 14:25:00,108.32,108.37,108.25,108.27,13368.0,105.8292,105.878,105.7608,105.7803,13368.0
2024-12-04 14:30:00,108.26,108.29,108.24,108.29,7673.0,105.7705,105.7998,105.751,105.7998,7673.0
2024-12-04 14:35:00,108.3,108.34,108.23,108.23,11596.0,105.8096,105.8487,105.7412,105.7412,11596.0
2024-12-04 14:40:00,108.22,108.22,108.16,108.2,8403.0,105.7314,105.7314,105.6728,105.7119,8403.0
2024-12-04 14:45:00,108.19,108.21,108.14,108.2,13609.0,105.7021,105.7217,105.6533,105.7119,13609.0
2024-12-04 14:50:00,108.18,108.24,108.13,108.18,8054.0,105.6924,105.751,105.6435,105.6924,8054.0
2024-12-04 14:55:00,108.19,108.24,108.16,108.21,6605.0,105.7021,105.751,105.6728,105.7217,6605.0
2024-12-04 15:00:00,108.21,108.32,108.18,108.32,10367.0,105.7217,105.8292,105.6924,105.8292,10367.0
2024-12-04 15:05:00,108.31,108.59,108.28,108.56,15054.0,105.8194,106.0929,105.7901,106.0636,15054.0
2024-12-04 15:10:00,108.6,108.64,108.54,108.61,10542.0,106.1027,106.1418,106.0441,106.1125,10542.0
2024-12-04 15:15:00,108.61,108.61,108.46,108.53,10578.0,106.1125,106.1125,105.9659,106.0343,10578.0
2024-12-04 15:20:00,108.53,108.53,108.4,108.43,11576.0,106.0343,106.0343,105.9073,105.9366,11576.0
2024-12-04 15:25:00,108.43,108.55,108.42,108.46,15923.0,105.9366,106.0539,105.9269,105.9659,15923.0
2024-12-04 15:30:00,108.47,108.5,108.36,108.48,17261.0,105.9757,106.005,105.8682,105.9855,17261.0
2024-12-04 15:35:00,108.45,108.51,108.39,108.44,23069.0,105.9562,106.0148,105.8975,105.9464,23069.0
2024-12-04 15:40:00,108.45,108.56,108.35,108.48,27673.0,105.9562,106.0636,105.8585,105.9855,27673.0
2024-12-04 15:45:00,108.49,108.49,108.37,108.47,25697.0,105.9952,105.9952,105.878,105.9757,25697.0
2024-12-04 15:50:00,108.47,108.52,108.38,108.38,51193.0,105.9757,106.0246,105.8878,105.8878,51193.0
2024-12-04 15:55:00,108.39,108.74,108.37,108.74,159574.0,105.8975,106.2395,105.878,106.2395,159574.0
2024-12-05 09:30:00,109.09,109.3,108.85,109.1,31996.0,106.5814,106.7866,106.347,106.5912,31996.0
2024-12-05 09:35:00,109.21,109.47,109.05,109.47,5217.0,106.6987,106.9527,106.5424,106.9527,5217.0
2024-12-05 09:40:00,109.5,109.61,109.22,109.43,6439.0,106.982,107.0895,106.7085,106.9136,6439.0
2024-12-05 09:45:00,109.48,109.5,109.26,109.45,5208.0,106.9625,106.982,106.7475,106.9332,5208.0
2024-12-05 09:50:00,109.44,109.54,109.34,109.54,5195.0,106.9234,107.0211,106.8257,107.0211,5195.0
2024-12-05 09:55:00,109.58,109.73,109.58,109.7,9407.0,107.0602,107.2067,107.0602,107.1774,9407.0
2024-12-05 10:00:00,109.68,109.85,109.55,109.73,16336.0,107.1579,107.324,107.0309,107.2067,16336.0
2024-12-05 10:05:00,109.73,109.83,109.61,109.65,11511.0,107.2067,107.3044,107.0895,107.1286,11511.0
2024-12-05 10:10:00,109.62,109.7,109.53,109.61,13582.0,107.0993,107.1774,107.0113,107.0895,13582.0
2024-12-05 10:15:00,109.58,109.61,109.41,109.43,14604.0,107.0602,107.0895,106.8941,106.9136,14604.0
2024-12-05 10:20:00,109.48,109.95,109.46,109.86,15786.0,106.9625,107.4217,106.9429,107.3337,15786.0
2024-12-05 10:25:00,109.84,109.91,109.75,109.76,10934.0,107.3142,107.3826,107.2263,107.236,10934.0
2024-12-05 10:30:00,109.76,109.81,109.66,109.72,10053.0,107.236,107.2849,107.1383,107.197,10053.0
2024-12-05 10:35:00,109.72,109.72,109.47,109.61,10792.0,107.197,107.197,106.9527,107.0895,10792.0
2024-12-05 10:40:00,109.63,109.79,109.6,109.76,6936.0,107.109,107.2653,107.0797,107.236,6936.0
2024-12-05 10:45:00,109.76,110.02,109.76,110.02,12918.0,107.236,107.4901,107.236,107.4901,12918.0
2024-12-05 10:50:00,110.01,110.02,109.81,109.88,9434.0,107.4803,107.4901,107.2849,107.3533,9434.0
2024-12-05 10:55:00,109.87,109.9,109.82,109.86,8664.0,107.3435,107.3728,107.2947,107.3337,8664.0
2024-12-05 11:00:00,109.83,109.84,109.7,109.73,7943.0,107.3044,107.3142,107.1774,107.2067,7943.0
2024-12-05 11:05:00,109.73,109.93,109.72,109.84,8162.0,107.2067,107.4021,107.197,107.3142,8162.0
2024-12-05 11:10:00,109.86,109.91,109.78,109.84,10190.0,107.3337,107.3826,107.2556,107.3142,10190.0
2024-12-05 11:15:00,109.85,109.91,109.81,109.81,9334.0,107.324,107.3826,107.2849,107.2849,9334.0
2024-12-05 11:20:00,109.79,109.83,109.71,109.73,8067.0,107.2653,107.3044,107.1872,107.2067,8067.0
2024-12-05 11:25:00,109.71,109.72,109.63,109.66,11362.0,107.1872,107.197,107.109,107.1383,11362.0
2024-12-05 11:30:00,109.66,109.68,109.61,109.63,9353.0,107.1383,107.1579,107.0895,107.109,9353.0
2024-12-05 11:35:00,109.64,109.88,109.64,109.87,12373.0,107.1188,107.3533,107.1188,107.3435,12373.0
2024-12-05 11:40:00,109.84,109.91,109.84,109.91,6014.0,107.3142,107.3826,107.3142,107.3826,6014.0
2024-12-05 11:45:00,109.9,110.05,109.84,110.03,7888.0,107.3728,107.5194,107.3142,107.4998,7888.0
2024-12-05 11:50:00,110.01,110.03,109.93,109.97,4706.0,107.4803,107.4998,107.4021,107.4412,4706.0
2024-12-05 11:55:00,109.97,109.98,109.86,109.87,4844.0,107.4412,107.451,107.3337,107.3435,4844.0
2024-12-05 12:00:00,109.88,109.94,109.86,109.94,2879.0,107.3533,107.4119,107.3337,107.4119,2879.0
2024-12-05 12:05:00,109.98,110.12,109.98,110.09,4804.0,107.451,107.5878,107.451,107.5584,4804.0
2024-12-05 12:10:00,110.12,110.12,110.07,110.11,7821.0,107.5878,107.5878,107.5389,107.578,7821.0
2024-12-05 12:15:00,110.11,110.11,110.04,110.11,4828.0,107.578,107.578,107.5096,107.578,4828.0
2024-12-05 12:20:00,110.12,110.13,110.01,110.07,10083.0,107.5878,107.5975,107.4803,107.5389,10083.0
2024-12-05 12:25:00,110.05,110.13,110.03,110.13,7840.0,107.5194,107.5975,107.4998,107.5975,7840.0
2024-12-05 12:30:00,110.16,110.16,110.07,110.16,6103.0,107.6268,107.6268,107.5389,107.6268,6103.0
2024-12-05 12:35:00,110.15,110.19,110.11,110.16,5852.0,107.6171,107.6561,107.578,107.6268,5852.0
2024-12-05 12:40:00,110.16,110.18,110.1,110.18,4135.0,107.6268,107.6464,107.5682,107.6464,4135.0
2024-12-05 12:45:00,110.18,110.22,110.17,110.22,4738.0,107.6464,107.6855,107.6366,107.6855,4738.0
2024-12-05 12:50:00,110.21,110.22,110.1,110.12,11961.0,107.6757,107.6855,107.5682,107.5878,11961.0
2024-12-05 12:55:00,110.1,110.12,110.05,110.06,5683.0,107.5682,107.5878,107.5194,107.5291,5683.0
2024-12-05 13:00:00,110.07,110.27,110.03,110.25,19822.0,107.5389,107.7343,107.4998,107.7148,19822.0
2024-12-05 13:05:00,110.26,110.29,110.21,110.23,3724.0,107.7245,107.7538,107.6757,107.6952,3724.0
2024-12-05 13:10:00,110.23,110.27,110.18,110.22,6281.0,107.6952,107.7343,107.6464,107.6855,6281.0
2024-12-05 13:15:00,110.24,110.26,110.19,110.21,5237.0,107.705,107.7245,107.6561,107.6757,5237.0
2024-12-05 13:20:00,110.22,110.28,110.17,110.27,8046.0,107.6855,107.7441,107.6366,107.7343,8046.0
2024-12-05 13:25:00,110.25,110.31,110.25,110.26,9742.0,107.7148,107.7734,107.7148,107.7245,9742.0
2024-12-05 13:30:00,110.29,110.38,110.28,110.37,6336.0,107.7538,107.8418,107.7441,107.832,6336.0
2024-12-05 13:35:00,110.36,110.42,110.32,110.41,5128.0,107.8222,107.8809,107.7832,107.8711,5128.0
2024-12-05 13:40:00,110.45,110.5,110.39,110.41,11769.0,107.9102,107.959,107.8516,107.8711,11769.0
2024-12-05 13:45:00,110.44,110.48,110.38,110.42,3689.0,107.9004,107.9395,107.8418,107.8809,3689.0
2024-12-05 13:50:00,110.43,110.43,110.35,110.35,7401.0,107.8906,107.8906,107.8125,107.8125,7401.0
2024-12-05 13:55:00,110.35,110.43,110.31,110.42,9128.0,107.8125,107.8906,107.7734,107.8809,9128.0
2024-12-05 14:00:00,110.43,110.44,110.23,110.24,14514.0,107.8906,107.9004,107.6952,107.705,14514.0
2024-12-05 14:05:00,110.26,110.33,110.26,110.33,6367.0,107.7245,107.7929,107.7245,107.7929,6367.0
2024-12-05 14:10:00,110.32,110.32,110.22,110.28,7389.0,107.7832,107.7832,107.6855,107.7441,7389.0
2024-12-05 14:15:00,110.28,110.34,110.22,110.32,6819.0,107.7441,107.8027,107.6855,107.7832,6819.0
2024-12-05 14:20:00,110.33,110.4,110.32,110.37,7201.0,107.7929,107.8613,107.7832,107.832,7201.0
2024-12-05 14:25:00,110.37,110.4,110.24,110.24,9156.0,107.832,107.8613,107.705,107.705,9156.0
2024-12-05 14:30:00,110.24,110.27,110.18,110.19,7895.0,107.705,107.7343,107.6464,107.6561,7895.0
2024-12-05 14:35:00,110.23,110.34,110.21,110.34,6766.0,107.6952,107.8027,107.6757,107.8027,6766.0
2024-12-05 14:40:00,110.34,110.38,110.3,110.32,2961.0,107.8027,107.8418,107.7636,107.7832,2961.0
2024-12-05 14:45:00,110.32,110.33,110.21,110.21,8664.0,107.7832,107.7929,107.6757,107.6757,8664.0
2024-12-05 14:50:00,110.22,110.25,110.2,110.22,5246.0,107.6855,107.7148,107.6659,107.6855,5246.0
2024-12-05 14:55:00,110.21,110.22,110.14,110.18,8521.0,107.6757,107.6855,107.6073,107.6464,8521.0
2024-12-05 15:00:00,110.16,110.23,110.16,110.23,7594.0,107.6268,107.6952,107.6268,107.6952,7594.0
2024-12-05 15:05:00,110.24,110.32,110.21,110.3,10160.0,107.705,107.7832,107.6757,107.7636,10160.0
2024-12-05 15:10:00,110.32,110.33,110.24,110.32,12206.0,107.7832,107.7929,107.705,107.7832,12206.0
2024-12-05 15:15:00,110.31,110.5,110.27,110.47,15688.0,107.7734,107.959,107.7343,107.9297,15688.0
2024-12-05 15:20:00,110.45,110.59,110.45,110.56,16614.0,107.9102,108.047,107.9102,108.0176,16614.0
2024-12-05 15:25:00,110.57,110.58,110.49,110.56,10750.0,108.0274,108.0372,107.9493,108.0176,10750.0
2024-12-05 15:30:00,110.57,110.61,110.5,110.6,15226.0,108.0274,108.0665,107.959,108.0567,15226.0
2024-12-05 15:35:00,110.59,110.6,110.48,110.55,15773.0,108.047,108.0567,107.9395,108.0079,15773.0
2024-12-05 15:40:00,110.55,110.69,110.55,110.69,23445.0,108.0079,108.1447,108.0079,108.1447,23445.0
2024-12-05 15:45:00,110.7,110.7,110.58,110.62,63758.0,108.1544,108.1544,108.0372,108.0763,63758.0
2024-12-05 15:50:00,110.6,110.63,110.46,110.56,79843.0,108.0567,108.086,107.9199,108.0176,79843.0
2024-12-05 15:55:00,110.53,110.53,110.14,110.14,221747.0,107.9883,107.9883,107.6073,107.6073,221747.0
2024-12-06 09:30:00,110.1,110.39,109.8,109.98,27405.0,107.5682,107.8516,107.2751,107.451,27405.0
2024-12-06 09:35:00,109.91,109.91,109.43,109.44,13022.0,107.3826,107.3826,106.9136,106.9234,13022.0
2024-12-06 09:40:00,109.41,109.41,109.06,109.23,5139.0,106.8941,106.8941,106.5521,106.7182,5139.0
2024-12-06 09:45:00,109.18,109.37,109.09,109.22,9525.0,106.6694,106.855,106.5814,106.7085,9525.0
2024-12-06 09:50:00,109.19,109.19,108.75,108.82,6735.0,106.6791,106.6791,106.2493,106.3177,6735.0
2024-12-06 09:55:00,108.75,108.92,108.67,108.68,5772.0,106.2493,106.4154,106.1711,106.1809,5772.0
2024-12-06 10:00:00,108.54,108.63,108.33,108.4,33890.0,106.0441,106.132,105.8389,105.9073,33890.0
2024-12-06 10:05:00,108.4,108.51,108.31,108.5,11441.0,105.9073,106.0148,105.8194,106.005,11441.0
2024-12-06 10:10:00,108.48,108.51,108.13,108.17,12038.0,105.9855,106.0148,105.6435,105.6826,12038.0
2024-12-06 10:15:00,108.14,108.51,108.13,108.48,33582.0,105.6533,106.0148,105.6435,105.9855,33582.0
2024-12-06 10:20:00,108.48,108.5,108.25,108.3,20271.0,105.9855,106.005,105.7608,105.8096,20271.0
2024-12-06 10:25:00,108.3,108.48,108.28,108.41,20357.0,105.8096,105.9855,105.7901,105.9171,20357.0
2024-12-06 10:30:00,108.4,108.6,108.37,108.59,30993.0,105.9073,106.1027,105.878,106.0929,30993.0
2024-12-06 10:35:00,108.58,108.63,108.32,108.44,16542.0,106.0832,106.132,105.8292,105.9464,16542.0
2024-12-06 10:40:00,108.41,108.79,108.39,108.78,19424.0,105.9171,106.2883,105.8975,106.2786,19424.0
2024-12-06 10:45:00,108.78,108.83,108.58,108.82,11371.0,106.2786,106.3274,106.0832,106.3177,11371.0
2024-12-06 10:50:00,108.74,109.01,108.74,108.97,10050.0,106.2395,106.5033,106.2395,106.4642,10050.0
2024-12-06 10:55:00,108.93,109.05,108.85,108.92,9556.0,106.4251,106.5424,106.347,106.4154,9556.0
2024-12-06 11:00:00,108.92,109.0,108.83,108.94,9260.0,106.4154,106.4935,106.3274,106.4349,9260.0
2024-12-06 11:05:00,108.94,108.95,108.79,108.86,22577.0,106.4349,106.4447,106.2883,106.3567,22577.0
2024-12-06 11:10:00,108.83,108.87,108.75,108.79,9980.0,106.3274,106.3665,106.2493,106.2883,9980.0
2024-12-06 11:15:00,108.77,108.78,108.7,108.73,7472.0,106.2688,106.2786,106.2004,106.2297,7472.0
2024-12-06 11:20:00,108.74,108.79,108.59,108.67,16921.0,106.2395,106.2883,106.0929,106.1711,16921.0
2024-12-06 11:25:00,108.68,108.76,108.66,108.73,9553.0,106.1809,106.259,106.1613,106.2297,9553.0
2024-12-06 11:30:00,108.79,108.94,108.78,108.86,19225.0,106.2883,106.4349,106.2786,106.3567,19225.0
2024-12-06 11:35:00,108.9,109.0,108.83,108.91,9962.0,106.3958,106.4935,106.3274,106.4056,9962.0
2024-12-06 11:40:00,108.89,108.9,108.78,108.88,17857.0,106.386,106.3958,106.2786,106.3763,17857.0
2024-12-06 11:45:00,108.85,108.85,108.79,108.8,9493.0,106.347,106.347,106.2883,106.2981,9493.0
2024-12-06 11:50:00,108.81,108.82,108.71,108.8,19675.0,106.3079,106.3177,106.2102,106.2981,19675.0
2024-12-06 11:55:00,108.78,108.81,108.74,108.75,4702.0,106.2786,106.3079,106.2395,106.2493,4702.0
2024-12-06 12:00:00,108.73,108.79,108.66,108.66,6892.0,106.2297,106.2883,106.1613,106.1613,6892.0
2024-12-06 12:05:00,108.68,108.7,108.62,108.63,6740.0,106.1809,106.2004,106.1223,106.132,6740.0
2024-12-06 12:10:00,108.62,108.68,108.61,108.61,4789.0,106.1223,106.1809,106.1125,106.1125,4789.0
2024-12-06 12:15:00,108.65,108.65,108.51,108.55,7658.0,106.1516,106.1516,106.0148,106.0539,7658.0
2024-12-06 12:20:00,108.57,108.63,108.51,108.57,7874.0,106.0734,106.132,106.0148,106.0734,7874.0
2024-12-06 12:25:00,108.55,108.64,108.55,108.59,4957.0,106.0539,106.1418,106.0539,106.0929,4957.0
2024-12-06 12:30:00,108.58,108.6,108.46,108.46,4876.0,106.0832,106.1027,105.9659,105.9659,4876.0
2024-12-06 12:35:00,108.5,108.5,108.46,108.5,3647.0,106.005,106.005,105.9659,106.005,3647.0
2024-12-06 12:40:00,108.46,108.63,108.44,108.63,5844.0,105.9659,106.132,105.9464,106.132,5844.0
2024-12-06 12:45:00,108.63,108.68,108.57,108.59,11038.0,106.132,106.1809,106.0734,106.0929,11038.0
2024-12-06 12:50:00,108.59,108.67,108.59,108.65,6437.0,106.0929,106.1711,106.0929,106.1516,6437.0
2024-12-06 12:55:00,108.65,108.73,108.64,108.66,5896.0,106.1516,106.2297,106.1418,106.1613,5896.0
2024-12-06 13:00:00,108.69,108.7,108.62,108.67,5818.0,106.1906,106.2004,106.1223,106.1711,5818.0
2024-12-06 13:05:00,108.69,108.76,108.65,108.74,6929.0,106.1906,106.259,106.1516,106.2395,6929.0
2024-12-06 13:10:00,108.74,108.79,108.69,108.76,10797.0,106.2395,106.2883,106.1906,106.259,10797.0
2024-12-06 13:15:00,108.77,108.84,108.75,108.8,8998.0,106.2688,106.3372,106.2493,106.2981,8998.0
2024-12-06 13:20:00,108.8,108.8,108.67,108.68,13209.0,106.2981,106.2981,106.1711,106.1809,13209.0
2024-12-06 13:25:00,108.67,108.69,108.59,108.61,8247.0,106.1711,106.1906,106.0929,106.1125,8247.0
2024-12-06 13:30:00,108.6,108.62,108.54,108.6,7098.0,106.1027,106.1223,106.0441,106.1027,7098.0
2024-12-06 13:35:00,108.6,108.88,108.59,108.84,13829.0,106.1027,106.3763,106.0929,106.3372,13829.0
2024-12-06 13:40:00,108.81,108.81,108.75,108.81,6387.0,106.3079,106.3079,106.2493,106.3079,6387.0
2024-12-06 13:45:00,108.83,108.85,108.79,108.82,8491.0,106.3274,106.347,106.2883,106.3177,8491.0
2024-12-06 13:50:00,108.85,109.05,108.85,109.05,6369.0,106.347,106.5424,106.347,106.5424,6369.0
2024-12-06 13:55:00,109.04,109.09,109.0,109.03,8901.0,106.5326,106.5814,106.4935,106.5228,8901.0
2024-12-06 14:00:00,109.02,109.06,108.88,108.88,6473.0,106.5131,106.5521,106.3763,106.3763,6473.0
2024-12-06 14:05:00,108.87,108.88,108.72,108.75,8983.0,106.3665,106.3763,106.22,106.2493,8983.0
2024-12-06 14:10:00,108.73,108.73,108.55,108.61,15941.0,106.2297,106.2297,106.0539,106.1125,15941.0
2024-12-06 14:15:00,108.6,108.63,108.48,108.55,14116.0,106.1027,106.132,105.9855,106.0539,14116.0
2024-12-06 14:20:00,108.57,108.57,108.45,108.49,6043.0,106.0734,106.0734,105.9562,105.9952,6043.0
2024-12-06 14:25:00,108.46,108.49,108.43,108.49,6321.0,105.9659,105.9952,105.9366,105.9952,6321.0
2024-12-06 14:30:00,108.49,108.56,108.48,108.5,4439.0,105.9952,106.0636,105.9855,106.005,4439.0
2024-12-06 14:35:00,108.5,108.56,108.47,108.53,8460.0,106.005,106.0636,105.9757,106.0343,8460.0
2024-12-06 14:40:00,108.52,108.68,108.5,108.66,11651.0,106.0246,106.1809,106.005,106.1613,11651.0
2024-12-06 14:45:00,108.66,108.67,108.57,108.62,8903.0,106.1613,106.1711,106.0734,106.1223,8903.0
2024-12-06 14:50:00,108.64,109.01,108.62,108.87,45068.0,106.1418,106.5033,106.1223,106.3665,45068.0
2024-12-06 14:55:00,108.87,108.87,108.79,108.85,5988.0,106.3665,106.3665,106.2883,106.347,5988.0
2024-12-06 15:00:00,108.82,108.86,108.74,108.77,9528.0,106.3177,106.3567,106.2395,106.2688,9528.0
2024-12-06 15:05:00,108.79,108.96,108.79,108.96,10978.0,106.2883,106.4544,106.2883,106.4544,10978.0
2024-12-06 15:10:00,108.95,109.08,108.95,109.05,8252.0,106.4447,106.5717,106.4447,106.5424,8252.0
2024-12-06 15:15:00,109.05,109.1,108.99,109.01,7202.0,106.5424,106.5912,106.4837,106.5033,7202.0
2024-12-06 15:20:00,109.01,109.12,109.01,109.08,12543.0,106.5033,106.6108,106.5033,106.5717,12543.0
2024-12-06 15:25:00,109.08,109.08,109.01,109.07,9278.0,106.5717,106.5717,106.5033,106.5619,9278.0
2024-12-06 15:30:00,109.07,109.08,108.96,109.05,10981.0,106.5619,106.5717,106.4544,106.5424,10981.0
2024-12-06 15:35:00,109.05,109.07,108.95,109.03,12652.0,106.5424,106.5619,106.4447,106.5228,12652.0
2024-12-06 15:40:00,109.04,109.05,108.95,108.97,12413.0,106.5326,106.5424,106.4447,106.4642,12413.0
2024-12-06 15:45:00,108.97,109.06,108.93,109.02,11665.0,106.4642,106.5521,106.4251,106.5131,11665.0
2024-12-06 15:50:00,109.02,109.12,108.98,109.09,24016.0,106.5131,106.6108,106.474,106.5814,24016.0
2024-12-06 15:55:00,109.08,109.08,108.94,108.94,101971.0,106.5717,106.5717,106.4349,106.4349,101971.0
2024-12-09 09:30:00,109.44,109.51,108.64,108.82,47849.0,106.9234,106.9918,106.1418,106.3177,47849.0
2024-12-09 09:35:00,108.91,109.0,108.18,108.19,13163.0,106.4056,106.4935,105.6924,105.7021,13163.0
2024-12-09 09:40:00,108.17,108.17,107.66,107.75,8803.0,105.6826,105.6826,105.1843,105.2723,8803.0
2024-12-09 09:45:00,107.8,107.86,107.57,107.71,9732.0,105.3211,105.3797,105.0964,105.2332,9732.0
2024-12-09 09:50:00,107.63,107.95,107.6,107.89,9161.0,105.155,105.4677,105.1257,105.409,9161.0
2024-12-09 09:55:00,107.89,108.22,107.79,108.05,13081.0,105.409,105.7314,105.3113,105.5654,13081.0
2024-12-09 10:00:00,108.01,108.07,107.46,107.53,14849.0,105.5263,105.5849,104.9889,105.0573,14849.0
2024-12-09 10:05:00,107.48,107.54,106.96,106.97,20662.0,105.0085,105.0671,104.5004,104.5102,20662.0
2024-12-09 10:10:00,106.97,107.05,106.85,106.98,20705.0,104.5102,104.5884,104.393,104.52,20705.0
2024-12-09 10:15:00,106.92,106.92,106.07,106.44,42370.0,104.4613,104.4613,103.6309,103.9924,42370.0
2024-12-09 10:20:00,106.39,106.42,106.22,106.23,16668.0,103.9435,103.9728,103.7774,103.7872,16668.0
2024-12-09 10:25:00,106.2,106.41,106.1,106.31,25674.0,103.7579,103.9631,103.6602,103.8654,25674.0
2024-12-09 10:30:00,106.35,106.52,105.9,105.93,27906.0,103.9045,104.0705,103.4648,103.4941,27906.0
2024-12-09 10:35:00,105.79,105.99,105.6,105.82,24371.0,103.3573,103.5527,103.1717,103.3866,24371.0
2024-12-09 10:40:00,105.86,106.04,105.71,105.73,24859.0,103.4257,103.6016,103.2792,103.2987,24859.0
2024-12-09 10:45:00,105.78,105.81,105.56,105.77,22913.0,103.3476,103.3769,103.1326,103.3378,22913.0
2024-12-09 10:50:00,105.77,105.97,105.71,105.73,26448.0,103.3378,103.5332,103.2792,103.2987,26448.0
2024-12-09 10:55:00,105.76,106.17,105.7,106.09,25660.0,103.328,103.7286,103.2694,103.6504,25660.0
2024-12-09 11:00:00,106.06,106.46,106.01,106.45,15236.0,103.6211,104.0119,103.5723,104.0022,15236.0
2024-12-09 11:05:00,106.46,106.57,106.23,106.57,11090.0,104.0119,104.1194,103.7872,104.1194,11090.0
2024-12-09 11:10:00,106.56,106.68,106.38,106.38,10910.0,104.1096,104.2269,103.9338,103.9338,10910.0
2024-12-09 11:15:00,106.43,106.5,106.25,106.4,27717.0,103.9826,104.051,103.8068,103.9533,27717.0
2024-12-09 11:20:00,106.43,106.62,106.33,106.33,6162.0,103.9826,104.1682,103.8849,103.8849,6162.0
2024-12-09 11:25:00,106.34,106.64,106.34,106.58,8770.0,103.8947,104.1878,103.8947,104.1292,8770.0
2024-12-09 11:30:00,106.58,106.68,106.54,106.55,19248.0,104.1292,104.2269,104.0901,104.0999,19248.0
2024-12-09 11:35:00,106.58,106.59,106.43,106.49,9957.0,104.1292,104.1389,103.9826,104.0412,9957.0
2024-12-09 11:40:00,106.48,106.67,106.47,106.67,7696.0,104.0315,104.2171,104.0217,104.2171,7696.0
2024-12-09 11:45:00,106.64,106.65,106.25,106.27,9341.0,104.1878,104.1976,103.8068,103.8263,9341.0
2024-12-09 11:50:00,106.29,106.33,106.1,106.12,13110.0,103.8458,103.8849,103.6602,103.6797,13110.0
2024-12-09 11:55:00,106.14,106.19,106.04,106.08,44684.0,103.6993,103.7481,103.6016,103.6407,44684.0
2024-12-09 12:00:00,106.07,106.09,105.89,106.0,25378.0,103.6309,103.6504,103.455,103.5625,25378.0
2024-12-09 12:05:00,105.91,105.95,105.79,105.86,15593.0,103.4746,103.5136,103.3573,103.4257,15593.0
2024-12-09 12:10:00,105.86,105.99,105.72,105.87,15477.0,103.4257,103.5527,103.2889,103.4355,15477.0
2024-12-09 12:15:00,105.86,105.98,105.83,105.98,17044.0,103.4257,103.543,103.3964,103.543,17044.0
2024-12-09 12:20:00,105.99,105.99,105.7,105.72,11577.0,103.5527,103.5527,103.2694,103.2889,11577.0
2024-12-09 12:25:00,105.76,105.77,105.63,105.75,9259.0,103.328,103.3378,103.201,103.3182,9259.0
2024-12-09 12:30:00,105.75,105.78,105.58,105.58,9905.0,103.3182,103.3476,103.1522,103.1522,9905.0
2024-12-09 12:35:00,105.55,105.67,105.51,105.58,10054.0,103.1228,103.2401,103.0838,103.1522,10054.0
2024-12-09 12:40:00,105.55,105.58,105.29,105.29,22736.0,103.1228,103.1522,102.8688,102.8688,22736.0
2024-12-09 12:45:00,105.29,105.33,105.21,105.23,22624.0,102.8688,102.9079,102.7907,102.8102,22624.0
2024-12-09 12:50:00,105.22,105.28,105.19,105.2,20299.0,102.8004,102.8591,102.7711,102.7809,20299.0
2024-12-09 12:55:00,105.2,105.26,105.15,105.23,11419.0,102.7809,102.8395,102.732,102.8102,11419.0
2024-12-09 13:00:00,105.23,105.28,105.14,105.18,16343.0,102.8102,102.8591,102.7223,102.7614,16343.0
2024-12-09 13:05:00,105.18,105.44,105.16,105.37,11943.0,102.7614,103.0154,102.7418,102.947,11943.0
2024-12-09 13:10:00,105.34,105.72,105.3,105.68,16303.0,102.9177,103.2889,102.8786,103.2499,16303.0
2024-12-09 13:15:00,105.72,105.72,105.6,105.65,10005.0,103.2889,103.2889,103.1717,103.2205,10005.0
2024-12-09 13:20:00,105.64,105.65,105.53,105.55,9130.0,103.2108,103.2205,103.1033,103.1228,9130.0
2024-12-09 13:25:00,105.55,105.61,105.44,105.46,15159.0,103.1228,103.1815,103.0154,103.0349,15159.0
2024-12-09 13:30:00,105.46,105.57,105.42,105.43,7367.0,103.0349,103.1424,102.9958,103.0056,7367.0
2024-12-09 13:35:00,105.43,105.5,105.39,105.42,13268.0,103.0056,103.074,102.9665,102.9958,13268.0
2024-12-09 13:40:00,105.4,105.4,105.33,105.34,15934.0,102.9763,102.9763,102.9079,102.9177,15934.0
2024-12-09 13:45:00,105.35,105.42,105.26,105.42,14469.0,102.9274,102.9958,102.8395,102.9958,14469.0
2024-12-09 13:50:00,105.44,105.45,105.3,105.31,7659.0,103.0154,103.0251,102.8786,102.8884,7659.0
2024-12-09 13:55:00,105.31,105.36,105.23,105.32,23301.0,102.8884,102.9372,102.8102,102.8981,23301.0
2024-12-09 14:00:00,105.32,105.48,105.21,105.4,24864.0,102.8981,103.0545,102.7907,102.9763,24864.0
2024-12-09 14:05:00,105.41,105.41,105.04,105.13,25019.0,102.9861,102.9861,102.6246,102.7125,25019.0
2024-12-09 14:10:00,105.13,105.18,105.08,105.09,12364.0,102.7125,102.7614,102.6637,102.6734,12364.0
2024-12-09 14:15:00,105.09,105.09,104.89,104.91,29602.0,102.6734,102.6734,102.478,102.4976,29602.0
2024-12-09 14:20:00,104.88,105.06,104.88,105.06,9163.0,102.4683,102.6441,102.4683,102.6441,9163.0
2024-12-09 14:25:00,105.05,105.13,104.96,105.09,16544.0,102.6343,102.7125,102.5464,102.6734,16544.0
2024-12-09 14:30:00,105.06,105.08,105.01,105.06,6910.0,102.6441,102.6637,102.5953,102.6441,6910.0
2024-12-09 14:35:00,105.08,105.16,105.07,105.11,7037.0,102.6637,102.7418,102.6539,102.693,7037.0
2024-12-09 14:40:00,105.07,105.07,104.82,104.86,9325.0,102.6539,102.6539,102.4096,102.4487,9325.0
2024-12-09 14:45:00,104.86,104.88,104.82,104.85,6723.0,102.4487,102.4683,102.4096,102.4389,6723.0
2024-12-09 14:50:00,104.84,104.96,104.84,104.96,11563.0,102.4292,102.5464,102.4292,102.5464,11563.0
2024-12-09 14:55:00,104.95,104.99,104.88,104.92,8650.0,102.5366,102.5757,102.4683,102.5073,8650.0
2024-12-09 15:00:00,104.97,105.13,104.95,104.96,11976.0,102.5562,102.7125,102.5366,102.5464,11976.0
2024-12-09 15:05:00,104.95,105.03,104.92,104.98,13204.0,102.5366,102.6148,102.5073,102.566,13204.0
2024-12-09 15:10:00,104.99,105.09,104.98,105.08,11829.0,102.5757,102.6734,102.566,102.6637,11829.0
2024-12-09 15:15:00,105.06,105.14,105.06,105.1,8478.0,102.6441,102.7223,102.6441,102.6832,8478.0
2024-12-09 15:20:00,105.06,105.12,105.05,105.11,9221.0,102.6441,102.7027,102.6343,102.693,9221.0
2024-12-09 15:25:00,105.11,105.15,105.1,105.1,9846.0,102.693,102.732,102.6832,102.6832,9846.0
2024-12-09 15:30:00,105.1,105.18,105.08,105.14,16070.0,102.6832,102.7614,102.6637,102.7223,16070.0
2024-12-09 15:35:00,105.13,105.13,104.97,105.04,20023.0,102.7125,102.7125,102.5562,102.6246,20023.0
2024-12-09 15:40:00,105.05,105.07,104.92,104.98,21537.0,102.6343,102.6539,102.5073,102.566,21537.0
2024-12-09 15:45:00,104.98,104.98,104.84,104.89,23970.0,102.566,102.566,102.4292,102.478,23970.0
2024-12-09 15:50:00,104.88,105.0,104.82,104.99,42157.0,102.4683,102.5855,102.4096,102.5757,42157.0
2024-12-09 15:55:00,104.98,105.13,104.91,105.13,182283.0,102.566,102.7125,102.4976,102.7125,182283.0
2024-12-10 09:30:00,105.96,105.96,105.06,105.52,56354.0,103.5234,103.5234,102.6441,103.0935,56354.0
2024-12-10 09:35:00,105.34,105.54,105.16,105.46,9915.0,102.9177,103.1131,102.7418,103.0349,9915.0
2024-12-10 09:40:00,105.43,105.6,105.36,105.45,10847.0,103.0056,103.1717,102.9372,103.0251,10847.0
2024-12-10 09:45:00,105.43,105.58,105.29,105.39,18827.0,103.0056,103.1522,102.8688,102.9665,18827.0
2024-12-10 09:50:00,105.43,105.65,105.21,105.65,7593.0,103.0056,103.2205,102.7907,103.2205,7593.0
2024-12-10 09:55:00,105.58,105.71,105.47,105.57,47158.0,103.1522,103.2792,103.0447,103.1424,47158.0
2024-12-10 10:00:00,105.57,105.6,105.3,105.43,7937.0,103.1424,103.1717,102.8786,103.0056,7937.0
2024-12-10 10:05:00,105.38,105.43,105.33,105.42,6967.0,102.9568,103.0056,102.9079,102.9958,6967.0
2024-12-10 10:10:00,105.35,105.51,105.33,105.43,8480.0,102.9274,103.0838,102.9079,103.0056,8480.0
2024-12-10 10:15:00,105.44,105.44,105.29,105.38,7846.0,103.0154,103.0154,102.8688,102.9568,7846.0
2024-12-10 10:20:00,105.35,105.35,104.98,104.98,11391.0,102.9274,102.9274,102.566,102.566,11391.0
2024-12-10 10:25:00,104.98,104.99,104.85,104.96,12476.0,102.566,102.5757,102.4389,102.5464,12476.0
2024-12-10 10:30:00,104.98,105.39,104.97,105.34,75878.0,102.566,102.9665,102.5562,102.9177,75878.0
2024-12-10 10:35:00,105.3,105.47,105.29,105.39,4955.0,102.8786,103.0447,102.8688,102.9665,4955.0
2024-12-10 10:40:00,105.34,105.83,105.34,105.73,31056.0,102.9177,103.3964,102.9177,103.2987,31056.0
2024-12-10 10:45:00,105.73,105.78,105.48,105.49,23132.0,103.2987,103.3476,103.0545,103.0642,23132.0
2024-12-10 10:50:00,105.5,105.54,105.38,105.5,11915.0,103.074,103.1131,102.9568,103.074,11915.0
2024-12-10 10:55:00,105.5,105.62,105.47,105.5,10855.0,103.074,103.1912,103.0447,103.074,10855.0
2024-12-10 11:00:00,105.48,105.6,105.45,105.55,10302.0,103.0545,103.1717,103.0251,103.1228,10302.0
2024-12-10 11:05:00,105.52,105.54,105.43,105.5,10920.0,103.0935,103.1131,103.0056,103.074,10920.0
2024-12-10 11:10:00,105.52,105.52,105.34,105.36,6107.0,103.0935,103.0935,102.9177,102.9372,6107.0
2024-12-10 11:15:00,105.31,105.43,105.28,105.29,10598.0,102.8884,103.0056,102.8591,102.8688,10598.0
2024-12-10 11:20:00,105.27,105.28,105.05,105.09,14605.0,102.8493,102.8591,102.6343,102.6734,14605.0
2024-12-10 11:25:00,105.07,105.36,105.02,105.36,24424.0,102.6539,102.9372,102.605,102.9372,24424.0
2024-12-10 11:30:00,105.34,105.34,105.25,105.34,14057.0,102.9177,102.9177,102.8297,102.9177,14057.0
2024-12-10 11:35:00,105.33,105.33,105.24,105.29,7328.0,102.9079,102.9079,102.82,102.8688,7328.0
2024-12-10 11:40:00,105.34,105.46,105.32,105.39,9516.0,102.9177,103.0349,102.8981,102.9665,9516.0
2024-12-10 11:45:00,105.4,105.4,105.28,105.28,11315.0,102.9763,102.9763,102.8591,102.8591,11315.0
2024-12-10 11:50:00,105.3,105.32,105.15,105.28,12543.0,102.8786,102.8981,102.732,102.8591,12543.0
2024-12-10 11:55:00,105.27,105.27,105.13,105.14,7152.0,102.8493,102.8493,102.7125,102.7223,7152.0
2024-12-10 12:00:00,105.12,105.12,104.99,105.01,12098.0,102.7027,102.7027,102.5757,102.5953,12098.0
2024-12-10 12:05:00,105.04,105.06,104.8,104.86,13007.0,102.6246,102.6441,102.3901,102.4487,13007.0
2024-12-10 12:10:00,104.86,105.01,104.86,105.01,14060.0,102.4487,102.5953,102.4487,102.5953,14060.0
2024-12-10 12:15:00,104.99,105.06,104.9,105.03,9201.0,102.5757,102.6441,102.4878,102.6148,9201.0
2024-12-10 12:20:00,105.01,105.06,104.96,104.96,3941.0,102.5953,102.6441,102.5464,102.5464,3941.0
2024-12-10 12:25:00,104.95,105.07,104.87,105.04,7956.0,102.5366,102.6539,102.4585,102.6246,7956.0
2024-12-10 12:30:00,105.04,105.1,104.86,104.89,18731.0,102.6246,102.6832,102.4487,102.478,18731.0
2024-12-10 12:35:00,104.9,104.99,104.89,104.91,17780.0,102.4878,102.5757,102.478,102.4976,17780.0
2024-12-10 12:40:00,104.9,104.93,104.81,104.86,13451.0,102.4878,102.5171,102.3999,102.4487,13451.0
2024-12-10 12:45:00,104.86,104.87,104.7,104.77,16248.0,102.4487,102.4585,102.2924,102.3608,16248.0
2024-12-10 12:50:00,104.84,104.9,104.79,104.83,5337.0,102.4292,102.4878,102.3803,102.4194,5337.0
2024-12-10 12:55:00,104.91,104.95,104.83,104.84,12269.0,102.4976,102.5366,102.4194,102.4292,12269.0
2024-12-10 13:00:00,104.84,104.84,104.7,104.72,12302.0,102.4292,102.4292,102.2924,102.3119,12302.0
2024-12-10 13:05:00,104.72,104.85,104.69,104.78,24119.0,102.3119,102.4389,102.2826,102.3706,24119.0
2024-12-10 13:10:00,104.79,104.85,104.76,104.81,17705.0,102.3803,102.4389,102.351,102.3999,17705.0
2024-12-10 13:15:00,104.82,104.86,104.8,104.85,16305.0,102.4096,102.4487,102.3901,102.4389,16305.0
2024-12-10 13:20:00,104.85,104.98,104.81,104.9,10034.0,102.4389,102.566,102.3999,102.4878,10034.0
2024-12-10 13:25:00,104.92,104.93,104.8,104.82,13017.0,102.5073,102.5171,102.3901,102.4096,13017.0
2024-12-10 13:30:00,104.79,104.99,104.77,104.91,8728.0,102.3803,102.5757,102.3608,102.4976,8728.0
2024-12-10 13:35:00,104.93,105.02,104.92,104.96,9564.0,102.5171,102.605,102.5073,102.5464,9564.0
2024-12-10 13:40:00,104.96,105.12,104.94,105.09,4252.0,102.5464,102.7027,102.5269,102.6734,4252.0
2024-12-10 13:45:00,105.08,105.12,105.01,105.06,10071.0,102.6637,102.7027,102.5953,102.6441,10071.0
2024-12-10 13:50:00,105.04,105.11,105.03,105.07,5185.0,102.6246,102.693,102.6148,102.6539,5185.0
2024-12-10 13:55:00,105.04,105.05,104.92,104.94,11906.0,102.6246,102.6343,102.5073,102.5269,11906.0
2024-12-10 14:00:00,104.94,104.94,104.77,104.78,8692.0,102.5269,102.5269,102.3608,102.3706,8692.0
2024-12-10 14:05:00,104.77,104.89,104.77,104.86,9356.0,102.3608,102.478,102.3608,102.4487,9356.0
2024-12-10 14:10:00,104.87,104.89,104.73,104.79,13977.0,102.4585,102.478,102.3217,102.3803,13977.0
2024-12-10 14:15:00,104.8,104.85,104.77,104.85,6461.0,102.3901,102.4389,102.3608,102.4389,6461.0
2024-12-10 14:20:00,104.86,104.86,104.75,104.8,5999.0,102.4487,102.4487,102.3412,102.3901,5999.0
2024-12-10 14:25:00,104.81,104.82,104.73,104.8,4880.0,102.3999,102.4096,102.3217,102.3901,4880.0
2024-12-10 14:30:00,104.82,104.84,104.77,104.78,5337.0,102.4096,102.4292,102.3608,102.3706,5337.0
2024-12-10 14:35:00,104.79,104.87,104.78,104.84,9424.0,102.3803,102.4585,102.3706,102.4292,9424.0
2024-12-10 14:40:00,104.86,104.89,104.77,104.81,7208.0,102.4487,102.478,102.3608,102.3999,7208.0
2024-12-10 14:45:00,104.76,104.89,104.75,104.86,7603.0,102.351,102.478,102.3412,102.4487,7603.0
2024-12-10 14:50:00,104.88,104.93,104.81,104.87,8756.0,102.4683,102.5171,102.3999,102.4585,8756.0
2024-12-10 14:55:00,104.88,104.91,104.82,104.86,7616.0,102.4683,102.4976,102.4096,102.4487,7616.0
2024-12-10 15:00:00,104.87,104.87,104.75,104.83,5216.0,102.4585,102.4585,102.3412,102.4194,5216.0
2024-12-10 15:05:00,104.83,104.88,104.74,104.74,10755.0,102.4194,102.4683,102.3315,102.3315,10755.0
2024-12-10 15:10:00,104.75,104.77,104.62,104.64,8624.0,102.3412,102.3608,102.2142,102.2338,8624.0
2024-12-10 15:15:00,104.64,104.74,104.64,104.7,10088.0,102.2338,102.3315,102.2338,102.2924,10088.0
2024-12-10 15:20:00,104.72,104.73,104.66,104.69,8111.0,102.3119,102.3217,102.2533,102.2826,8111.0
2024-12-10 15:25:00,104.69,104.71,104.6,104.67,12814.0,102.2826,102.3022,102.1947,102.2631,12814.0
2024-12-10 15:30:00,104.66,104.76,104.29,104.76,42545.0,102.2533,102.351,101.8918,102.351,42545.0
2024-12-10 15:35:00,104.74,104.77,104.62,104.62,12496.0,102.3315,102.3608,102.2142,102.2142,12496.0
2024-12-10 15:40:00,104.62,104.63,104.46,104.5,14258.0,102.2142,102.224,102.0579,102.097,14258.0
2024-12-10 15:45:00,104.51,104.51,104.31,104.31,18690.0,102.1068,102.1068,101.9114,101.9114,18690.0
2024-12-10 15:50:00,104.31,104.33,104.14,104.22,36555.0,101.9114,101.9309,101.7453,101.8234,36555.0
2024-12-10 15:55:00,104.23,104.36,104.08,104.34,98093.0,101.8332,101.9602,101.6867,101.9407,98093.0
2024-12-11 09:30:00,105.1,105.88,104.35,104.88,68006.0,102.6832,103.4453,101.9504,102.4683,68006.0
2024-12-11 09:35:00,104.83,105.19,104.62,104.93,9778.0,102.4194,102.7711,102.2142,102.5171,9778.0
2024-12-11 09:40:00,104.9,105.16,104.6,104.83,10514.0,102.4878,102.7418,102.1947,102.4194,10514.0
2024-12-11 09:45:00,104.82,105.0,104.66,104.67,14137.0,102.4096,102.5855,102.2533,102.2631,14137.0
2024-12-11 09:50:00,104.72,104.74,104.36,104.51,17393.0,102.3119,102.3315,101.9602,102.1068,17393.0
2024-12-11 09:55:00,104.62,104.88,104.51,104.7,15497.0,102.2142,102.4683,102.1068,102.2924,15497.0
2024-12-11 10:00:00,104.7,104.74,104.21,104.34,75317.0,102.2924,102.3315,101.8137,101.9407,75317.0
2024-12-11 10:05:00,104.4,104.45,104.14,104.28,21508.0,101.9993,102.0481,101.7453,101.8821,21508.0
2024-12-11 10:10:00,104.27,104.53,104.27,104.46,17305.0,101.8723,102.1263,101.8723,102.0579,17305.0
2024-12-11 10:15:00,104.5,104.72,104.39,104.45,26605.0,102.097,102.3119,101.9895,102.0481,26605.0
2024-12-11 10:20:00,104.46,104.69,104.35,104.62,24875.0,102.0579,102.2826,101.9504,102.2142,24875.0
2024-12-11 10:25:00,104.63,104.82,104.55,104.76,11202.0,102.224,102.4096,102.1458,102.351,11202.0
2024-12-11 10:30:00,104.72,104.82,104.63,104.67,11400.0,102.3119,102.4096,102.224,102.2631,11400.0
2024-12-11 10:35:00,104.62,104.63,104.44,104.52,19253.0,102.2142,102.224,102.0384,102.1165,19253.0
2024-12-11 10:40:00,104.53,104.6,104.44,104.52,11905.0,102.1263,102.1947,102.0384,102.1165,11905.0
2024-12-11 10:45:00,104.48,104.65,104.48,104.65,20429.0,102.0775,102.2435,102.0775,102.2435,20429.0
2024-12-11 10:50:00,104.64,104.64,104.39,104.6,13582.0,102.2338,102.2338,101.9895,102.1947,13582.0
2024-12-11 10:55:00,104.57,104.71,104.53,104.64,15290.0,102.1654,102.3022,102.1263,102.2338,15290.0
2024-12-11 11:00:00,104.64,104.65,104.41,104.46,11121.0,102.2338,102.2435,102.0091,102.0579,11121.0
2024-12-11 11:05:00,104.45,104.47,104.31,104.37,13855.0,102.0481,102.0677,101.9114,101.97,13855.0
2024-12-11 11:10:00,104.35,104.44,104.32,104.38,10967.0,101.9504,102.0384,101.9211,101.9798,10967.0
2024-12-11 11:15:00,104.38,104.47,104.38,104.43,24610.0,101.9798,102.0677,101.9798,102.0286,24610.0
2024-12-11 11:20:00,104.47,104.54,104.41,104.47,11971.0,102.0677,102.1361,102.0091,102.0677,11971.0
2024-12-11 11:25:00,104.47,104.62,104.45,104.59,7591.0,102.0677,102.2142,102.0481,102.1849,7591.0
2024-12-11 11:30:00,104.6,104.63,104.52,104.61,12571.0,102.1947,102.224,102.1165,102.2045,12571.0
2024-12-11 11:35:00,104.61,104.62,104.4,104.55,7973.0,102.2045,102.2142,101.9993,102.1458,7973.0
2024-12-11 11:40:00,104.61,104.81,104.58,104.81,7773.0,102.2045,102.3999,102.1752,102.3999,7773.0
2024-12-11 11:45:00,104.84,104.92,104.81,104.84,6211.0,102.4292,102.5073,102.3999,102.4292,6211.0
2024-12-11 11:50:00,104.83,104.9,104.7,104.74,7740.0,102.4194,102.4878,102.2924,102.3315,7740.0
2024-12-11 11:55:00,104.74,104.75,104.63,104.72,7403.0,102.3315,102.3412,102.224,102.3119,7403.0
2024-12-11 12:00:00,104.71,104.75,104.6,104.61,10129.0,102.3022,102.3412,102.1947,102.2045,10129.0
2024-12-11 12:05:00,104.61,104.63,104.51,104.56,8137.0,102.2045,102.224,102.1068,102.1556,8137.0
2024-12-11 12:10:00,104.56,104.57,104.42,104.43,5936.0,102.1556,102.1654,102.0188,102.0286,5936.0
2024-12-11 12:15:00,104.42,104.47,104.39,104.4,7568.0,102.0188,102.0677,101.9895,101.9993,7568.0
2024-12-11 12:20:00,104.42,104.44,104.4,104.43,4024.0,102.0188,102.0384,101.9993,102.0286,4024.0
2024-12-11 12:25:00,104.45,104.45,104.35,104.39,6125.0,102.0481,102.0481,101.9504,101.9895,6125.0
2024-12-11 12:30:00,104.39,104.48,104.36,104.4,9057.0,101.9895,102.0775,101.9602,101.9993,9057.0
2024-12-11 12:35:00,104.4,104.41,104.33,104.38,4483.0,101.9993,102.0091,101.9309,101.9798,4483.0
2024-12-11 12:40:00,104.39,104.53,104.38,104.52,8009.0,101.9895,102.1263,101.9798,102.1165,8009.0
2024-12-11 12:45:00,104.57,104.57,104.51,104.55,6166.0,102.1654,102.1654,102.1068,102.1458,6166.0
2024-12-11 12:50:00,104.56,104.58,104.5,104.52,5875.0,102.1556,102.1752,102.097,102.1165,5875.0
2024-12-11 12:55:00,104.53,104.61,104.51,104.55,6375.0,102.1263,102.2045,102.1068,102.1458,6375.0
2024-12-11 13:00:00,104.58,104.74,104.58,104.66,4216.0,102.1752,102.3315,102.1752,102.2533,4216.0
2024-12-11 13:05:00,104.65,104.78,104.65,104.76,4729.0,102.2435,102.3706,102.2435,102.351,4729.0
2024-12-11 13:10:00,104.75,104.82,104.73,104.76,5393.0,102.3412,102.4096,102.3217,102.351,5393.0
2024-12-11 13:15:00,104.78,104.8,104.72,104.73,8421.0,102.3706,102.3901,102.3119,102.3217,8421.0
2024-12-11 13:20:00,104.75,104.88,104.74,104.83,6127.0,102.3412,102.4683,102.3315,102.4194,6127.0
2024-12-11 13:25:00,104.85,104.98,104.81,104.89,9547.0,102.4389,102.566,102.3999,102.478,9547.0
2024-12-11 13:30:00,104.89,104.89,104.78,104.86,11079.0,102.478,102.478,102.3706,102.4487,11079.0
2024-12-11 13:35:00,104.86,104.89,104.74,104.74,8607.0,102.4487,102.478,102.3315,102.3315,8607.0
2024-12-11 13:40:00,104.76,104.82,104.75,104.81,6588.0,102.351,102.4096,102.3412,102.3999,6588.0
2024-12-11 13:45:00,104.83,104.85,104.76,104.77,7197.0,102.4194,102.4389,102.351,102.3608,7197.0
2024-12-11 13:50:00,104.75,104.84,104.69,104.84,11444.0,102.3412,102.4292,102.2826,102.4292,11444.0
2024-12-11 13:55:00,104.85,104.85,104.7,104.8,12497.0,102.4389,102.4389,102.2924,102.3901,12497.0
2024-12-11 14:00:00,104.79,104.93,104.78,104.93,7250.0,102.3803,102.5171,102.3706,102.5171,7250.0
2024-12-11 14:05:00,104.96,105.16,104.96,105.13,10526.0,102.5464,102.7418,102.5464,102.7125,10526.0
2024-12-11 14:10:00,105.14,105.28,105.14,105.28,5855.0,102.7223,102.8591,102.7223,102.8591,5855.0
2024-12-11 14:15:00,105.29,105.33,105.25,105.28,7754.0,102.8688,102.9079,102.8297,102.8591,7754.0
2024-12-11 14:20:00,105.26,105.28,105.13,105.18,10134.0,102.8395,102.8591,102.7125,102.7614,10134.0
2024-12-11 14:25:00,105.16,105.16,105.02,105.1,8168.0,102.7418,102.7418,102.605,102.6832,8168.0
2024-12-11 14:30:00,105.12,105.13,105.01,105.08,5884.0,102.7027,102.7125,102.5953,102.6637,5884.0
2024-12-11 14:35:00,105.09,105.14,105.02,105.09,10087.0,102.6734,102.7223,102.605,102.6734,10087.0
2024-12-11 14:40:00,105.1,105.17,105.02,105.02,8747.0,102.6832,102.7516,102.605,102.605,8747.0
2024-12-11 14:45:00,105.04,105.12,105.01,105.09,8029.0,102.6246,102.7027,102.5953,102.6734,8029.0
2024-12-11 14:50:00,105.06,105.1,105.01,105.05,6225.0,102.6441,102.6832,102.5953,102.6343,6225.0
2024-12-11 14:55:00,105.05,105.05,104.95,104.95,9466.0,102.6343,102.6343,102.5366,102.5366,9466.0
2024-12-11 15:00:00,104.95,105.14,104.94,105.11,14559.0,102.5366,102.7223,102.5269,102.693,14559.0
2024-12-11 15:05:00,105.12,105.16,105.02,105.02,12512.0,102.7027,102.7418,102.605,102.605,12512.0
2024-12-11 15:10:00,105.04,105.07,104.88,104.91,16251.0,102.6246,102.6539,102.4683,102.4976,16251.0
2024-12-11 15:15:00,104.93,104.95,104.89,104.94,12422.0,102.5171,102.5366,102.478,102.5269,12422.0
2024-12-11 15:20:00,104.93,104.94,104.84,104.87,13629.0,102.5171,102.5269,102.4292,102.4585,13629.0
2024-12-11 15:25:00,104.86,104.91,104.83,104.91,11449.0,102.4487,102.4976,102.4194,102.4976,11449.0
2024-12-11 15:30:00,104.91,104.92,104.78,104.78,13260.0,102.4976,102.5073,102.3706,102.3706,13260.0
2024-12-11 15:35:00,104.77,104.9,104.72,104.89,13819.0,102.3608,102.4878,102.3119,102.478,13819.0
2024-12-11 15:40:00,104.87,104.89,104.68,104.68,12236.0,102.4585,102.478,102.2729,102.2729,12236.0
2024-12-11 15:45:00,104.67,104.72,104.65,104.72,25575.0,102.2631,102.3119,102.2435,102.3119,25575.0
2024-12-11 15:50:00,104.66,104.76,104.53,104.55,33149.0,102.2533,102.351,102.1263,102.1458,33149.0
2024-12-11 15:55:00,104.54,104.54,104.27,104.36,194632.0,102.1361,102.1361,101.8723,101.9602,194632.0
2024-12-12 09:30:00,104.2,104.57,103.8,104.53,36479.0,101.8039,102.1654,101.4131,102.1263,36479.0
2024-12-12 09:35:00,104.58,105.07,104.58,104.88,10120.0,102.1752,102.6539,102.1752,102.4683,10120.0
2024-12-12 09:40:00,104.89,105.04,104.64,105.04,4006.0,102.478,102.6246,102.2338,102.6246,4006.0
2024-12-12 09:45:00,105.0,105.1,104.88,105.02,7466.0,102.5855,102.6832,102.4683,102.605,7466.0
2024-12-12 09:50:00,105.04,105.23,104.86,105.03,29529.0,102.6246,102.8102,102.4487,102.6148,29529.0
2024-12-12 09:55:00,105.03,105.07,104.75,104.91,16598.0,102.6148,102.6539,102.3412,102.4976,16598.0
2024-12-12 10:00:00,104.89,104.94,104.43,104.52,14988.0,102.478,102.5269,102.0286,102.1165,14988.0
2024-12-12 10:05:00,104.43,104.54,104.34,104.34,9363.0,102.0286,102.1361,101.9407,101.9407,9363.0
2024-12-12 10:10:00,104.38,104.39,104.19,104.21,12668.0,101.9798,101.9895,101.7941,101.8137,12668.0
2024-12-12 10:15:00,104.2,104.39,104.17,104.37,6635.0,101.8039,101.9895,101.7746,101.97,6635.0
2024-12-12 10:20:00,104.39,104.57,104.32,104.45,8517.0,101.9895,102.1654,101.9211,102.0481,8517.0
2024-12-12 10:25:00,104.44,104.68,104.41,104.68,11553.0,102.0384,102.2729,102.0091,102.2729,11553.0
2024-12-12 10:30:00,104.74,105.04,104.74,105.04,5595.0,102.3315,102.6246,102.3315,102.6246,5595.0
2024-12-12 10:35:00,105.02,105.08,104.9,104.99,16647.0,102.605,102.6637,102.4878,102.5757,16647.0
2024-12-12 10:40:00,104.99,105.07,104.93,104.98,12694.0,102.5757,102.6539,102.5171,102.566,12694.0
2024-12-12 10:45:00,104.98,104.98,104.75,104.79,14453.0,102.566,102.566,102.3412,102.3803,14453.0
2024-12-12 10:50:00,104.8,104.8,104.65,104.67,6622.0,102.3901,102.3901,102.2435,102.2631,6622.0
2024-12-12 10:55:00,104.68,104.86,104.67,104.83,5625.0,102.2729,102.4487,102.2631,102.4194,5625.0
2024-12-12 11:00:00,104.86,105.11,104.85,105.09,8014.0,102.4487,102.693,102.4389,102.6734,8014.0
2024-12-12 11:05:00,105.12,105.13,104.93,104.98,6896.0,102.7027,102.7125,102.5171,102.566,6896.0
2024-12-12 11:10:00,104.97,105.0,104.89,104.97,6670.0,102.5562,102.5855,102.478,102.5562,6670.0
2024-12-12 11:15:00,104.95,105.06,104.93,105.06,7369.0,102.5366,102.6441,102.5171,102.6441,7369.0
2024-12-12 11:20:00,105.04,105.06,104.96,104.97,4788.0,102.6246,102.6441,102.5464,102.5562,4788.0
2024-12-12 11:25:00,105.01,105.07,105.0,105.07,5428.0,102.5953,102.6539,102.5855,102.6539,5428.0
2024-12-12 11:30:00,105.06,105.08,104.99,105.01,9606.0,102.6441,102.6637,102.5757,102.5953,9606.0
2024-12-12 11:35:00,105.02,105.12,105.02,105.06,5794.0,102.605,102.7027,102.605,102.6441,5794.0
2024-12-12 11:40:00,105.08,105.28,105.08,105.21,6757.0,102.6637,102.8591,102.6637,102.7907,6757.0
2024-12-12 11:45:00,105.23,105.28,105.1,105.11,5170.0,102.8102,102.8591,102.6832,102.693,5170.0
2024-12-12 11:50:00,105.12,105.15,105.05,105.15,4974.0,102.7027,102.732,102.6343,102.732,4974.0
2024-12-12 11:55:00,105.16,105.21,104.95,104.95,8149.0,102.7418,102.7907,102.5366,102.5366,8149.0
2024-12-12 12:00:00,105.04,105.24,105.04,105.17,7420.0,102.6246,102.82,102.6246,102.7516,7420.0
2024-12-12 12:05:00,105.15,105.19,105.12,105.16,6843.0,102.732,102.7711,102.7027,102.7418,6843.0
2024-12-12 12:10:00,105.17,105.2,105.1,105.16,4745.0,102.7516,102.7809,102.6832,102.7418,4745.0
2024-12-12 12:15:00,105.18,105.21,105.13,105.15,10388.0,102.7614,102.7907,102.7125,102.732,10388.0
2024-12-12 12:20:00,105.14,105.2,104.97,104.97,7772.0,102.7223,102.7809,102.5562,102.5562,7772.0
2024-12-12 12:25:00,104.97,104.98,104.91,104.91,2890.0,102.5562,102.566,102.4976,102.4976,2890.0
2024-12-12 12:30:00,104.95,104.98,104.91,104.94,2992.0,102.5366,102.566,102.4976,102.5269,2992.0
2024-12-12 12:35:00,104.9,104.9,104.85,104.88,2872.0,102.4878,102.4878,102.4389,102.4683,2872.0
2024-12-12 12:40:00,104.88,104.9,104.81,104.85,4852.0,102.4683,102.4878,102.3999,102.4389,4852.0
2024-12-12 12:45:00,104.86,104.91,104.86,104.87,6373.0,102.4487,102.4976,102.4487,102.4585,6373.0
2024-12-12 12:50:00,104.88,104.88,104.74,104.79,3354.0,102.4683,102.4683,102.3315,102.3803,3354.0
2024-12-12 12:55:00,104.78,104.89,104.76,104.8,5776.0,102.3706,102.478,102.351,102.3901,5776.0
2024-12-12 13:00:00,104.78,104.85,104.77,104.82,4509.0,102.3706,102.4389,102.3608,102.4096,4509.0
2024-12-12 13:05:00,104.84,104.9,104.82,104.9,3672.0,102.4292,102.4878,102.4096,102.4878,3672.0
2024-12-12 13:10:00,104.87,104.87,104.75,104.82,4092.0,102.4585,102.4585,102.3412,102.4096,4092.0
2024-12-12 13:15:00,104.83,104.84,104.78,104.82,4547.0,102.4194,102.4292,102.3706,102.4096,4547.0
2024-12-12 13:20:00,104.83,104.88,104.8,104.86,7035.0,102.4194,102.4683,102.3901,102.4487,7035.0
2024-12-12 13:25:00,104.85,104.85,104.78,104.78,4901.0,102.4389,102.4389,102.3706,102.3706,4901.0
2024-12-12 13:30:00,104.8,104.81,104.71,104.72,5285.0,102.3901,102.3999,102.3022,102.3119,5285.0
2024-12-12 13:35:00,104.72,104.79,104.66,104.79,4880.0,102.3119,102.3803,102.2533,102.3803,4880.0
2024-12-12 13:40:00,104.81,104.82,104.73,104.78,7315.0,102.3999,102.4096,102.3217,102.3706,7315.0
2024-12-12 13:45:00,104.79,104.88,104.79,104.83,6383.0,102.3803,102.4683,102.3803,102.4194,6383.0
2024-12-12 13:50:00,104.83,104.83,104.66,104.71,10241.0,102.4194,102.4194,102.2533,102.3022,10241.0
2024-12-12 13:55:00,104.72,104.77,104.67,104.69,8434.0,102.3119,102.3608,102.2631,102.2826,8434.0
2024-12-12 14:00:00,104.7,104.86,104.67,104.81,8905.0,102.2924,102.4487,102.2631,102.3999,8905.0
2024-12-12 14:05:00,104.81,104.84,104.75,104.81,8288.0,102.3999,102.4292,102.3412,102.3999,8288.0
2024-12-12 14:10:00,104.78,104.8,104.64,104.71,8309.0,102.3706,102.3901,102.2338,102.3022,8309.0
2024-12-12 14:15:00,104.69,104.73,104.62,104.71,22714.0,102.2826,102.3217,102.2142,102.3022,22714.0
2024-12-12 14:20:00,104.7,104.74,104.56,104.61,8112.0,102.2924,102.3315,102.1556,102.2045,8112.0
2024-12-12 14:25:00,104.62,104.67,104.59,104.64,9357.0,102.2142,102.2631,102.1849,102.2338,9357.0
2024-12-12 14:30:00,104.64,104.66,104.55,104.63,22690.0,102.2338,102.2533,102.1458,102.224,22690.0
2024-12-12 14:35:00,104.63,104.75,104.63,104.74,7355.0,102.224,102.3412,102.224,102.3315,7355.0
2024-12-12 14:40:00,104.76,104.76,104.59,104.61,6088.0,102.351,102.351,102.1849,102.2045,6088.0
2024-12-12 14:45:00,104.62,104.66,104.44,104.45,5439.0,102.2142,102.2533,102.0384,102.0481,5439.0
2024-12-12 14:50:00,104.46,104.54,104.45,104.46,8243.0,102.0579,102.1361,102.0481,102.0579,8243.0
2024-12-12 14:55:00,104.46,104.51,104.4,104.5,4564.0,102.0579,102.1068,101.9993,102.097,4564.0
2024-12-12 15:00:00,104.48,104.52,104.44,104.44,4781.0,102.0775,102.1165,102.0384,102.0384,4781.0
2024-12-12 15:05:00,104.45,104.51,104.42,104.48,5443.0,102.0481,102.1068,102.0188,102.0775,5443.0
2024-12-12 15:10:00,104.46,104.46,104.36,104.44,8694.0,102.0579,102.0579,101.9602,102.0384,8694.0
2024-12-12 15:15:00,104.45,104.51,104.36,104.4,10658.0,102.0481,102.1068,101.9602,101.9993,10658.0
2024-12-12 15:20:00,104.39,104.49,104.37,104.47,9158.0,101.9895,102.0872,101.97,102.0677,9158.0
2024-12-12 15:25:00,104.48,104.49,104.42,104.48,11341.0,102.0775,102.0872,102.0188,102.0775,11341.0
2024-12-12 15:30:00,104.5,104.55,104.45,104.54,8879.0,102.097,102.1458,102.0481,102.1361,8879.0
2024-12-12 15:35:00,104.53,104.61,104.51,104.6,8990.0,102.1263,102.2045,102.1068,102.1947,8990.0
2024-12-12 15:40:00,104.6,104.65,104.54,104.56,13640.0,102.1947,102.2435,102.1361,102.1556,13640.0
2024-12-12 15:45:00,104.55,104.58,104.44,104.46,14109.0,102.1458,102.1752,102.0384,102.0579,14109.0
2024-12-12 15:50:00,104.47,104.67,104.43,104.48,47312.0,102.0677,102.2631,102.0286,102.0775,47312.0
2024-12-12 15:55:00,104.49,104.55,104.4,104.47,107585.0,102.0872,102.1458,101.9993,102.0677,107585.0
2024-12-13 09:30:00,104.55,105.0,104.28,104.29,18719.0,102.1458,102.5855,101.8821,101.8918,18719.0
2024-12-13 09:35:00,104.35,104.51,104.19,104.51,9725.0,101.9504,102.1068,101.7941,102.1068,9725.0
2024-12-13 09:40:00,104.55,104.55,104.1,104.11,6128.0,102.1458,102.1458,101.7062,101.716,6128.0
2024-12-13 09:45:00,104.13,104.4,104.05,104.33,4673.0,101.7355,101.9993,101.6573,101.9309,4673.0
2024-12-13 09:50:00,104.25,104.46,104.11,104.4,21589.0,101.8527,102.0579,101.716,101.9993,21589.0
2024-12-13 09:55:00,104.35,104.42,104.18,104.32,6235.0,101.9504,102.0188,101.7844,101.9211,6235.0
2024-12-13 10:00:00,104.28,104.55,104.24,104.5,4730.0,101.8821,102.1458,101.843,102.097,4730.0
2024-12-13 10:05:00,104.47,104.53,104.34,104.34,4395.0,102.0677,102.1263,101.9407,101.9407,4395.0
2024-12-13 10:10:00,104.33,104.33,104.14,104.17,9218.0,101.9309,101.9309,101.7453,101.7746,9218.0
2024-12-13 10:15:00,104.21,104.21,103.92,103.97,6587.0,101.8137,101.8137,101.5303,101.5792,6587.0
2024-12-13 10:20:00,104.01,104.14,103.97,104.01,10970.0,101.6183,101.7453,101.5792,101.6183,10970.0
2024-12-13 10:25:00,104.07,104.29,104.04,104.25,7588.0,101.6769,101.8918,101.6476,101.8527,7588.0
2024-12-13 10:30:00,104.26,104.29,104.12,104.14,8597.0,101.8625,101.8918,101.7257,101.7453,8597.0
2024-12-13 10:35:00,104.14,104.3,104.01,104.02,16344.0,101.7453,101.9016,101.6183,101.628,16344.0
2024-12-13 10:40:00,104.02,104.07,103.9,103.92,22188.0,101.628,101.6769,101.5108,101.5303,22188.0
2024-12-13 10:45:00,103.9,103.9,103.72,103.76,10689.0,101.5108,101.5108,101.3349,101.374,10689.0
2024-12-13 10:50:00,103.74,103.82,103.71,103.8,3594.0,101.3545,101.4326,101.3252,101.4131,3594.0
2024-12-13 10:55:00,103.78,103.94,103.77,103.9,6660.0,101.3935,101.5499,101.3838,101.5108,6660.0
2024-12-13 11:00:00,103.9,104.05,103.82,104.05,13307.0,101.5108,101.6573,101.4326,101.6573,13307.0
2024-12-13 11:05:00,104.06,104.17,104.05,104.13,6780.0,101.6671,101.7746,101.6573,101.7355,6780.0
2024-12-13 11:10:00,104.13,104.13,104.02,104.02,3637.0,101.7355,101.7355,101.628,101.628,3637.0
2024-12-13 11:15:00,104.06,104.09,104.01,104.02,2713.0,101.6671,101.6964,101.6183,101.628,2713.0
2024-12-13 11:20:00,104.03,104.04,103.93,103.94,5134.0,101.6378,101.6476,101.5401,101.5499,5134.0
2024-12-13 11:25:00,103.92,103.92,103.8,103.87,8602.0,101.5303,101.5303,101.4131,101.4815,8602.0
2024-12-13 11:30:00,103.87,104.18,103.87,104.18,7576.0,101.4815,101.7844,101.4815,101.7844,7576.0
2024-12-13 11:35:00,104.17,104.17,103.99,103.99,4213.0,101.7746,101.7746,101.5987,101.5987,4213.0
2024-12-13 11:40:00,104.02,104.07,104.01,104.02,6082.0,101.628,101.6769,101.6183,101.628,6082.0
2024-12-13 11:45:00,104.01,104.04,103.95,103.99,4713.0,101.6183,101.6476,101.5596,101.5987,4713.0
2024-12-13 11:50:00,104.01,104.29,104.01,104.26,7701.0,101.6183,101.8918,101.6183,101.8625,7701.0
2024-12-13 11:55:00,104.28,104.33,104.23,104.29,11320.0,101.8821,101.9309,101.8332,101.8918,11320.0
2024-12-13 12:00:00,104.25,104.25,104.09,104.11,3185.0,101.8527,101.8527,101.6964,101.716,3185.0
2024-12-13 12:05:00,104.07,104.08,103.94,103.94,5664.0,101.6769,101.6867,101.5499,101.5499,5664.0
2024-12-13 12:10:00,103.94,104.04,103.94,104.04,4616.0,101.5499,101.6476,101.5499,101.6476,4616.0
2024-12-13 12:15:00,104.04,104.05,103.92,103.94,5653.0,101.6476,101.6573,101.5303,101.5499,5653.0
2024-12-13 12:20:00,103.93,103.96,103.84,103.9,5332.0,101.5401,101.5694,101.4522,101.5108,5332.0
2024-12-13 12:25:00,103.89,103.98,103.89,103.96,4882.0,101.501,101.5889,101.501,101.5694,4882.0
2024-12-13 12:30:00,103.95,103.97,103.9,103.94,5053.0,101.5596,101.5792,101.5108,101.5499,5053.0
2024-12-13 12:35:00,103.92,103.93,103.81,103.83,7221.0,101.5303,101.5401,101.4229,101.4424,7221.0
2024-12-13 12:40:00,103.81,103.88,103.81,103.86,3300.0,101.4229,101.4912,101.4229,101.4717,3300.0
2024-12-13 12:45:00,103.86,103.9,103.83,103.89,2538.0,101.4717,101.5108,101.4424,101.501,2538.0
2024-12-13 12:50:00,103.88,103.92,103.83,103.89,8377.0,101.4912,101.5303,101.4424,101.501,8377.0
2024-12-13 12:55:00,103.87,103.9,103.78,103.9,3986.0,101.4815,101.5108,101.3935,101.5108,3986.0
2024-12-13 13:00:00,103.9,103.92,103.84,103.86,3780.0,101.5108,101.5303,101.4522,101.4717,3780.0
2024-12-13 13:05:00,103.84,103.86,103.77,103.81,3282.0,101.4522,101.4717,101.3838,101.4229,3282.0
2024-12-13 13:10:00,103.81,103.84,103.72,103.83,7344.0,101.4229,101.4522,101.3349,101.4424,7344.0
2024-12-13 13:15:00,103.83,103.91,103.82,103.89,3703.0,101.4424,101.5206,101.4326,101.501,3703.0
2024-12-13 13:20:00,103.94,103.97,103.89,103.97,3881.0,101.5499,101.5792,101.501,101.5792,3881.0
2024-12-13 13:25:00,103.96,104.05,103.92,103.99,6530.0,101.5694,101.6573,101.5303,101.5987,6530.0
2024-12-13 13:30:00,103.99,104.0,103.93,103.99,6086.0,101.5987,101.6085,101.5401,101.5987,6086.0
2024-12-13 13:35:00,103.99,104.1,103.99,104.07,3856.0,101.5987,101.7062,101.5987,101.6769,3856.0
2024-12-13 13:40:00,104.08,104.08,103.98,103.98,5825.0,101.6867,101.6867,101.5889,101.5889,5825.0
2024-12-13 13:45:00,103.99,103.99,103.81,103.83,3664.0,101.5987,101.5987,101.4229,101.4424,3664.0
2024-12-13 13:50:00,103.82,103.82,103.72,103.72,3292.0,101.4326,101.4326,101.3349,101.3349,3292.0
2024-12-13 13:55:00,103.74,103.82,103.74,103.75,8368.0,101.3545,101.4326,101.3545,101.3642,8368.0
2024-12-13 14:00:00,103.74,103.8,103.73,103.73,10685.0,101.3545,101.4131,101.3447,101.3447,10685.0
2024-12-13 14:05:00,103.74,103.82,103.71,103.82,11745.0,101.3545,101.4326,101.3252,101.4326,11745.0
2024-12-13 14:10:00,103.83,103.83,103.64,103.7,8056.0,101.4424,101.4424,101.2568,101.3154,8056.0
2024-12-13 14:15:00,103.69,103.75,103.67,103.68,4418.0,101.3056,101.3642,101.2861,101.2958,4418.0
2024-12-13 14:20:00,103.69,103.81,103.69,103.8,3608.0,101.3056,101.4229,101.3056,101.4131,3608.0
2024-12-13 14:25:00,103.81,103.85,103.68,103.68,4444.0,101.4229,101.4619,101.2958,101.2958,4444.0
2024-12-13 14:30:00,103.71,103.8,103.71,103.79,3887.0,101.3252,101.4131,101.3252,101.4033,3887.0
2024-12-13 14:35:00,103.81,103.82,103.74,103.78,6047.0,101.4229,101.4326,101.3545,101.3935,6047.0
2024-12-13 14:40:00,103.78,103.8,103.69,103.79,4058.0,101.3935,101.4131,101.3056,101.4033,4058.0
2024-12-13 14:45:00,103.8,103.8,103.77,103.78,2242.0,101.4131,101.4131,101.3838,101.3935,2242.0
2024-12-13 14:50:00,103.8,103.83,103.73,103.73,5164.0,101.4131,101.4424,101.3447,101.3447,5164.0
2024-12-13 14:55:00,103.76,103.76,103.68,103.76,5610.0,101.374,101.374,101.2958,101.374,5610.0
2024-12-13 15:00:00,103.76,103.78,103.68,103.69,7055.0,101.374,101.3935,101.2958,101.3056,7055.0
2024-12-13 15:05:00,103.7,103.71,103.61,103.64,7670.0,101.3154,101.3252,101.2275,101.2568,7670.0
2024-12-13 15:10:00,103.63,103.64,103.56,103.62,6710.0,101.247,101.2568,101.1786,101.2372,6710.0
2024-12-13 15:15:00,103.62,103.69,103.61,103.64,11452.0,101.2372,101.3056,101.2275,101.2568,11452.0
2024-12-13 15:20:00,103.65,103.67,103.58,103.67,7905.0,101.2665,101.2861,101.1981,101.2861,7905.0
2024-12-13 15:25:00,103.68,103.71,103.59,103.59,9593.0,101.2958,101.3252,101.2079,101.2079,9593.0
2024-12-13 15:30:00,103.61,103.64,103.52,103.59,13354.0,101.2275,101.2568,101.1395,101.2079,13354.0
2024-12-13 15:35:00,103.57,103.76,103.57,103.75,9978.0,101.1884,101.374,101.1884,101.3642,9978.0
2024-12-13 15:40:00,103.75,103.83,103.7,103.75,14893.0,101.3642,101.4424,101.3154,101.3642,14893.0
2024-12-13 15:45:00,103.75,103.8,103.73,103.8,12236.0,101.3642,101.4131,101.3447,101.4131,12236.0
2024-12-13 15:50:00,103.79,103.85,103.7,103.73,40316.0,101.4033,101.4619,101.3154,101.3447,40316.0
2024-12-13 15:55:00,103.72,104.09,103.7,104.01,148960.0,101.3349,101.6964,101.3154,101.6183,148960.0
2024-12-16 09:30:00,103.96,104.03,103.21,103.28,49994.0,101.5694,101.6378,100.8367,100.905,49994.0
2024-12-16 09:35:00,103.3,103.94,103.3,103.8,14703.0,100.9246,101.5499,100.9246,101.4131,14703.0
2024-12-16 09:40:00,103.82,103.97,103.73,103.95,15886.0,101.4326,101.5792,101.3447,101.5596,15886.0
2024-12-16 09:45:00,103.92,103.98,103.45,103.69,27278.0,101.5303,101.5889,101.0711,101.3056,27278.0
2024-12-16 09:50:00,103.65,103.92,103.64,103.92,8412.0,101.2665,101.5303,101.2568,101.5303,8412.0
2024-12-16 09:55:00,103.98,104.05,103.7,103.77,22074.0,101.5889,101.6573,101.3154,101.3838,22074.0
2024-12-16 10:00:00,103.77,103.8,103.58,103.59,11754.0,101.3838,101.4131,101.1981,101.2079,11754.0
2024-12-16 10:05:00,103.59,103.64,103.37,103.63,41751.0,101.2079,101.2568,100.993,101.247,41751.0
2024-12-16 10:10:00,103.63,103.67,103.28,103.36,27241.0,101.247,101.2861,100.905,100.9832,27241.0
2024-12-16 10:15:00,103.36,103.4,103.05,103.08,30430.0,100.9832,101.0223,100.6803,100.7096,30430.0
2024-12-16 10:20:00,103.08,103.11,102.67,102.71,32060.0,100.7096,100.739,100.3091,100.3482,32060.0
2024-12-16 10:25:00,102.69,102.85,102.67,102.74,14279.0,100.3286,100.4849,100.3091,100.3775,14279.0
2024-12-16 10:30:00,102.69,102.82,102.67,102.67,24808.0,100.3286,100.4556,100.3091,100.3091,24808.0
2024-12-16 10:35:00,102.65,102.89,102.65,102.8,30239.0,100.2895,100.524,100.2895,100.4361,30239.0
2024-12-16 10:40:00,102.84,103.06,102.81,102.94,37282.0,100.4752,100.6901,100.4459,100.5729,37282.0
2024-12-16 10:45:00,102.91,103.02,102.83,103.02,11560.0,100.5436,100.651,100.4654,100.651,11560.0
2024-12-16 10:50:00,103.0,103.0,102.54,102.55,14691.0,100.6315,100.6315,100.1821,100.1918,14691.0
2024-12-16 10:55:00,102.62,102.67,102.52,102.64,12353.0,100.2602,100.3091,100.1625,100.2798,12353.0
2024-12-16 11:00:00,102.64,102.71,102.58,102.59,12380.0,100.2798,100.3482,100.2211,100.2309,12380.0
2024-12-16 11:05:00,102.59,102.63,102.46,102.49,14669.0,100.2309,100.27,100.1039,100.1332,14669.0
2024-12-16 11:10:00,102.49,102.65,102.48,102.56,9903.0,100.1332,100.2895,100.1234,100.2016,9903.0
2024-12-16 11:15:00,102.54,102.54,102.44,102.49,11542.0,100.1821,100.1821,100.0844,100.1332,11542.0
2024-12-16 11:20:00,102.52,102.58,102.51,102.52,11128.0,100.1625,100.2211,100.1528,100.1625,11128.0
2024-12-16 11:25:00,102.47,102.64,102.47,102.57,11774.0,100.1137,100.2798,100.1137,100.2114,11774.0
2024-12-16 11:30:00,102.57,102.68,102.49,102.61,12809.0,100.2114,100.3188,100.1332,100.2505,12809.0
2024-12-16 11:35:00,102.58,102.6,102.46,102.54,11229.0,100.2211,100.2407,100.1039,100.1821,11229.0
2024-12-16 11:40:00,102.55,102.65,102.47,102.48,18799.0,100.1918,100.2895,100.1137,100.1234,18799.0
2024-12-16 11:45:00,102.47,102.56,102.39,102.55,18264.0,100.1137,100.2016,100.0355,100.1918,18264.0
2024-12-16 11:50:00,102.56,102.67,102.52,102.53,14086.0,100.2016,100.3091,100.1625,100.1723,14086.0
2024-12-16 11:55:00,102.54,102.6,102.48,102.48,10128.0,100.1821,100.2407,100.1234,100.1234,10128.0
2024-12-16 12:00:00,102.46,102.54,102.41,102.5,13828.0,100.1039,100.1821,100.0551,100.143,13828.0
2024-12-16 12:05:00,102.49,102.5,102.33,102.4,25457.0,100.1332,100.143,99.9769,100.0453,25457.0
2024-12-16 12:10:00,102.4,102.72,102.4,102.62,16405.0,100.0453,100.3579,100.0453,100.2602,16405.0
2024-12-16 12:15:00,102.58,102.58,102.45,102.45,17985.0,100.2211,100.2211,100.0941,100.0941,17985.0
2024-12-16 12:20:00,102.44,102.51,102.41,102.49,12680.0,100.0844,100.1528,100.0551,100.1332,12680.0
2024-12-16 12:25:00,102.47,102.51,102.46,102.48,18977.0,100.1137,100.1528,100.1039,100.1234,18977.0
2024-12-16 12:30:00,102.47,102.49,102.41,102.48,17542.0,100.1137,100.1332,100.0551,100.1234,17542.0
2024-12-16 12:35:00,102.48,102.51,102.4,102.5,25370.0,100.1234,100.1528,100.0453,100.143,25370.0
2024-12-16 12:40:00,102.5,102.59,102.5,102.57,16773.0,100.143,100.2309,100.143,100.2114,16773.0
2024-12-16 12:45:00,102.56,102.56,102.4,102.48,15475.0,100.2016,100.2016,100.0453,100.1234,15475.0
2024-12-16 12:50:00,102.5,102.54,102.49,102.54,15448.0,100.143,100.1821,100.1332,100.1821,15448.0
2024-12-16 12:55:00,102.54,102.69,102.51,102.64,11406.0,100.1821,100.3286,100.1528,100.2798,11406.0
2024-12-16 13:00:00,102.66,102.87,102.64,102.83,7758.0,100.2993,100.5045,100.2798,100.4654,7758.0
2024-12-16 13:05:00,102.82,102.83,102.73,102.82,8711.0,100.4556,100.4654,100.3677,100.4556,8711.0
2024-12-16 13:10:00,102.82,102.84,102.67,102.69,12582.0,100.4556,100.4752,100.3091,100.3286,12582.0
2024-12-16 13:15:00,102.67,102.81,102.67,102.81,9356.0,100.3091,100.4459,100.3091,100.4459,9356.0
2024-12-16 13:20:00,102.85,102.95,102.84,102.89,4695.0,100.4849,100.5826,100.4752,100.524,4695.0
2024-12-16 13:25:00,102.9,102.97,102.8,102.97,7272.0,100.5338,100.6022,100.4361,100.6022,7272.0
2024-12-16 13:30:00,102.95,102.97,102.9,102.92,5641.0,100.5826,100.6022,100.5338,100.5533,5641.0
2024-12-16 13:35:00,102.9,102.91,102.82,102.85,9762.0,100.5338,100.5436,100.4556,100.4849,9762.0
2024-12-16 13:40:00,102.83,102.95,102.81,102.94,20032.0,100.4654,100.5826,100.4459,100.5729,20032.0
2024-12-16 13:45:00,102.91,102.92,102.84,102.89,14126.0,100.5436,100.5533,100.4752,100.524,14126.0
2024-12-16 13:50:00,102.89,102.98,102.82,102.95,13738.0,100.524,100.6119,100.4556,100.5826,13738.0
2024-12-16 13:55:00,102.95,102.98,102.84,102.87,8577.0,100.5826,100.6119,100.4752,100.5045,8577.0
2024-12-16 14:00:00,102.87,102.88,102.72,102.74,7558.0,100.5045,100.5142,100.3579,100.3775,7558.0
2024-12-16 14:05:00,102.75,102.79,102.67,102.71,7329.0,100.3872,100.4263,100.3091,100.3482,7329.0
2024-12-16 14:10:00,102.71,102.74,102.57,102.57,10693.0,100.3482,100.3775,100.2114,100.2114,10693.0
2024-12-16 14:15:00,102.6,102.65,102.47,102.51,11016.0,100.2407,100.2895,100.1137,100.1528,11016.0
2024-12-16 14:20:00,102.51,102.53,102.47,102.47,19029.0,100.1528,100.1723,100.1137,100.1137,19029.0
2024-12-16 14:25:00,102.49,102.53,102.45,102.51,17600.0,100.1332,100.1723,100.0941,100.1528,17600.0
2024-12-16 14:30:00,102.52,102.65,102.49,102.65,15570.0,100.1625,100.2895,100.1332,100.2895,15570.0
2024-12-16 14:35:00,102.63,102.85,102.62,102.82,17448.0,100.27,100.4849,100.2602,100.4556,17448.0
2024-12-16 14:40:00,102.81,102.83,102.72,102.79,11211.0,100.4459,100.4654,100.3579,100.4263,11211.0
2024-12-16 14:45:00,102.79,102.8,102.73,102.73,8087.0,100.4263,100.4361,100.3677,100.3677,8087.0
2024-12-16 14:50:00,102.75,102.8,102.73,102.77,12792.0,100.3872,100.4361,100.3677,100.4068,12792.0
2024-12-16 14:55:00,102.78,102.94,102.77,102.88,17823.0,100.4165,100.5729,100.4068,100.5142,17823.0
2024-12-16 15:00:00,102.88,102.91,102.81,102.9,14765.0,100.5142,100.5436,100.4459,100.5338,14765.0
2024-12-16 15:05:00,102.9,102.95,102.88,102.92,10207.0,100.5338,100.5826,100.5142,100.5533,10207.0
2024-12-16 15:10:00,102.91,102.93,102.86,102.87,18168.0,100.5436,100.5631,100.4947,100.5045,18168.0
2024-12-16 15:15:00,102.86,102.86,102.8,102.86,12469.0,100.4947,100.4947,100.4361,100.4947,12469.0
2024-12-16 15:20:00,102.86,102.95,102.79,102.92,22075.0,100.4947,100.5826,100.4263,100.5533,22075.0
2024-12-16 15:25:00,102.92,102.93,102.83,102.85,18900.0,100.5533,100.5631,100.4654,100.4849,18900.0
2024-12-16 15:30:00,102.85,102.89,102.74,102.82,64977.0,100.4849,100.524,100.3775,100.4556,64977.0
2024-12-16 15:35:00,102.84,102.86,102.74,102.75,24051.0,100.4752,100.4947,100.3775,100.3872,24051.0
2024-12-16 15:40:00,102.76,102.77,102.63,102.65,25524.0,100.397,100.4068,100.27,100.2895,25524.0
2024-12-16 15:45:00,102.63,102.65,102.52,102.53,32256.0,100.27,100.2895,100.1625,100.1723,32256.0
2024-12-16 15:50:00,102.54,102.77,102.53,102.73,59161.0,100.1821,100.4068,100.1723,100.3677,59161.0
2024-12-16 15:55:00,102.72,102.88,102.68,102.84,154157.0,100.3579,100.5142,100.3188,100.4752,154157.0
2024-12-17 09:30:00,101.88,102.24,100.82,100.82,78218.0,99.5372,99.889,98.5016,98.5016,78218.0
2024-12-17 09:35:00,100.86,101.17,100.2,100.38,55443.0,98.5407,98.8436,97.8959,98.0717,55443.0
2024-12-17 09:40:00,100.5,100.75,100.12,100.24,55305.0,98.189,98.4332,97.8177,97.935,55305.0
2024-12-17 09:45:00,100.18,100.75,100.18,100.74,14135.0,97.8763,98.4332,97.8763,98.4235,14135.0
2024-12-17 09:50:00,100.73,101.19,100.68,101.19,15295.0,98.4137,98.8631,98.3648,98.8631,15295.0
2024-12-17 09:55:00,101.19,101.36,101.11,101.34,13645.0,98.8631,99.0292,98.7849,99.0097,13645.0
2024-12-17 10:00:00,101.34,101.36,100.94,100.97,20951.0,99.0097,99.0292,98.6189,98.6482,20951.0
2024-12-17 10:05:00,100.97,101.04,100.66,100.66,12066.0,98.6482,98.7166,98.3453,98.3453,12066.0
2024-12-17 10:10:00,100.71,100.79,100.52,100.76,10337.0,98.3941,98.4723,98.2085,98.443,10337.0
2024-12-17 10:15:00,100.77,100.77,100.34,100.5,73690.0,98.4528,98.4528,98.0327,98.189,73690.0
2024-12-17 10:20:00,100.52,100.64,100.47,100.62,12523.0,98.2085,98.3258,98.1597,98.3062,12523.0
2024-12-17 10:25:00,100.61,100.91,100.53,100.88,34601.0,98.2964,98.5895,98.2183,98.5602,34601.0
2024-12-17 10:30:00,100.91,101.14,100.9,101.02,20544.0,98.5895,98.8143,98.5798,98.697,20544.0
2024-12-17 10:35:00,101.03,101.14,100.94,101.0,22659.0,98.7068,98.8143,98.6189,98.6775,22659.0
2024-12-17 10:40:00,100.97,101.0,100.75,100.8,32002.0,98.6482,98.6775,98.4332,98.4821,32002.0
2024-12-17 10:45:00,100.76,101.28,100.74,101.13,23109.0,98.443,98.951,98.4235,98.8045,23109.0
2024-12-17 10:50:00,101.12,101.51,101.05,101.51,25666.0,98.7947,99.1757,98.7263,99.1757,25666.0
2024-12-17 10:55:00,101.51,101.62,101.3,101.46,20978.0,99.1757,99.2832,98.9706,99.1269,20978.0
2024-12-17 11:00:00,101.42,101.72,101.4,101.66,8194.0,99.0878,99.3809,99.0683,99.3223,8194.0
2024-12-17 11:05:00,101.66,101.77,101.54,101.64,13400.0,99.3223,99.4298,99.2051,99.3028,13400.0
2024-12-17 11:10:00,101.64,101.67,101.41,101.42,11074.0,99.3028,99.3321,99.078,99.0878,11074.0
2024-12-17 11:15:00,101.45,101.57,101.41,101.43,18733.0,99.1171,99.2344,99.078,99.0976,18733.0
2024-12-17 11:20:00,101.42,101.51,101.32,101.32,14686.0,99.0878,99.1757,98.9901,98.9901,14686.0
2024-12-17 11:25:00,101.33,101.38,101.27,101.31,41917.0,98.9999,99.0487,98.9413,98.9803,41917.0
2024-12-17 11:30:00,101.31,101.42,101.15,101.38,15549.0,98.9803,99.0878,98.824,99.0487,15549.0
2024-12-17 11:35:00,101.37,101.37,101.22,101.23,7638.0,99.039,99.039,98.8924,98.9022,7638.0
2024-12-17 11:40:00,101.23,101.34,101.18,101.33,9915.0,98.9022,99.0097,98.8533,98.9999,9915.0
2024-12-17 11:45:00,101.34,101.34,101.14,101.15,10682.0,99.0097,99.0097,98.8143,98.824,10682.0
2024-12-17 11:50:00,101.19,101.31,101.19,101.26,12084.0,98.8631,98.9803,98.8631,98.9315,12084.0
2024-12-17 11:55:00,101.25,101.33,101.19,101.2,9858.0,98.9217,98.9999,98.8631,98.8729,9858.0
2024-12-17 12:00:00,101.2,101.24,101.09,101.1,11350.0,98.8729,98.912,98.7654,98.7752,11350.0
2024-12-17 12:05:00,101.12,101.13,100.96,100.97,13481.0,98.7947,98.8045,98.6384,98.6482,13481.0
2024-12-17 12:10:00,100.95,101.06,100.86,101.0,20362.0,98.6286,98.7361,98.5407,98.6775,20362.0
2024-12-17 12:15:00,100.99,101.04,100.9,100.93,18143.0,98.6677,98.7166,98.5798,98.6091,18143.0
2024-12-17 12:20:00,100.95,101.12,100.94,100.98,25480.0,98.6286,98.7947,98.6189,98.6579,25480.0
2024-12-17 12:25:00,100.98,101.02,100.88,100.91,11783.0,98.6579,98.697,98.5602,98.5895,11783.0
2024-12-17 12:30:00,100.91,100.94,100.84,100.94,16508.0,98.5895,98.6189,98.5212,98.6189,16508.0
2024-12-17 12:35:00,100.94,101.14,100.93,101.12,11246.0,98.6189,98.8143,98.6091,98.7947,11246.0
2024-12-17 12:40:00,101.12,101.3,101.12,101.23,10719.0,98.7947,98.9706,98.7947,98.9022,10719.0
2024-12-17 12:45:00,101.25,101.44,101.21,101.36,9649.0,98.9217,99.1074,98.8826,99.0292,9649.0
2024-12-17 12:50:00,101.39,101.49,101.36,101.49,7778.0,99.0585,99.1562,99.0292,99.1562,7778.0
2024-12-17 12:55:00,101.51,101.53,101.42,101.5,6033.0,99.1757,99.1953,99.0878,99.166,6033.0
2024-12-17 13:00:00,101.53,101.59,101.49,101.52,9370.0,99.1953,99.2539,99.1562,99.1855,9370.0
2024-12-17 13:05:00,101.54,101.54,101.39,101.39,7286.0,99.2051,99.2051,99.0585,99.0585,7286.0
2024-12-17 13:10:00,101.38,101.46,101.36,101.43,6541.0,99.0487,99.1269,99.0292,99.0976,6541.0
2024-12-17 13:15:00,101.42,101.46,101.38,101.39,5331.0,99.0878,99.1269,99.0487,99.0585,5331.0
2024-12-17 13:20:00,101.41,101.47,101.36,101.37,8337.0,99.078,99.1367,99.0292,99.039,8337.0
2024-12-17 13:25:00,101.38,101.47,101.38,101.44,7196.0,99.0487,99.1367,99.0487,99.1074,7196.0
2024-12-17 13:30:00,101.45,101.46,101.35,101.46,7202.0,99.1171,99.1269,99.0194,99.1269,7202.0
2024-12-17 13:35:00,101.43,101.45,101.26,101.31,9849.0,99.0976,99.1171,98.9315,98.9803,9849.0
2024-12-17 13:40:00,101.3,101.33,101.17,101.2,11412.0,98.9706,98.9999,98.8436,98.8729,11412.0
2024-12-17 13:45:00,101.2,101.28,101.05,101.14,9383.0,98.8729,98.951,98.7263,98.8143,9383.0
2024-12-17 13:50:00,101.17,101.27,101.11,101.19,12595.0,98.8436,98.9413,98.7849,98.8631,12595.0
2024-12-17 13:55:00,101.19,101.35,101.14,101.35,10776.0,98.8631,99.0194,98.8143,99.0194,10776.0
2024-12-17 14:00:00,101.36,101.46,101.27,101.28,11757.0,99.0292,99.1269,98.9413,98.951,11757.0
2024-12-17 14:05:00,101.27,101.33,101.21,101.23,14873.0,98.9413,98.9999,98.8826,98.9022,14873.0
2024-12-17 14:10:00,101.21,101.24,101.04,101.09,14312.0,98.8826,98.912,98.7166,98.7654,14312.0
2024-12-17 14:15:00,101.09,101.19,101.06,101.09,17964.0,98.7654,98.8631,98.7361,98.7654,17964.0
2024-12-17 14:20:00,101.06,101.14,101.0,101.07,11425.0,98.7361,98.8143,98.6775,98.7459,11425.0
2024-12-17 14:25:00,101.05,101.2,101.05,101.19,7329.0,98.7263,98.8729,98.7263,98.8631,7329.0
2024-12-17 14:30:00,101.17,101.35,101.16,101.35,11265.0,98.8436,99.0194,98.8338,99.0194,11265.0
2024-12-17 14:35:00,101.33,101.46,101.33,101.45,12711.0,98.9999,99.1269,98.9999,99.1171,12711.0
2024-12-17 14:40:00,101.45,101.46,101.34,101.4,10094.0,99.1171,99.1269,99.0097,99.0683,10094.0
2024-12-17 14:45:00,101.37,101.39,101.23,101.23,9420.0,99.039,99.0585,98.9022,98.9022,9420.0
2024-12-17 14:50:00,101.24,101.24,101.15,101.16,4925.0,98.912,98.912,98.824,98.8338,4925.0
2024-12-17 14:55:00,101.14,101.18,101.11,101.16,8939.0,98.8143,98.8533,98.7849,98.8338,8939.0
2024-12-17 15:00:00,101.16,101.27,101.13,101.19,7278.0,98.8338,98.9413,98.8045,98.8631,7278.0
2024-12-17 15:05:00,101.19,101.35,101.16,101.31,15591.0,98.8631,99.0194,98.8338,98.9803,15591.0
2024-12-17 15:10:00,101.31,101.33,101.25,101.26,13406.0,98.9803,98.9999,98.9217,98.9315,13406.0
2024-12-17 15:15:00,101.29,101.33,101.24,101.24,7824.0,98.9608,98.9999,98.912,98.912,7824.0
2024-12-17 15:20:00,101.26,101.33,101.26,101.32,14716.0,98.9315,98.9999,98.9315,98.9901,14716.0
2024-12-17 15:25:00,101.32,101.38,101.22,101.22,13159.0,98.9901,99.0487,98.8924,98.8924,13159.0
2024-12-17 15:30:00,101.23,101.64,101.23,101.59,28888.0,98.9022,99.3028,98.9022,99.2539,28888.0
2024-12-17 15:35:00,101.59,101.75,101.58,101.62,15457.0,99.2539,99.4102,99.2441,99.2832,15457.0
2024-12-17 15:40:00,101.61,101.67,101.55,101.63,26268.0,99.2734,99.3321,99.2148,99.293,26268.0
2024-12-17 15:45:00,101.63,101.66,101.46,101.49,28973.0,99.293,99.3223,99.1269,99.1562,28973.0
2024-12-17 15:50:00,101.46,101.9,101.45,101.84,45499.0,99.1269,99.5568,99.1171,99.4982,45499.0
2024-12-17 15:55:00,101.82,101.82,101.64,101.76,131979.0,99.4786,99.4786,99.3028,99.42,131979.0
2024-12-18 09:30:00,101.42,101.51,100.91,101.39,40585.0,99.0878,99.1757,98.5895,99.0585,40585.0
2024-12-18 09:35:00,101.27,101.34,101.09,101.09,8656.0,98.9413,99.0097,98.7654,98.7654,8656.0
2024-12-18 09:40:00,101.09,101.2,100.75,100.85,18600.0,98.7654,98.8729,98.4332,98.5309,18600.0
2024-12-18 09:45:00,100.84,101.08,100.83,101.0,13920.0,98.5212,98.7556,98.5114,98.6775,13920.0
2024-12-18 09:50:00,101.0,101.14,100.83,100.88,11412.0,98.6775,98.8143,98.5114,98.5602,11412.0
2024-12-18 09:55:00,100.88,101.16,100.77,101.16,11986.0,98.5602,98.8338,98.4528,98.8338,11986.0
2024-12-18 10:00:00,101.16,101.16,100.41,100.66,59015.0,98.8338,98.8338,98.101,98.3453,59015.0
2024-12-18 10:05:00,100.62,100.7,100.36,100.47,35339.0,98.3062,98.3844,98.0522,98.1597,35339.0
2024-12-18 10:10:00,100.43,100.59,100.2,100.29,37533.0,98.1206,98.2769,97.8959,97.9838,37533.0
2024-12-18 10:15:00,100.3,100.66,100.3,100.39,14239.0,97.9936,98.3453,97.9936,98.0815,14239.0
2024-12-18 10:20:00,100.41,100.62,100.37,100.56,14816.0,98.101,98.3062,98.062,98.2476,14816.0
2024-12-18 10:25:00,100.61,100.61,100.41,100.58,11427.0,98.2964,98.2964,98.101,98.2671,11427.0
2024-12-18 10:30:00,100.56,100.76,100.53,100.69,23765.0,98.2476,98.443,98.2183,98.3746,23765.0
2024-12-18 10:35:00,100.66,100.78,100.62,100.74,19302.0,98.3453,98.4625,98.3062,98.4235,19302.0
2024-12-18 10:40:00,100.71,100.85,100.66,100.82,15553.0,98.3941,98.5309,98.3453,98.5016,15553.0
2024-12-18 10:45:00,100.81,100.81,100.51,100.58,21088.0,98.4918,98.4918,98.1987,98.2671,21088.0
2024-12-18 10:50:00,100.66,100.69,100.59,100.59,10265.0,98.3453,98.3746,98.2769,98.2769,10265.0
2024-12-18 10:55:00,100.61,100.79,100.59,100.75,5952.0,98.2964,98.4723,98.2769,98.4332,5952.0
2024-12-18 11:00:00,100.78,100.91,100.66,100.7,9009.0,98.4625,98.5895,98.3453,98.3844,9009.0
2024-12-18 11:05:00,100.69,100.69,100.55,100.66,8919.0,98.3746,98.3746,98.2378,98.3453,8919.0
2024-12-18 11:10:00,100.64,100.7,100.58,100.62,11114.0,98.3258,98.3844,98.2671,98.3062,11114.0
2024-12-18 11:15:00,100.68,100.69,100.57,100.68,9336.0,98.3648,98.3746,98.2574,98.3648,9336.0
2024-12-18 11:20:00,100.65,100.75,100.6,100.75,10671.0,98.3355,98.4332,98.2867,98.4332,10671.0
2024-12-18 11:25:00,100.76,100.77,100.63,100.64,6505.0,98.443,98.4528,98.316,98.3258,6505.0
2024-12-18 11:30:00,100.63,100.63,100.45,100.55,13695.0,98.316,98.316,98.1401,98.2378,13695.0
2024-12-18 11:35:00,100.53,100.82,100.53,100.77,6824.0,98.2183,98.5016,98.2183,98.4528,6824.0
2024-12-18 11:40:00,100.75,100.75,100.54,100.63,9737.0,98.4332,98.4332,98.2281,98.316,9737.0
2024-12-18 11:45:00,100.62,100.75,100.61,100.7,7549.0,98.3062,98.4332,98.2964,98.3844,7549.0
2024-12-18 11:50:00,100.7,100.83,100.67,100.83,9057.0,98.3844,98.5114,98.3551,98.5114,9057.0
2024-12-18 11:55:00,100.84,100.87,100.79,100.84,8471.0,98.5212,98.5505,98.4723,98.5212,8471.0
2024-12-18 12:00:00,100.82,100.82,100.52,100.52,5569.0,98.5016,98.5016,98.2085,98.2085,5569.0
2024-12-18 12:05:00,100.52,100.67,100.5,100.59,9213.0,98.2085,98.3551,98.189,98.2769,9213.0
2024-12-18 12:10:00,100.6,100.72,100.58,100.68,5473.0,98.2867,98.4039,98.2671,98.3648,5473.0
2024-12-18 12:15:00,100.69,100.79,100.69,100.74,9771.0,98.3746,98.4723,98.3746,98.4235,9771.0
2024-12-18 12:20:00,100.71,100.74,100.63,100.63,7067.0,98.3941,98.4235,98.316,98.316,7067.0
2024-12-18 12:25:00,100.64,100.7,100.63,100.67,6707.0,98.3258,98.3844,98.316,98.3551,6707.0
2024-12-18 12:30:00,100.64,100.64,100.51,100.58,7660.0,98.3258,98.3258,98.1987,98.2671,7660.0
2024-12-18 12:35:00,100.58,100.6,100.4,100.43,11665.0,98.2671,98.2867,98.0913,98.1206,11665.0
2024-12-18 12:40:00,100.4,100.44,100.38,100.42,12009.0,98.0913,98.1304,98.0717,98.1108,12009.0
2024-12-18 12:45:00,100.42,100.57,100.4,100.51,9927.0,98.1108,98.2574,98.0913,98.1987,9927.0
2024-12-18 12:50:00,100.49,100.56,100.44,100.56,9301.0,98.1792,98.2476,98.1304,98.2476,9301.0
2024-12-18 12:55:00,100.58,100.62,100.46,100.49,10258.0,98.2671,98.3062,98.1499,98.1792,10258.0
2024-12-18 13:00:00,100.49,100.54,100.42,100.43,11112.0,98.1792,98.2281,98.1108,98.1206,11112.0
2024-12-18 13:05:00,100.43,100.58,100.43,100.58,11074.0,98.1206,98.2671,98.1206,98.2671,11074.0
2024-12-18 13:10:00,100.56,100.58,100.44,100.52,13231.0,98.2476,98.2671,98.1304,98.2085,13231.0
2024-12-18 13:15:00,100.54,100.59,100.4,100.4,16298.0,98.2281,98.2769,98.0913,98.0913,16298.0
2024-12-18 13:20:00,100.44,100.45,100.4,100.42,9127.0,98.1304,98.1401,98.0913,98.1108,9127.0
2024-12-18 13:25:00,100.41,100.44,100.31,100.34,16370.0,98.101,98.1304,98.0033,98.0327,16370.0
2024-12-18 13:30:00,100.35,100.49,100.34,100.48,11809.0,98.0424,98.1792,98.0327,98.1694,11809.0
2024-12-18 13:35:00,100.52,100.55,100.48,100.49,12791.0,98.2085,98.2378,98.1694,98.1792,12791.0
2024-12-18 13:40:00,100.48,100.49,100.39,100.43,9269.0,98.1694,98.1792,98.0815,98.1206,9269.0
2024-12-18 13:45:00,100.45,100.46,100.36,100.38,14058.0,98.1401,98.1499,98.0522,98.0717,14058.0
2024-12-18 13:50:00,100.38,100.5,100.36,100.5,18665.0,98.0717,98.189,98.0522,98.189,18665.0
2024-12-18 13:55:00,100.52,100.54,100.47,100.49,9997.0,98.2085,98.2281,98.1597,98.1792,9997.0
2024-12-18 14:00:00,100.48,100.5,100.17,100.23,24247.0,98.1694,98.189,97.8666,97.9252,24247.0
2024-12-18 14:05:00,100.2,100.24,99.87,99.87,38097.0,97.8959,97.935,97.5735,97.5735,38097.0
2024-12-18 14:10:00,99.92,99.96,99.77,99.8,12685.0,97.6223,97.6614,97.4758,97.5051,12685.0
2024-12-18 14:15:00,99.83,99.92,99.62,99.74,19904.0,97.5344,97.6223,97.3292,97.4464,19904.0
2024-12-18 14:20:00,99.75,99.9,99.69,99.86,12866.0,97.4562,97.6028,97.3976,97.5637,12866.0
2024-12-18 14:25:00,99.9,100.0,99.76,99.76,18258.0,97.6028,97.7005,97.466,97.466,18258.0
2024-12-18 14:30:00,99.76,99.95,99.67,99.77,18200.0,97.466,97.6516,97.3781,97.4758,18200.0
2024-12-18 14:35:00,99.79,99.87,99.51,99.56,19158.0,97.4953,97.5735,97.2217,97.2706,19158.0
2024-12-18 14:40:00,99.55,99.67,99.43,99.59,19605.0,97.2608,97.3781,97.1436,97.2999,19605.0
2024-12-18 14:45:00,99.61,99.65,99.4,99.52,23507.0,97.3194,97.3585,97.1143,97.2315,23507.0
2024-12-18 14:50:00,99.51,99.57,99.35,99.44,14525.0,97.2217,97.2804,97.0654,97.1533,14525.0
2024-12-18 14:55:00,99.5,99.5,99.07,99.15,19290.0,97.212,97.212,96.7919,96.87,19290.0
2024-12-18 15:00:00,99.17,99.45,99.16,99.24,18374.0,96.8896,97.1631,96.8798,96.9579,18374.0
2024-12-18 15:05:00,99.24,99.56,99.24,99.45,20946.0,96.9579,97.2706,96.9579,97.1631,20946.0
2024-12-18 15:10:00,99.41,99.41,99.15,99.25,14528.0,97.124,97.124,96.87,96.9677,14528.0
2024-12-18 15:15:00,99.24,99.28,99.1,99.16,18673.0,96.9579,96.997,96.8212,96.8798,18673.0
2024-12-18 15:20:00,99.13,99.46,99.1,99.27,23292.0,96.8505,97.1729,96.8212,96.9873,23292.0
2024-12-18 15:25:00,99.32,99.32,98.95,99.0,27242.0,97.0361,97.0361,96.6746,96.7235,27242.0
2024-12-18 15:30:00,98.98,99.06,98.79,98.81,28332.0,96.7039,96.7821,96.5183,96.5378,28332.0
2024-12-18 15:35:00,98.81,98.82,98.3,98.31,32369.0,96.5378,96.5476,96.0396,96.0493,32369.0
2024-12-18 15:40:00,98.29,98.31,97.71,97.72,42900.0,96.0298,96.0493,95.4631,95.4729,42900.0
2024-12-18 15:45:00,97.73,98.17,97.63,97.96,58401.0,95.4827,95.9126,95.385,95.7074,58401.0
2024-12-18 15:50:00,98.0,98.26,97.91,98.02,77929.0,95.7465,96.0005,95.6585,95.766,77929.0
2024-12-18 15:55:00,98.0,98.0,97.59,97.63,220558.0,95.7465,95.7465,95.3459,95.385,220558.0
2024-12-19 09:30:00,98.63,98.75,98.18,98.7,103547.0,96.362,96.4792,95.9223,96.4304,103547.0
2024-12-19 09:35:00,98.76,99.21,98.58,98.89,37388.0,96.489,96.9286,96.3131,96.616,37388.0
2024-12-19 09:40:00,98.85,98.93,98.69,98.78,35930.0,96.5769,96.6551,96.4206,96.5085,35930.0
2024-12-19 09:45:00,98.8,99.09,98.69,98.83,27296.0,96.5281,96.8114,96.4206,96.5574,27296.0
2024-12-19 09:50:00,98.79,98.79,98.21,98.32,20763.0,96.5183,96.5183,95.9516,96.0591,20763.0
2024-12-19 09:55:00,98.26,98.26,98.09,98.14,11217.0,96.0005,96.0005,95.8344,95.8832,11217.0
2024-12-19 10:00:00,98.14,98.14,97.46,97.58,28339.0,95.8832,95.8832,95.2189,95.3361,28339.0
2024-12-19 10:05:00,97.58,97.8,97.39,97.78,24366.0,95.3361,95.5511,95.1505,95.5315,24366.0
2024-12-19 10:10:00,97.74,97.93,97.64,97.64,55457.0,95.4924,95.6781,95.3947,95.3947,55457.0
2024-12-19 10:15:00,97.67,97.68,97.5,97.64,30795.0,95.4241,95.4338,95.258,95.3947,30795.0
2024-12-19 10:20:00,97.61,97.75,97.56,97.69,37218.0,95.3654,95.5022,95.3166,95.4436,37218.0
2024-12-19 10:25:00,97.71,98.05,97.68,97.77,34434.0,95.4631,95.7953,95.4338,95.5218,34434.0
2024-12-19 10:30:00,97.81,97.82,97.47,97.52,36997.0,95.5608,95.5706,95.2286,95.2775,36997.0
2024-12-19 10:35:00,97.49,98.17,97.48,98.01,32562.0,95.2482,95.9126,95.2384,95.7562,32562.0
2024-12-19 10:40:00,97.97,98.32,97.88,98.25,24794.0,95.7172,96.0591,95.6292,95.9907,24794.0
2024-12-19 10:45:00,98.25,98.34,98.16,98.24,22496.0,95.9907,96.0786,95.9028,95.9809,22496.0
2024-12-19 10:50:00,98.19,98.29,97.95,97.98,25855.0,95.9321,96.0298,95.6976,95.7269,25855.0
2024-12-19 10:55:00,97.94,98.09,97.87,98.07,23431.0,95.6878,95.8344,95.6195,95.8149,23431.0
2024-12-19 11:00:00,98.07,98.07,97.72,97.74,19643.0,95.8149,95.8149,95.4729,95.4924,19643.0
2024-12-19 11:05:00,97.75,97.91,97.7,97.78,18776.0,95.5022,95.6585,95.4534,95.5315,18776.0
2024-12-19 11:10:00,97.83,97.93,97.8,97.82,17244.0,95.5804,95.6781,95.5511,95.5706,17244.0
2024-12-19 11:15:00,97.88,98.11,97.87,98.02,18439.0,95.6292,95.8539,95.6195,95.766,18439.0
2024-12-19 11:20:00,98.03,98.14,97.96,98.06,11940.0,95.7758,95.8832,95.7074,95.8051,11940.0
2024-12-19 11:25:00,98.08,98.23,98.08,98.14,17812.0,95.8246,95.9712,95.8246,95.8832,17812.0
2024-12-19 11:30:00,98.12,98.24,98.09,98.14,18338.0,95.8637,95.9809,95.8344,95.8832,18338.0
2024-12-19 11:35:00,98.13,98.37,98.11,98.35,19288.0,95.8735,96.108,95.8539,96.0884,19288.0
2024-12-19 11:40:00,98.36,98.59,98.31,98.4,23673.0,96.0982,96.3229,96.0493,96.1373,23673.0
2024-12-19 11:45:00,98.36,98.36,98.25,98.26,13236.0,96.0982,96.0982,95.9907,96.0005,13236.0
2024-12-19 11:50:00,98.26,98.26,98.07,98.07,34913.0,96.0005,96.0005,95.8149,95.8149,34913.0
2024-12-19 11:55:00,98.05,98.09,97.79,97.81,11762.0,95.7953,95.8344,95.5413,95.5608,11762.0
2024-12-19 12:00:00,97.81,98.07,97.75,98.0,26168.0,95.5608,95.8149,95.5022,95.7465,26168.0
2024-12-19 12:05:00,98.01,98.03,97.93,98.03,18750.0,95.7562,95.7758,95.6781,95.7758,18750.0
2024-12-19 12:10:00,98.04,98.07,98.01,98.06,8866.0,95.7855,95.8149,95.7562,95.8051,8866.0
2024-12-19 12:15:00,98.05,98.09,97.99,97.99,14262.0,95.7953,95.8344,95.7367,95.7367,14262.0
2024-12-19 12:20:00,97.99,98.0,97.83,97.83,10220.0,95.7367,95.7465,95.5804,95.5804,10220.0
2024-12-19 12:25:00,97.81,97.88,97.7,97.72,13021.0,95.5608,95.6292,95.4534,95.4729,13021.0
2024-12-19 12:30:00,97.73,97.77,97.6,97.69,6898.0,95.4827,95.5218,95.3557,95.4436,6898.0
2024-12-19 12:35:00,97.71,97.8,97.6,97.8,19955.0,95.4631,95.5511,95.3557,95.5511,19955.0
2024-12-19 12:40:00,97.78,97.87,97.55,97.55,21552.0,95.5315,95.6195,95.3068,95.3068,21552.0
2024-12-19 12:45:00,97.58,97.7,97.56,97.65,15303.0,95.3361,95.4534,95.3166,95.4045,15303.0
2024-12-19 12:50:00,97.65,97.79,97.6,97.78,9142.0,95.4045,95.5413,95.3557,95.5315,9142.0
2024-12-19 12:55:00,97.78,97.89,97.76,97.84,17558.0,95.5315,95.639,95.512,95.5901,17558.0
2024-12-19 13:00:00,97.83,97.83,97.56,97.56,19850.0,95.5804,95.5804,95.3166,95.3166,19850.0
2024-12-19 13:05:00,97.57,97.79,97.5,97.73,12011.0,95.3263,95.5413,95.258,95.4827,12011.0
2024-12-19 13:10:00,97.77,97.82,97.67,97.7,14225.0,95.5218,95.5706,95.4241,95.4534,14225.0
2024-12-19 13:15:00,97.7,97.72,97.66,97.68,12930.0,95.4534,95.4729,95.4143,95.4338,12930.0
2024-12-19 13:20:00,97.69,97.73,97.43,97.65,80321.0,95.4436,95.4827,95.1896,95.4045,80321.0
2024-12-19 13:25:00,97.65,97.85,97.57,97.85,12027.0,95.4045,95.5999,95.3263,95.5999,12027.0
2024-12-19 13:30:00,97.85,97.95,97.78,97.95,16230.0,95.5999,95.6976,95.5315,95.6976,16230.0
2024-12-19 13:35:00,97.96,98.23,97.96,98.18,12407.0,95.7074,95.9712,95.7074,95.9223,12407.0
2024-12-19 13:40:00,98.18,98.28,98.16,98.19,12232.0,95.9223,96.02,95.9028,95.9321,12232.0
2024-12-19 13:45:00,98.19,98.21,97.97,97.97,10099.0,95.9321,95.9516,95.7172,95.7172,10099.0
2024-12-19 13:50:00,97.94,98.01,97.88,97.94,11367.0,95.6878,95.7562,95.6292,95.6878,11367.0
2024-12-19 13:55:00,97.93,98.03,97.88,98.01,9228.0,95.6781,95.7758,95.6292,95.7562,9228.0
2024-12-19 14:00:00,97.99,98.0,97.77,97.89,11566.0,95.7367,95.7465,95.5218,95.639,11566.0
2024-12-19 14:05:00,97.89,98.06,97.88,97.9,28704.0,95.639,95.8051,95.6292,95.6488,28704.0
2024-12-19 14:10:00,97.9,97.98,97.74,97.98,32767.0,95.6488,95.7269,95.4924,95.7269,32767.0
2024-12-19 14:15:00,97.98,98.14,97.98,98.09,17762.0,95.7269,95.8832,95.7269,95.8344,17762.0
2024-12-19 14:20:00,98.07,98.36,98.04,98.24,23007.0,95.8149,96.0982,95.7855,95.9809,23007.0
2024-12-19 14:25:00,98.22,98.22,98.07,98.17,23488.0,95.9614,95.9614,95.8149,95.9126,23488.0
2024-12-19 14:30:00,98.16,98.33,98.08,98.26,17494.0,95.9028,96.0689,95.8246,96.0005,17494.0
2024-12-19 14:35:00,98.27,98.28,98.22,98.27,11331.0,96.0103,96.02,95.9614,96.0103,11331.0
2024-12-19 14:40:00,98.27,98.31,98.18,98.26,19814.0,96.0103,96.0493,95.9223,96.0005,19814.0
2024-12-19 14:45:00,98.26,98.34,98.23,98.3,20992.0,96.0005,96.0786,95.9712,96.0396,20992.0
2024-12-19 14:50:00,98.31,98.39,98.3,98.39,20695.0,96.0493,96.1275,96.0396,96.1275,20695.0
2024-12-19 14:55:00,98.4,98.4,98.22,98.22,25293.0,96.1373,96.1373,95.9614,95.9614,25293.0
2024-12-19 15:00:00,98.2,98.35,98.2,98.33,15731.0,95.9419,96.0884,95.9419,96.0689,15731.0
2024-12-19 15:05:00,98.32,98.51,98.23,98.51,13999.0,96.0591,96.2447,95.9712,96.2447,13999.0
2024-12-19 15:10:00,98.51,98.63,98.41,98.57,29118.0,96.2447,96.362,96.147,96.3034,29118.0
2024-12-19 15:15:00,98.56,98.64,98.52,98.56,19211.0,96.2936,96.3717,96.2545,96.2936,19211.0
2024-12-19 15:20:00,98.55,98.57,98.42,98.48,30518.0,96.2838,96.3034,96.1568,96.2154,30518.0
2024-12-19 15:25:00,98.46,98.47,98.35,98.4,27548.0,96.1959,96.2057,96.0884,96.1373,27548.0
2024-12-19 15:30:00,98.44,98.48,98.13,98.13,46342.0,96.1763,96.2154,95.8735,95.8735,46342.0
2024-12-19 15:35:00,98.12,98.46,98.07,98.38,24843.0,95.8637,96.1959,95.8149,96.1177,24843.0
2024-12-19 15:40:00,98.36,98.58,98.32,98.48,25392.0,96.0982,96.3131,96.0591,96.2154,25392.0
2024-12-19 15:45:00,98.46,98.46,98.06,98.1,42044.0,96.1959,96.1959,95.8051,95.8442,42044.0
2024-12-19 15:50:00,98.12,98.18,97.77,97.81,71306.0,95.8637,95.9223,95.5218,95.5608,71306.0
2024-12-19 15:55:00,97.8,97.84,97.61,97.67,184779.0,95.5511,95.5901,95.3654,95.4241,184779.0
2024-12-20 09:30:00,97.7,98.35,97.22,98.26,529023.0,95.4534,96.0884,94.9844,96.0005,529023.0
2024-12-20 09:35:00,98.26,98.5,97.83,98.44,10849.0,96.0005,96.235,95.5804,96.1763,10849.0
2024-12-20 09:40:00,98.34,98.55,98.04,98.23,14208.0,96.0786,96.2838,95.7855,95.9712,14208.0
2024-12-20 09:45:00,98.26,98.3,97.88,97.97,14559.0,96.0005,96.0396,95.6292,95.7172,14559.0
2024-12-20 09:50:00,97.96,98.36,97.91,98.36,7864.0,95.7074,96.0982,95.6585,96.0982,7864.0
2024-12-20 09:55:00,98.25,98.44,98.03,98.03,7070.0,95.9907,96.1763,95.7758,95.7758,7070.0
2024-12-20 10:00:00,98.11,98.43,98.03,98.2,13678.0,95.8539,96.1666,95.7758,95.9419,13678.0
2024-12-20 10:05:00,98.21,98.42,98.15,98.26,12012.0,95.9516,96.1568,95.893,96.0005,12012.0
2024-12-20 10:10:00,98.22,98.69,98.09,98.66,13016.0,95.9614,96.4206,95.8344,96.3913,13016.0
2024-12-20 10:15:00,98.64,98.8,98.53,98.53,21630.0,96.3717,96.5281,96.2643,96.2643,21630.0
2024-12-20 10:20:00,98.53,98.57,98.39,98.54,12646.0,96.2643,96.3034,96.1275,96.274,12646.0
2024-12-20 10:25:00,98.51,98.84,98.48,98.77,24761.0,96.2447,96.5671,96.2154,96.4988,24761.0
2024-12-20 10:30:00,98.77,99.02,98.76,98.82,21774.0,96.4988,96.743,96.489,96.5476,21774.0
2024-12-20 10:35:00,98.81,98.94,98.7,98.94,11250.0,96.5378,96.6648,96.4304,96.6648,11250.0
2024-12-20 10:40:00,98.9,99.13,98.79,99.12,20830.0,96.6258,96.8505,96.5183,96.8407,20830.0
2024-12-20 10:45:00,99.13,99.21,99.02,99.08,12124.0,96.8505,96.9286,96.743,96.8016,12124.0
2024-12-20 10:50:00,99.1,99.2,99.01,99.08,10309.0,96.8212,96.9189,96.7332,96.8016,10309.0
2024-12-20 10:55:00,99.06,99.11,98.98,99.01,8800.0,96.7821,96.8309,96.7039,96.7332,8800.0
2024-12-20 11:00:00,99.03,99.36,99.03,99.34,10363.0,96.7528,97.0752,96.7528,97.0556,10363.0
2024-12-20 11:05:00,99.37,99.58,99.33,99.46,13727.0,97.085,97.2901,97.0459,97.1729,13727.0
2024-12-20 11:10:00,99.48,99.54,99.45,99.5,9144.0,97.1924,97.251,97.1631,97.212,9144.0
2024-12-20 11:15:00,99.49,99.69,99.42,99.61,16027.0,97.2022,97.3976,97.1338,97.3194,16027.0
2024-12-20 11:20:00,99.62,99.77,99.61,99.68,17672.0,97.3292,97.4758,97.3194,97.3878,17672.0
2024-12-20 11:25:00,99.67,99.74,99.63,99.71,15632.0,97.3781,97.4464,97.339,97.4171,15632.0
2024-12-20 11:30:00,99.71,99.9,99.7,99.82,17261.0,97.4171,97.6028,97.4074,97.5246,17261.0
2024-12-20 11:35:00,99.78,99.9,99.75,99.8,16548.0,97.4855,97.6028,97.4562,97.5051,16548.0
2024-12-20 11:40:00,99.84,99.99,99.72,99.98,21431.0,97.5442,97.6907,97.4269,97.6809,21431.0
2024-12-20 11:45:00,99.98,99.98,99.83,99.84,36598.0,97.6809,97.6809,97.5344,97.5442,36598.0
2024-12-20 11:50:00,99.84,100.0,99.82,99.86,30692.0,97.5442,97.7005,97.5246,97.5637,30692.0
2024-12-20 11:55:00,99.84,100.11,99.83,100.02,17029.0,97.5442,97.8079,97.5344,97.72,17029.0
2024-12-20 12:00:00,100.01,100.13,99.95,100.1,14370.0,97.7102,97.8275,97.6516,97.7982,14370.0
2024-12-20 12:05:00,100.1,100.15,100.0,100.15,15303.0,97.7982,97.847,97.7005,97.847,15303.0
2024-12-20 12:10:00,100.14,100.18,99.96,100.17,26148.0,97.8373,97.8763,97.6614,97.8666,26148.0
2024-12-20 12:15:00,100.14,100.17,100.02,100.09,13672.0,97.8373,97.8666,97.72,97.7884,13672.0
2024-12-20 12:20:00,100.11,100.3,100.08,100.28,19824.0,97.8079,97.9936,97.7786,97.974,19824.0
2024-12-20 12:25:00,100.28,100.38,100.19,100.36,29433.0,97.974,98.0717,97.8861,98.0522,29433.0
2024-12-20 12:30:00,100.35,100.36,100.2,100.33,28436.0,98.0424,98.0522,97.8959,98.0229,28436.0
2024-12-20 12:35:00,100.33,100.48,100.31,100.45,24602.0,98.0229,98.1694,98.0033,98.1401,24602.0
2024-12-20 12:40:00,100.45,100.52,100.24,100.29,27941.0,98.1401,98.2085,97.935,97.9838,27941.0
2024-12-20 12:45:00,100.27,100.4,100.19,100.37,41366.0,97.9643,98.0913,97.8861,98.062,41366.0
2024-12-20 12:50:00,100.39,100.44,100.35,100.43,19122.0,98.0815,98.1304,98.0424,98.1206,19122.0
2024-12-20 12:55:00,100.42,100.53,100.4,100.43,19726.0,98.1108,98.2183,98.0913,98.1206,19726.0
2024-12-20 13:00:00,100.39,100.41,100.27,100.28,19289.0,98.0815,98.101,97.9643,97.974,19289.0
2024-12-20 13:05:00,100.29,100.29,100.02,100.09,14494.0,97.9838,97.9838,97.72,97.7884,14494.0
2024-12-20 13:10:00,100.1,100.17,100.05,100.14,14503.0,97.7982,97.8666,97.7493,97.8373,14503.0
2024-12-20 13:15:00,100.11,100.11,99.95,100.0,12618.0,97.8079,97.8079,97.6516,97.7005,12618.0
2024-12-20 13:20:00,99.96,100.01,99.77,99.95,27941.0,97.6614,97.7102,97.4758,97.6516,27941.0
2024-12-20 13:25:00,99.94,100.01,99.81,99.85,15197.0,97.6419,97.7102,97.5148,97.5539,15197.0
2024-12-20 13:30:00,99.84,99.92,99.77,99.79,12989.0,97.5442,97.6223,97.4758,97.4953,12989.0
2024-12-20 13:35:00,99.79,99.88,99.63,99.64,16233.0,97.4953,97.5832,97.339,97.3487,16233.0
2024-12-20 13:40:00,99.66,99.94,99.66,99.92,20007.0,97.3683,97.6419,97.3683,97.6223,20007.0
2024-12-20 13:45:00,99.92,99.93,99.79,99.8,17017.0,97.6223,97.6321,97.4953,97.5051,17017.0
2024-12-20 13:50:00,99.8,99.97,99.78,99.97,20553.0,97.5051,97.6712,97.4855,97.6712,20553.0
2024-12-20 13:55:00,99.98,100.05,99.7,99.71,19639.0,97.6809,97.7493,97.4074,97.4171,19639.0
2024-12-20 14:00:00,99.7,99.73,99.6,99.62,16983.0,97.4074,97.4367,97.3097,97.3292,16983.0
2024-12-20 14:05:00,99.64,99.64,99.55,99.6,16629.0,97.3487,97.3487,97.2608,97.3097,16629.0
2024-12-20 14:10:00,99.6,99.65,99.57,99.57,19326.0,97.3097,97.3585,97.2804,97.2804,19326.0
2024-12-20 14:15:00,99.58,99.6,99.52,99.56,17229.0,97.2901,97.3097,97.2315,97.2706,17229.0
2024-12-20 14:20:00,99.58,99.7,99.46,99.67,43479.0,97.2901,97.4074,97.1729,97.3781,43479.0
2024-12-20 14:25:00,99.65,99.88,99.65,99.84,38593.0,97.3585,97.5832,97.3585,97.5442,38593.0
2024-12-20 14:30:00,99.85,99.98,99.83,99.91,23590.0,97.5539,97.6809,97.5344,97.6125,23590.0
2024-12-20 14:35:00,99.89,99.95,99.8,99.82,22779.0,97.593,97.6516,97.5051,97.5246,22779.0
2024-12-20 14:40:00,99.79,99.81,99.57,99.73,20523.0,97.4953,97.5148,97.2804,97.4367,20523.0
2024-12-20 14:45:00,99.71,99.84,99.7,99.82,19528.0,97.4171,97.5442,97.4074,97.5246,19528.0
2024-12-20 14:50:00,99.82,99.91,99.78,99.86,16364.0,97.5246,97.6125,97.4855,97.5637,16364.0
2024-12-20 14:55:00,99.85,99.99,99.83,99.9,18588.0,97.5539,97.6907,97.5344,97.6028,18588.0
2024-12-20 15:00:00,99.91,99.98,99.88,99.95,25253.0,97.6125,97.6809,97.5832,97.6516,25253.0
2024-12-20 15:05:00,99.94,99.95,99.83,99.87,19941.0,97.6419,97.6516,97.5344,97.5735,19941.0
2024-12-20 15:10:00,99.87,99.89,99.74,99.82,20480.0,97.5735,97.593,97.4464,97.5246,20480.0
2024-12-20 15:15:00,99.82,99.82,99.67,99.69,17636.0,97.5246,97.5246,97.3781,97.3976,17636.0
2024-12-20 15:20:00,99.71,99.74,99.56,99.64,30562.0,97.4171,97.4464,97.2706,97.3487,30562.0
2024-12-20 15:25:00,99.64,99.78,99.61,99.7,22696.0,97.3487,97.4855,97.3194,97.4074,22696.0
2024-12-20 15:30:00,99.71,99.73,99.41,99.49,31981.0,97.4171,97.4367,97.124,97.2022,31981.0
2024-12-20 15:35:00,99.47,99.88,99.33,99.83,32807.0,97.1827,97.5832,97.0459,97.5344,32807.0
2024-12-20 15:40:00,99.84,100.15,99.84,100.08,35368.0,97.5442,97.847,97.5442,97.7786,35368.0
2024-12-20 15:45:00,100.1,100.19,100.02,100.02,33943.0,97.7982,97.8861,97.72,97.72,33943.0
2024-12-20 15:50:00,100.01,100.09,99.82,100.04,68280.0,97.7102,97.7884,97.5246,97.7396,68280.0
2024-12-20 15:55:00,100.04,100.19,99.89,100.12,249440.0,97.7396,97.8861,97.593,97.8177,249440.0
2024-12-23 09:30:00,99.63,99.94,99.19,99.19,35546.0,97.339,97.6419,96.9091,96.9091,35546.0
2024-12-23 09:35:00,99.19,99.46,99.0,99.0,8592.0,96.9091,97.1729,96.7235,96.7235,8592.0
2024-12-23 09:40:00,98.93,99.19,98.77,99.16,6356.0,96.6551,96.9091,96.4988,96.8798,6356.0
2024-12-23 09:45:00,99.15,99.38,99.05,99.06,14021.0,96.87,97.0947,96.7723,96.7821,14021.0
2024-12-23 09:50:00,99.06,99.29,99.04,99.25,7795.0,96.7821,97.0068,96.7625,96.9677,7795.0
2024-12-23 09:55:00,99.25,99.32,99.0,99.13,17162.0,96.9677,97.0361,96.7235,96.8505,17162.0
2024-12-23 10:00:00,99.0,99.18,98.8,98.8,38440.0,96.7235,96.8993,96.5281,96.5281,38440.0
2024-12-23 10:05:00,98.75,99.02,98.63,98.63,13516.0,96.4792,96.743,96.362,96.362,13516.0
2024-12-23 10:10:00,98.61,98.93,98.61,98.93,13239.0,96.3424,96.6551,96.3424,96.6551,13239.0
2024-12-23 10:15:00,98.93,99.29,98.93,99.27,3645.0,96.6551,97.0068,96.6551,96.9873,3645.0
2024-12-23 10:20:00,99.29,99.58,99.26,99.42,12231.0,97.0068,97.2901,96.9775,97.1338,12231.0
2024-12-23 10:25:00,99.43,99.59,99.32,99.56,7453.0,97.1436,97.2999,97.0361,97.2706,7453.0
2024-12-23 10:30:00,99.57,99.63,99.45,99.52,11071.0,97.2804,97.339,97.1631,97.2315,11071.0
2024-12-23 10:35:00,99.53,99.56,99.34,99.37,11835.0,97.2413,97.2706,97.0556,97.085,11835.0
2024-12-23 10:40:00,99.37,99.45,99.3,99.36,6996.0,97.085,97.1631,97.0166,97.0752,6996.0
2024-12-23 10:45:00,99.38,99.45,99.26,99.27,5367.0,97.0947,97.1631,96.9775,96.9873,5367.0
2024-12-23 10:50:00,99.27,99.44,99.2,99.31,12215.0,96.9873,97.1533,96.9189,97.0263,12215.0
2024-12-23 10:55:00,99.3,99.5,99.3,99.44,13800.0,97.0166,97.212,97.0166,97.1533,13800.0
2024-12-23 11:00:00,99.43,99.74,99.43,99.73,6406.0,97.1436,97.4464,97.1436,97.4367,6406.0
2024-12-23 11:05:00,99.73,99.73,99.58,99.58,4766.0,97.4367,97.4367,97.2901,97.2901,4766.0
2024-12-23 11:10:00,99.58,99.73,99.58,99.69,4761.0,97.2901,97.4367,97.2901,97.3976,4761.0
2024-12-23 11:15:00,99.71,99.83,99.66,99.75,8190.0,97.4171,97.5344,97.3683,97.4562,8190.0
2024-12-23 11:20:00,99.74,99.85,99.67,99.67,7229.0,97.4464,97.5539,97.3781,97.3781,7229.0
2024-12-23 11:25:00,99.68,99.86,99.68,99.73,5851.0,97.3878,97.5637,97.3878,97.4367,5851.0
2024-12-23 11:30:00,99.75,99.93,99.75,99.93,6914.0,97.4562,97.6321,97.4562,97.6321,6914.0
2024-12-23 11:35:00,99.9,99.93,99.79,99.86,7216.0,97.6028,97.6321,97.4953,97.5637,7216.0
2024-12-23 11:40:00,99.9,100.05,99.9,100.05,3220.0,97.6028,97.7493,97.6028,97.7493,3220.0
2024-12-23 11:45:00,100.0,100.15,99.99,100.09,4215.0,97.7005,97.847,97.6907,97.7884,4215.0
2024-12-23 11:50:00,100.09,100.21,100.09,100.11,6630.0,97.7884,97.9056,97.7884,97.8079,6630.0
2024-12-23 11:55:00,100.09,100.19,100.09,100.19,2492.0,97.7884,97.8861,97.7884,97.8861,2492.0
2024-12-23 12:00:00,100.23,100.32,100.19,100.24,8009.0,97.9252,98.0131,97.8861,97.935,8009.0
2024-12-23 12:05:00,100.21,100.23,100.11,100.11,9773.0,97.9056,97.9252,97.8079,97.8079,9773.0
2024-12-23 12:10:00,100.11,100.23,100.1,100.21,18270.0,97.8079,97.9252,97.7982,97.9056,18270.0
2024-12-23 12:15:00,100.19,100.2,100.08,100.15,8763.0,97.8861,97.8959,97.7786,97.847,8763.0
2024-12-23 12:20:00,100.2,100.39,100.18,100.28,6633.0,97.8959,98.0815,97.8763,97.974,6633.0
2024-12-23 12:25:00,100.24,100.46,100.24,100.46,4997.0,97.935,98.1499,97.935,98.1499,4997.0
2024-12-23 12:30:00,100.46,100.48,100.39,100.43,3563.0,98.1499,98.1694,98.0815,98.1206,3563.0
2024-12-23 12:35:00,100.46,100.46,100.3,100.42,10236.0,98.1499,98.1499,97.9936,98.1108,10236.0
2024-12-23 12:40:00,100.43,100.45,100.32,100.39,6229.0,98.1206,98.1401,98.0131,98.0815,6229.0
2024-12-23 12:45:00,100.4,100.48,100.33,100.37,6195.0,98.0913,98.1694,98.0229,98.062,6195.0
2024-12-23 12:50:00,100.37,100.52,100.35,100.48,4189.0,98.062,98.2085,98.0424,98.1694,4189.0
2024-12-23 12:55:00,100.49,100.53,100.46,100.46,5719.0,98.1792,98.2183,98.1499,98.1499,5719.0
2024-12-23 13:00:00,100.48,100.64,100.45,100.58,10042.0,98.1694,98.3258,98.1401,98.2671,10042.0
2024-12-23 13:05:00,100.58,100.61,100.51,100.52,6506.0,98.2671,98.2964,98.1987,98.2085,6506.0
2024-12-23 13:10:00,100.52,100.6,100.52,100.58,4986.0,98.2085,98.2867,98.2085,98.2671,4986.0
2024-12-23 13:15:00,100.61,100.63,100.46,100.51,6104.0,98.2964,98.316,98.1499,98.1987,6104.0
2024-12-23 13:20:00,100.5,100.56,100.43,100.45,6779.0,98.189,98.2476,98.1206,98.1401,6779.0
2024-12-23 13:25:00,100.48,100.61,100.48,100.56,3937.0,98.1694,98.2964,98.1694,98.2476,3937.0
2024-12-23 13:30:00,100.56,100.59,100.48,100.56,3793.0,98.2476,98.2769,98.1694,98.2476,3793.0
2024-12-23 13:35:00,100.58,100.64,100.57,100.62,4404.0,98.2671,98.3258,98.2574,98.3062,4404.0
2024-12-23 13:40:00,100.62,100.62,100.5,100.53,7356.0,98.3062,98.3062,98.189,98.2183,7356.0
2024-12-23 13:45:00,100.54,100.63,100.54,100.62,8382.0,98.2281,98.316,98.2281,98.3062,8382.0
2024-12-23 13:50:00,100.62,100.67,100.57,100.63,9301.0,98.3062,98.3551,98.2574,98.316,9301.0
2024-12-23 13:55:00,100.62,100.62,100.45,100.52,6529.0,98.3062,98.3062,98.1401,98.2085,6529.0
2024-12-23 14:00:00,100.46,100.5,100.38,100.45,6618.0,98.1499,98.189,98.0717,98.1401,6618.0
2024-12-23 14:05:00,100.49,100.53,100.42,100.5,7465.0,98.1792,98.2183,98.1108,98.189,7465.0
2024-12-23 14:10:00,100.46,100.58,100.46,100.58,3981.0,98.1499,98.2671,98.1499,98.2671,3981.0
2024-12-23 14:15:00,100.55,100.6,100.51,100.52,5919.0,98.2378,98.2867,98.1987,98.2085,5919.0
2024-12-23 14:20:00,100.53,100.53,100.38,100.39,11878.0,98.2183,98.2183,98.0717,98.0815,11878.0
2024-12-23 14:25:00,100.38,100.39,100.31,100.39,7288.0,98.0717,98.0815,98.0033,98.0815,7288.0
2024-12-23 14:30:00,100.4,100.48,100.37,100.38,11776.0,98.0913,98.1694,98.062,98.0717,11776.0
2024-12-23 14:35:00,100.38,100.43,100.32,100.38,8510.0,98.0717,98.1206,98.0131,98.0717,8510.0
2024-12-23 14:40:00,100.37,100.55,100.36,100.47,6598.0,98.062,98.2378,98.0522,98.1597,6598.0
2024-12-23 14:45:00,100.51,100.52,100.36,100.39,9307.0,98.1987,98.2085,98.0522,98.0815,9307.0
2024-12-23 14:50:00,100.39,100.43,100.32,100.39,5330.0,98.0815,98.1206,98.0131,98.0815,5330.0
2024-12-23 14:55:00,100.38,100.4,100.32,100.32,6539.0,98.0717,98.0913,98.0131,98.0131,6539.0
2024-12-23 15:00:00,100.32,100.4,100.26,100.36,8791.0,98.0131,98.0913,97.9545,98.0522,8791.0
2024-12-23 15:05:00,100.37,100.47,100.34,100.35,12036.0,98.062,98.1597,98.0327,98.0424,12036.0
2024-12-23 15:10:00,100.36,100.49,100.33,100.48,11979.0,98.0522,98.1792,98.0229,98.1694,11979.0
2024-12-23 15:15:00,100.5,100.5,100.29,100.31,17990.0,98.189,98.189,97.9838,98.0033,17990.0
2024-12-23 15:20:00,100.31,100.38,100.27,100.34,20744.0,98.0033,98.0717,97.9643,98.0327,20744.0
2024-12-23 15:25:00,100.34,100.4,100.33,100.33,16170.0,98.0327,98.0913,98.0229,98.0229,16170.0
2024-12-23 15:30:00,100.34,100.51,100.33,100.5,18760.0,98.0327,98.1987,98.0229,98.189,18760.0
2024-12-23 15:35:00,100.51,100.97,100.51,100.94,47748.0,98.1987,98.6482,98.1987,98.6189,47748.0
2024-12-23 15:40:00,100.94,101.14,100.87,100.95,43967.0,98.6189,98.8143,98.5505,98.6286,43967.0
2024-12-23 15:45:00,100.98,101.12,100.84,100.92,50847.0,98.6579,98.7947,98.5212,98.5993,50847.0
2024-12-23 15:50:00,100.91,101.1,100.91,101.02,49116.0,98.5895,98.7752,98.5895,98.697,49116.0
2024-12-23 15:55:00,101.05,101.17,100.95,100.95,129306.0,98.7263,98.8436,98.6286,98.6286,129306.0
2024-12-24 09:30:00,101.46,101.59,100.95,101.18,27241.0,99.1269,99.2539,98.6286,98.8533,27241.0
2024-12-24 09:35:00,101.18,101.27,100.94,101.06,4802.0,98.8533,98.9413,98.6189,98.7361,4802.0
2024-12-24 09:40:00,101.1,101.28,101.03,101.07,9678.0,98.7752,98.951,98.7068,98.7459,9678.0
2024-12-24 09:45:00,101.07,101.23,100.92,101.13,13313.0,98.7459,98.9022,98.5993,98.8045,13313.0
2024-12-24 09:50:00,101.11,101.15,101.1,101.12,6689.0,98.7849,98.824,98.7752,98.7947,6689.0
2024-12-24 09:55:00,101.12,101.18,100.95,101.16,10455.0,98.7947,98.8533,98.6286,98.8338,10455.0
2024-12-24 10:00:00,101.16,101.4,101.0,101.34,20302.0,98.8338,99.0683,98.6775,99.0097,20302.0
2024-12-24 10:05:00,101.36,101.36,101.19,101.31,12259.0,99.0292,99.0292,98.8631,98.9803,12259.0
2024-12-24 10:10:00,101.32,101.45,101.32,101.45,10015.0,98.9901,99.1171,98.9901,99.1171,10015.0
2024-12-24 10:15:00,101.47,101.56,101.42,101.54,8751.0,99.1367,99.2246,99.0878,99.2051,8751.0
2024-12-24 10:20:00,101.57,101.62,101.49,101.56,9756.0,99.2344,99.2832,99.1562,99.2246,9756.0
2024-12-24 10:25:00,101.61,101.71,101.59,101.6,12367.0,99.2734,99.3711,99.2539,99.2637,12367.0
2024-12-24 10:30:00,101.58,101.85,101.58,101.83,15344.0,99.2441,99.5079,99.2441,99.4884,15344.0
2024-12-24 10:35:00,101.83,101.83,101.64,101.79,25490.0,99.4884,99.4884,99.3028,99.4493,25490.0
2024-12-24 10:40:00,101.79,101.84,101.72,101.83,10244.0,99.4493,99.4982,99.3809,99.4884,10244.0
2024-12-24 10:45:00,101.87,101.87,101.67,101.7,12534.0,99.5275,99.5275,99.3321,99.3614,12534.0
2024-12-24 10:50:00,101.68,101.69,101.63,101.64,9892.0,99.3418,99.3516,99.293,99.3028,9892.0
2024-12-24 10:55:00,101.69,101.8,101.67,101.75,14369.0,99.3516,99.4591,99.3321,99.4102,14369.0
2024-12-24 11:00:00,101.74,101.96,101.7,101.96,8830.0,99.4005,99.6154,99.3614,99.6154,8830.0
2024-12-24 11:05:00,101.96,102.0,101.74,101.74,16734.0,99.6154,99.6545,99.4005,99.4005,16734.0
2024-12-24 11:10:00,101.74,101.74,101.61,101.7,14033.0,99.4005,99.4005,99.2734,99.3614,14033.0
2024-12-24 11:15:00,101.7,101.76,101.68,101.76,8290.0,99.3614,99.42,99.3418,99.42,8290.0
2024-12-24 11:20:00,101.76,101.83,101.64,101.81,14477.0,99.42,99.4884,99.3028,99.4688,14477.0
2024-12-24 11:25:00,101.81,101.86,101.75,101.85,8037.0,99.4688,99.5177,99.4102,99.5079,8037.0
2024-12-24 11:30:00,101.84,101.93,101.84,101.93,15058.0,99.4982,99.5861,99.4982,99.5861,15058.0
2024-12-24 11:35:00,101.95,102.02,101.87,101.93,14813.0,99.6056,99.674,99.5275,99.5861,14813.0
2024-12-24 11:40:00,101.98,102.06,101.98,102.05,4302.0,99.6349,99.7131,99.6349,99.7033,4302.0
2024-12-24 11:45:00,102.05,102.12,102.0,102.08,9658.0,99.7033,99.7717,99.6545,99.7326,9658.0
2024-12-24 11:50:00,102.13,102.17,101.97,102.01,14256.0,99.7815,99.8206,99.6252,99.6643,14256.0
2024-12-24 11:55:00,102.03,102.05,101.88,101.9,15951.0,99.6838,99.7033,99.5372,99.5568,15951.0
2024-12-24 12:00:00,101.92,101.99,101.9,101.99,12887.0,99.5763,99.6447,99.5568,99.6447,12887.0
2024-12-24 12:05:00,102.0,102.12,101.99,102.11,5767.0,99.6545,99.7717,99.6447,99.762,5767.0
2024-12-24 12:10:00,102.11,102.12,102.0,102.11,11939.0,99.762,99.7717,99.6545,99.762,11939.0
2024-12-24 12:15:00,102.12,102.2,102.11,102.16,8330.0,99.7717,99.8499,99.762,99.8108,8330.0
2024-12-24 12:20:00,102.2,102.31,102.19,102.25,13081.0,99.8499,99.9574,99.8401,99.8987,13081.0
2024-12-24 12:25:00,102.27,102.29,102.14,102.18,13890.0,99.9183,99.9378,99.7913,99.8303,13890.0
2024-12-24 12:30:00,102.17,102.2,101.9,101.94,13081.0,99.8206,99.8499,99.5568,99.5959,13081.0
2024-12-24 12:35:00,101.95,102.09,101.93,102.07,10398.0,99.6056,99.7424,99.5861,99.7229,10398.0
2024-12-24 12:40:00,102.08,102.18,102.04,102.12,12459.0,99.7326,99.8303,99.6936,99.7717,12459.0
2024-12-24 12:45:00,102.11,102.18,102.05,102.15,11722.0,99.762,99.8303,99.7033,99.801,11722.0
2024-12-24 12:50:00,102.15,102.25,102.11,102.15,35749.0,99.801,99.8987,99.762,99.801,35749.0
2024-12-24 12:55:00,102.12,102.28,102.01,102.22,88049.0,99.7717,99.928,99.6643,99.8694,88049.0
2024-12-26 09:30:00,101.91,102.04,101.36,101.43,18216.0,99.5666,99.6936,99.0292,99.0976,18216.0
2024-12-26 09:35:00,101.42,101.58,101.14,101.3,9868.0,99.0878,99.2441,98.8143,98.9706,9868.0
2024-12-26 09:40:00,101.33,101.44,101.18,101.29,12047.0,98.9999,99.1074,98.8533,98.9608,12047.0
2024-12-26 09:45:00,101.32,101.54,101.22,101.49,21005.0,98.9901,99.2051,98.8924,99.1562,21005.0
2024-12-26 09:50:00,101.5,101.56,101.19,101.23,12484.0,99.166,99.2246,98.8631,98.9022,12484.0
2024-12-26 09:55:00,101.22,101.41,101.2,101.37,4946.0,98.8924,99.078,98.8729,99.039,4946.0
2024-12-26 10:00:00,101.34,101.35,101.08,101.08,12360.0,99.0097,99.0194,98.7556,98.7556,12360.0
2024-12-26 10:05:00,101.12,101.18,100.95,101.0,9195.0,98.7947,98.8533,98.6286,98.6775,9195.0
2024-12-26 10:10:00,101.0,101.2,101.0,101.14,11314.0,98.6775,98.8729,98.6775,98.8143,11314.0
2024-12-26 10:15:00,101.14,101.21,101.05,101.17,10956.0,98.8143,98.8826,98.7263,98.8436,10956.0
2024-12-26 10:20:00,101.15,101.28,101.05,101.05,8192.0,98.824,98.951,98.7263,98.7263,8192.0
2024-12-26 10:25:00,101.06,101.15,101.01,101.02,10577.0,98.7361,98.824,98.6872,98.697,10577.0
2024-12-26 10:30:00,101.07,101.11,100.96,101.01,11963.0,98.7459,98.7849,98.6384,98.6872,11963.0
2024-12-26 10:35:00,101.0,101.01,100.9,100.92,13269.0,98.6775,98.6872,98.5798,98.5993,13269.0
2024-12-26 10:40:00,100.93,100.98,100.85,100.88,7625.0,98.6091,98.6579,98.5309,98.5602,7625.0
2024-12-26 10:45:00,100.88,101.24,100.87,101.24,13958.0,98.5602,98.912,98.5505,98.912,13958.0
2024-12-26 10:50:00,101.29,101.31,101.23,101.25,19071.0,98.9608,98.9803,98.9022,98.9217,19071.0
2024-12-26 10:55:00,101.24,101.26,101.13,101.17,12607.0,98.912,98.9315,98.8045,98.8436,12607.0
2024-12-26 11:00:00,101.17,101.37,101.14,101.35,15139.0,98.8436,99.039,98.8143,99.0194,15139.0
2024-12-26 11:05:00,101.34,101.46,101.33,101.38,16086.0,99.0097,99.1269,98.9999,99.0487,16086.0
2024-12-26 11:10:00,101.4,101.49,101.38,101.43,15510.0,99.0683,99.1562,99.0487,99.0976,15510.0
2024-12-26 11:15:00,101.44,101.5,101.42,101.48,9340.0,99.1074,99.166,99.0878,99.1464,9340.0
2024-12-26 11:20:00,101.48,101.52,101.32,101.41,16497.0,99.1464,99.1855,98.9901,99.078,16497.0
2024-12-26 11:25:00,101.39,101.43,101.38,101.4,7114.0,99.0585,99.0976,99.0487,99.0683,7114.0
2024-12-26 11:30:00,101.38,101.46,101.37,101.42,13686.0,99.0487,99.1269,99.039,99.0878,13686.0
2024-12-26 11:35:00,101.42,101.42,101.32,101.32,11033.0,99.0878,99.0878,98.9901,98.9901,11033.0
2024-12-26 11:40:00,101.28,101.36,101.28,101.34,7568.0,98.951,99.0292,98.951,99.0097,7568.0
2024-12-26 11:45:00,101.32,101.48,101.32,101.48,7417.0,98.9901,99.1464,98.9901,99.1464,7417.0
2024-12-26 11:50:00,101.5,101.63,101.5,101.59,13128.0,99.166,99.293,99.166,99.2539,13128.0
2024-12-26 11:55:00,101.61,101.63,101.52,101.53,9577.0,99.2734,99.293,99.1855,99.1953,9577.0
2024-12-26 12:00:00,101.51,101.61,101.51,101.6,6386.0,99.1757,99.2734,99.1757,99.2637,6386.0
2024-12-26 12:05:00,101.6,101.61,101.5,101.56,8570.0,99.2637,99.2734,99.166,99.2246,8570.0
2024-12-26 12:10:00,101.56,101.56,101.42,101.45,6402.0,99.2246,99.2246,99.0878,99.1171,6402.0
2024-12-26 12:15:00,101.45,101.51,101.42,101.5,11508.0,99.1171,99.1757,99.0878,99.166,11508.0
2024-12-26 12:20:00,101.5,101.63,101.5,101.58,12998.0,99.166,99.293,99.166,99.2441,12998.0
2024-12-26 12:25:00,101.6,101.63,101.5,101.52,10247.0,99.2637,99.293,99.166,99.1855,10247.0
2024-12-26 12:30:00,101.51,101.58,101.48,101.57,3793.0,99.1757,99.2441,99.1464,99.2344,3793.0
2024-12-26 12:35:00,101.58,101.62,101.49,101.49,7542.0,99.2441,99.2832,99.1562,99.1562,7542.0
2024-12-26 12:40:00,101.47,101.51,101.47,101.5,13217.0,99.1367,99.1757,99.1367,99.166,13217.0
2024-12-26 12:45:00,101.49,101.51,101.27,101.33,12880.0,99.1562,99.1757,98.9413,98.9999,12880.0
2024-12-26 12:50:00,101.32,101.35,101.25,101.35,5030.0,98.9901,99.0194,98.9217,99.0194,5030.0
2024-12-26 12:55:00,101.38,101.4,101.24,101.29,12347.0,99.0487,99.0683,98.912,98.9608,12347.0
2024-12-26 13:00:00,101.33,101.37,101.28,101.34,5731.0,98.9999,99.039,98.951,99.0097,5731.0
2024-12-26 13:05:00,101.36,101.43,101.33,101.33,7410.0,99.0292,99.0976,98.9999,98.9999,7410.0
2024-12-26 13:10:00,101.34,101.35,101.25,101.32,7670.0,99.0097,99.0194,98.9217,98.9901,7670.0
2024-12-26 13:15:00,101.3,101.51,101.29,101.51,9550.0,98.9706,99.1757,98.9608,99.1757,9550.0
2024-12-26 13:20:00,101.49,101.52,101.38,101.42,9994.0,99.1562,99.1855,99.0487,99.0878,9994.0
2024-12-26 13:25:00,101.44,101.47,101.41,101.45,9095.0,99.1074,99.1367,99.078,99.1171,9095.0
2024-12-26 13:30:00,101.42,101.46,101.24,101.25,7130.0,99.0878,99.1269,98.912,98.9217,7130.0
2024-12-26 13:35:00,101.27,101.34,101.23,101.34,9673.0,98.9413,99.0097,98.9022,99.0097,9673.0
2024-12-26 13:40:00,101.32,101.32,101.19,101.2,7558.0,98.9901,98.9901,98.8631,98.8729,7558.0
2024-12-26 13:45:00,101.23,101.34,101.23,101.34,7750.0,98.9022,99.0097,98.9022,99.0097,7750.0
2024-12-26 13:50:00,101.34,101.34,101.29,101.34,9347.0,99.0097,99.0097,98.9608,99.0097,9347.0
2024-12-26 13:55:00,101.34,101.39,101.28,101.39,13391.0,99.0097,99.0585,98.951,99.0585,13391.0
2024-12-26 14:00:00,101.37,101.4,101.35,101.37,8061.0,99.039,99.0683,99.0194,99.039,8061.0
2024-12-26 14:05:00,101.38,101.38,101.17,101.17,12483.0,99.0487,99.0487,98.8436,98.8436,12483.0
2024-12-26 14:10:00,101.16,101.24,101.1,101.21,14495.0,98.8338,98.912,98.7752,98.8826,14495.0
2024-12-26 14:15:00,101.19,101.21,101.15,101.17,6247.0,98.8631,98.8826,98.824,98.8436,6247.0
2024-12-26 14:20:00,101.15,101.19,101.11,101.17,15453.0,98.824,98.8631,98.7849,98.8436,15453.0
2024-12-26 14:25:00,101.17,101.21,101.16,101.16,8758.0,98.8436,98.8826,98.8338,98.8338,8758.0
2024-12-26 14:30:00,101.18,101.21,101.12,101.14,14555.0,98.8533,98.8826,98.7947,98.8143,14555.0
2024-12-26 14:35:00,101.17,101.22,101.13,101.22,9861.0,98.8436,98.8924,98.8045,98.8924,9861.0
2024-12-26 14:40:00,101.2,101.22,101.1,101.1,10666.0,98.8729,98.8924,98.7752,98.7752,10666.0
2024-12-26 14:45:00,101.1,101.2,101.08,101.19,10883.0,98.7752,98.8729,98.7556,98.8631,10883.0
2024-12-26 14:50:00,101.19,101.21,101.14,101.15,8118.0,98.8631,98.8826,98.8143,98.824,8118.0
2024-12-26 14:55:00,101.17,101.17,101.09,101.12,14792.0,98.8436,98.8436,98.7654,98.7947,14792.0
2024-12-26 15:00:00,101.1,101.12,101.03,101.07,15111.0,98.7752,98.7947,98.7068,98.7459,15111.0
2024-12-26 15:05:00,101.08,101.1,101.03,101.08,7756.0,98.7556,98.7752,98.7068,98.7556,7756.0
2024-12-26 15:10:00,101.07,101.07,100.85,100.85,14786.0,98.7459,98.7459,98.5309,98.5309,14786.0
2024-12-26 15:15:00,100.85,100.89,100.81,100.83,12060.0,98.5309,98.57,98.4918,98.5114,12060.0
2024-12-26 15:20:00,100.84,100.87,100.77,100.81,18477.0,98.5212,98.5505,98.4528,98.4918,18477.0
2024-12-26 15:25:00,100.83,100.9,100.79,100.88,12977.0,98.5114,98.5798,98.4723,98.5602,12977.0
2024-12-26 15:30:00,100.86,100.9,100.77,100.88,25055.0,98.5407,98.5798,98.4528,98.5602,25055.0
2024-12-26 15:35:00,100.87,100.89,100.78,100.85,18683.0,98.5505,98.57,98.4625,98.5309,18683.0
2024-12-26 15:40:00,100.86,100.95,100.84,100.87,23151.0,98.5407,98.6286,98.5212,98.5505,23151.0
2024-12-26 15:45:00,100.87,101.06,100.87,101.05,28881.0,98.5505,98.7361,98.5505,98.7263,28881.0
2024-12-26 15:50:00,101.07,101.26,101.04,101.24,46625.0,98.7459,98.9315,98.7166,98.912,46625.0
2024-12-26 15:55:00,101.25,101.32,101.16,101.25,155580.0,98.9217,98.9901,98.8338,98.9217,155580.0
2024-12-27 09:30:00,100.79,101.09,100.42,101.08,26788.0,98.4723,98.7654,98.1108,98.7556,26788.0
2024-12-27 09:35:00,100.92,101.04,100.84,101.02,3687.0,98.5993,98.7166,98.5212,98.697,3687.0
2024-12-27 09:40:00,101.07,101.21,100.93,101.2,7128.0,98.7459,98.8826,98.6091,98.8729,7128.0
2024-12-27 09:45:00,101.25,101.51,101.25,101.38,11360.0,98.9217,99.1757,98.9217,99.0487,11360.0
2024-12-27 09:50:00,101.4,101.51,101.29,101.5,7188.0,99.0683,99.1757,98.9608,99.166,7188.0
2024-12-27 09:55:00,101.46,101.5,101.29,101.29,7189.0,99.1269,99.166,98.9608,98.9608,7189.0
2024-12-27 10:00:00,101.41,101.41,101.04,101.16,9005.0,99.078,99.078,98.7166,98.8338,9005.0
2024-12-27 10:05:00,101.07,101.11,101.0,101.04,8796.0,98.7459,98.7849,98.6775,98.7166,8796.0
2024-12-27 10:10:00,101.06,101.06,100.91,100.91,4532.0,98.7361,98.7361,98.5895,98.5895,4532.0
2024-12-27 10:15:00,100.94,101.02,100.8,100.97,9571.0,98.6189,98.697,98.4821,98.6482,9571.0
2024-12-27 10:20:00,100.97,101.23,100.93,101.03,13968.0,98.6482,98.9022,98.6091,98.7068,13968.0
2024-12-27 10:25:00,101.06,101.06,100.89,100.95,12193.0,98.7361,98.7361,98.57,98.6286,12193.0
2024-12-27 10:30:00,100.95,101.11,100.95,100.99,8087.0,98.6286,98.7849,98.6286,98.6677,8087.0
2024-12-27 10:35:00,101.03,101.07,100.89,100.98,5554.0,98.7068,98.7459,98.57,98.6579,5554.0
2024-12-27 10:40:00,100.96,101.12,100.9,101.12,20093.0,98.6384,98.7947,98.5798,98.7947,20093.0
2024-12-27 10:45:00,101.11,101.48,101.1,101.42,9764.0,98.7849,99.1464,98.7752,99.0878,9764.0
2024-12-27 10:50:00,101.47,101.47,101.37,101.38,7753.0,99.1367,99.1367,99.039,99.0487,7753.0
2024-12-27 10:55:00,101.38,101.39,101.3,101.31,4588.0,99.0487,99.0585,98.9706,98.9803,4588.0
2024-12-27 11:00:00,101.29,101.31,101.07,101.12,4985.0,98.9608,98.9803,98.7459,98.7947,4985.0
2024-12-27 11:05:00,101.14,101.19,100.93,101.0,5768.0,98.8143,98.8631,98.6091,98.6775,5768.0
2024-12-27 11:10:00,100.99,101.03,100.89,100.89,9058.0,98.6677,98.7068,98.57,98.57,9058.0
2024-12-27 11:15:00,100.9,100.97,100.75,100.78,2328.0,98.5798,98.6482,98.4332,98.4625,2328.0
2024-12-27 11:20:00,100.79,100.88,100.78,100.81,4303.0,98.4723,98.5602,98.4625,98.4918,4303.0
2024-12-27 11:25:00,100.85,101.02,100.83,100.95,6291.0,98.5309,98.697,98.5114,98.6286,6291.0
2024-12-27 11:30:00,100.94,101.06,100.92,101.04,14967.0,98.6189,98.7361,98.5993,98.7166,14967.0
2024-12-27 11:35:00,101.01,101.09,100.97,101.07,5081.0,98.6872,98.7654,98.6482,98.7459,5081.0
2024-12-27 11:40:00,101.11,101.13,100.91,100.95,4905.0,98.7849,98.8045,98.5895,98.6286,4905.0
2024-12-27 11:45:00,100.92,100.97,100.78,100.78,6147.0,98.5993,98.6482,98.4625,98.4625,6147.0
2024-12-27 11:50:00,100.75,100.76,100.55,100.59,4859.0,98.4332,98.443,98.2378,98.2769,4859.0
2024-12-27 11:55:00,100.64,100.69,100.52,100.56,6385.0,98.3258,98.3746,98.2085,98.2476,6385.0
2024-12-27 12:00:00,100.52,100.53,100.38,100.43,5533.0,98.2085,98.2183,98.0717,98.1206,5533.0
2024-12-27 12:05:00,100.42,100.42,100.26,100.36,9002.0,98.1108,98.1108,97.9545,98.0522,9002.0
2024-12-27 12:10:00,100.34,100.36,100.21,100.32,14287.0,98.0327,98.0522,97.9056,98.0131,14287.0
2024-12-27 12:15:00,100.35,100.5,100.35,100.39,7841.0,98.0424,98.189,98.0424,98.0815,7841.0
2024-12-27 12:20:00,100.37,100.5,100.27,100.45,9545.0,98.062,98.189,97.9643,98.1401,9545.0
2024-12-27 12:25:00,100.46,100.57,100.46,100.56,11418.0,98.1499,98.2574,98.1499,98.2476,11418.0
2024-12-27 12:30:00,100.6,100.7,100.51,100.51,9337.0,98.2867,98.3844,98.1987,98.1987,9337.0
2024-12-27 12:35:00,100.53,100.53,100.38,100.48,7131.0,98.2183,98.2183,98.0717,98.1694,7131.0
2024-12-27 12:40:00,100.46,100.5,100.35,100.39,8871.0,98.1499,98.189,98.0424,98.0815,8871.0
2024-12-27 12:45:00,100.39,100.42,100.26,100.31,7463.0,98.0815,98.1108,97.9545,98.0033,7463.0
2024-12-27 12:50:00,100.33,100.41,100.29,100.37,9392.0,98.0229,98.101,97.9838,98.062,9392.0
2024-12-27 12:55:00,100.39,100.5,100.38,100.45,8659.0,98.0815,98.189,98.0717,98.1401,8659.0
2024-12-27 13:00:00,100.45,100.64,100.44,100.64,7013.0,98.1401,98.3258,98.1304,98.3258,7013.0
2024-12-27 13:05:00,100.63,100.66,100.49,100.55,10344.0,98.316,98.3453,98.1792,98.2378,10344.0
2024-12-27 13:10:00,100.54,100.56,100.46,100.5,7952.0,98.2281,98.2476,98.1499,98.189,7952.0
2024-12-27 13:15:00,100.53,100.55,100.45,100.49,7898.0,98.2183,98.2378,98.1401,98.1792,7898.0
2024-12-27 13:20:00,100.47,100.52,100.42,100.45,7955.0,98.1597,98.2085,98.1108,98.1401,7955.0
2024-12-27 13:25:00,100.45,100.52,100.42,100.47,8089.0,98.1401,98.2085,98.1108,98.1597,8089.0
2024-12-27 13:30:00,100.44,100.58,100.44,100.56,7173.0,98.1304,98.2671,98.1304,98.2476,7173.0
2024-12-27 13:35:00,100.56,100.58,100.48,100.53,5976.0,98.2476,98.2671,98.1694,98.2183,5976.0
2024-12-27 13:40:00,100.54,100.59,100.51,100.58,8570.0,98.2281,98.2769,98.1987,98.2671,8570.0
2024-12-27 13:45:00,100.59,100.69,100.57,100.64,9911.0,98.2769,98.3746,98.2574,98.3258,9911.0
2024-12-27 13:50:00,100.66,100.74,100.61,100.63,7937.0,98.3453,98.4235,98.2964,98.316,7937.0
2024-12-27 13:55:00,100.63,100.68,100.62,100.62,7864.0,98.316,98.3648,98.3062,98.3062,7864.0
2024-12-27 14:00:00,100.62,100.64,100.49,100.59,10195.0,98.3062,98.3258,98.1792,98.2769,10195.0
2024-12-27 14:05:00,100.61,100.75,100.58,100.73,8222.0,98.2964,98.4332,98.2671,98.4137,8222.0
2024-12-27 14:10:00,100.76,100.82,100.72,100.72,10018.0,98.443,98.5016,98.4039,98.4039,10018.0
2024-12-27 14:15:00,100.72,100.83,100.71,100.81,8278.0,98.4039,98.5114,98.3941,98.4918,8278.0
2024-12-27 14:20:00,100.78,100.79,100.66,100.67,7883.0,98.4625,98.4723,98.3453,98.3551,7883.0
2024-12-27 14:25:00,100.64,100.71,100.62,100.64,9432.0,98.3258,98.3941,98.3062,98.3258,9432.0
2024-12-27 14:30:00,100.62,100.74,100.6,100.74,9144.0,98.3062,98.4235,98.2867,98.4235,9144.0
2024-12-27 14:35:00,100.71,100.78,100.7,100.72,9124.0,98.3941,98.4625,98.3844,98.4039,9124.0
2024-12-27 14:40:00,100.77,100.83,100.73,100.81,8382.0,98.4528,98.5114,98.4137,98.4918,8382.0
2024-12-27 14:45:00,100.84,100.87,100.78,100.83,8374.0,98.5212,98.5505,98.4625,98.5114,8374.0
2024-12-27 14:50:00,100.81,100.85,100.78,100.79,9695.0,98.4918,98.5309,98.4625,98.4723,9695.0
2024-12-27 14:55:00,100.78,100.91,100.75,100.86,9666.0,98.4625,98.5895,98.4332,98.5407,9666.0
2024-12-27 15:00:00,100.86,100.88,100.65,100.68,10832.0,98.5407,98.5602,98.3355,98.3648,10832.0
2024-12-27 15:05:00,100.68,100.72,100.55,100.71,16779.0,98.3648,98.4039,98.2378,98.3941,16779.0
2024-12-27 15:10:00,100.71,100.71,100.53,100.56,8708.0,98.3941,98.3941,98.2183,98.2476,8708.0
2024-12-27 15:15:00,100.56,100.68,100.52,100.65,13195.0,98.2476,98.3648,98.2085,98.3355,13195.0
2024-12-27 15:20:00,100.64,100.64,100.51,100.6,10992.0,98.3258,98.3258,98.1987,98.2867,10992.0
2024-12-27 15:25:00,100.58,100.7,100.58,100.65,12206.0,98.2671,98.3844,98.2671,98.3355,12206.0
2024-12-27 15:30:00,100.65,100.7,100.55,100.64,16387.0,98.3355,98.3844,98.2378,98.3258,16387.0
2024-12-27 15:35:00,100.64,100.64,100.53,100.56,15166.0,98.3258,98.3258,98.2183,98.2476,15166.0
2024-12-27 15:40:00,100.56,100.63,100.46,100.52,21430.0,98.2476,98.316,98.1499,98.2085,21430.0
2024-12-27 15:45:00,100.53,100.84,100.52,100.84,14379.0,98.2183,98.5212,98.2085,98.5212,14379.0
2024-12-27 15:50:00,100.85,101.07,100.75,100.89,48823.0,98.5309,98.7459,98.4332,98.57,48823.0
2024-12-27 15:55:00,100.89,100.95,100.74,100.83,191634.0,98.57,98.6286,98.4235,98.5114,191634.0
2024-12-30 09:30:00,100.72,100.8,100.21,100.54,30372.0,98.4039,98.4821,97.9056,98.2281,30372.0
2024-12-30 09:35:00,100.63,100.69,100.3,100.31,10706.0,98.316,98.3746,97.9936,98.0033,10706.0
2024-12-30 09:40:00,100.37,100.42,99.92,99.93,7875.0,98.062,98.1108,97.6223,97.6321,7875.0
2024-12-30 09:45:00,99.93,100.16,99.92,100.01,10335.0,97.6321,97.8568,97.6223,97.7102,10335.0
2024-12-30 09:50:00,100.02,100.22,99.93,100.22,23115.0,97.72,97.9154,97.6321,97.9154,23115.0
2024-12-30 09:55:00,100.2,100.29,99.95,99.95,19065.0,97.8959,97.9838,97.6516,97.6516,19065.0
2024-12-30 10:00:00,99.92,99.96,99.64,99.64,25062.0,97.6223,97.6614,97.3487,97.3487,25062.0
2024-12-30 10:05:00,99.69,99.85,99.55,99.73,18761.0,97.3976,97.5539,97.2608,97.4367,18761.0
2024-12-30 10:10:00,99.71,99.81,99.56,99.56,15368.0,97.4171,97.5148,97.2706,97.2706,15368.0
2024-12-30 10:15:00,99.56,99.87,99.53,99.87,7087.0,97.2706,97.5735,97.2413,97.5735,7087.0
2024-12-30 10:20:00,99.87,99.91,99.74,99.79,9579.0,97.5735,97.6125,97.4464,97.4953,9579.0
2024-12-30 10:25:00,99.76,99.93,99.76,99.86,14923.0,97.466,97.6321,97.466,97.5637,14923.0
2024-12-30 10:30:00,99.86,100.02,99.86,99.95,10430.0,97.5637,97.72,97.5637,97.6516,10430.0
2024-12-30 10:35:00,99.95,100.24,99.92,100.24,7560.0,97.6516,97.935,97.6223,97.935,7560.0
2024-12-30 10:40:00,100.21,100.26,100.18,100.24,7099.0,97.9056,97.9545,97.8763,97.935,7099.0
2024-12-30 10:45:00,100.2,100.26,99.99,100.0,10778.0,97.8959,97.9545,97.6907,97.7005,10778.0
2024-12-30 10:50:00,100.02,100.3,100.02,100.23,20074.0,97.72,97.9936,97.72,97.9252,20074.0
2024-12-30 10:55:00,100.23,100.45,100.23,100.45,8038.0,97.9252,98.1401,97.9252,98.1401,8038.0
2024-12-30 11:00:00,100.45,100.5,100.35,100.5,10278.0,98.1401,98.189,98.0424,98.189,10278.0
2024-12-30 11:05:00,100.51,100.82,100.51,100.82,6522.0,98.1987,98.5016,98.1987,98.5016,6522.0
2024-12-30 11:10:00,100.81,100.83,100.71,100.83,13798.0,98.4918,98.5114,98.3941,98.5114,13798.0
2024-12-30 11:15:00,100.81,100.95,100.81,100.84,11374.0,98.4918,98.6286,98.4918,98.5212,11374.0
2024-12-30 11:20:00,100.88,100.88,100.75,100.77,6932.0,98.5602,98.5602,98.4332,98.4528,6932.0
2024-12-30 11:25:00,100.8,100.83,100.75,100.82,6831.0,98.4821,98.5114,98.4332,98.5016,6831.0
2024-12-30 11:30:00,100.8,100.88,100.77,100.87,7955.0,98.4821,98.5602,98.4528,98.5505,7955.0
2024-12-30 11:35:00,100.85,100.94,100.83,100.9,5011.0,98.5309,98.6189,98.5114,98.5798,5011.0
2024-12-30 11:40:00,100.9,101.09,100.9,101.01,19062.0,98.5798,98.7654,98.5798,98.6872,19062.0
2024-12-30 11:45:00,101.0,101.01,100.86,100.86,9480.0,98.6775,98.6872,98.5407,98.5407,9480.0
2024-12-30 11:50:00,100.88,100.95,100.81,100.92,9676.0,98.5602,98.6286,98.4918,98.5993,9676.0
2024-12-30 11:55:00,100.94,101.0,100.91,101.0,9582.0,98.6189,98.6775,98.5895,98.6775,9582.0
2024-12-30 12:00:00,101.0,101.21,100.99,101.14,7395.0,98.6775,98.8826,98.6677,98.8143,7395.0
2024-12-30 12:05:00,101.13,101.13,101.03,101.09,12194.0,98.8045,98.8045,98.7068,98.7654,12194.0
2024-12-30 12:10:00,101.08,101.17,101.08,101.11,10243.0,98.7556,98.8436,98.7556,98.7849,10243.0
2024-12-30 12:15:00,101.14,101.29,101.14,101.28,10922.0,98.8143,98.9608,98.8143,98.951,10922.0
2024-12-30 12:20:00,101.28,101.34,101.19,101.23,27802.0,98.951,99.0097,98.8631,98.9022,27802.0
2024-12-30 12:25:00,101.21,101.34,101.16,101.31,12079.0,98.8826,99.0097,98.8338,98.9803,12079.0
2024-12-30 12:30:00,101.29,101.39,101.27,101.38,5348.0,98.9608,99.0585,98.9413,99.0487,5348.0
2024-12-30 12:35:00,101.38,101.41,101.26,101.27,11358.0,99.0487,99.078,98.9315,98.9413,11358.0
2024-12-30 12:40:00,101.29,101.33,101.25,101.32,7309.0,98.9608,98.9999,98.9217,98.9901,7309.0
2024-12-30 12:45:00,101.3,101.42,101.29,101.36,6194.0,98.9706,99.0878,98.9608,99.0292,6194.0
2024-12-30 12:50:00,101.37,101.42,101.31,101.33,8935.0,99.039,99.0878,98.9803,98.9999,8935.0
2024-12-30 12:55:00,101.31,101.34,101.14,101.34,13021.0,98.9803,99.0097,98.8143,99.0097,13021.0
2024-12-30 13:00:00,101.31,101.31,101.2,101.3,7561.0,98.9803,98.9803,98.8729,98.9706,7561.0
2024-12-30 13:05:00,101.31,101.34,101.17,101.3,10541.0,98.9803,99.0097,98.8436,98.9706,10541.0
2024-12-30 13:10:00,101.32,101.44,101.32,101.4,8369.0,98.9901,99.1074,98.9901,99.0683,8369.0
2024-12-30 13:15:00,101.39,101.47,101.34,101.36,8375.0,99.0585,99.1367,99.0097,99.0292,8375.0
2024-12-30 13:20:00,101.36,101.43,101.32,101.32,16144.0,99.0292,99.0976,98.9901,98.9901,16144.0
2024-12-30 13:25:00,101.31,101.33,101.2,101.26,20962.0,98.9803,98.9999,98.8729,98.9315,20962.0
2024-12-30 13:30:00,101.23,101.39,101.16,101.38,19819.0,98.9022,99.0585,98.8338,99.0487,19819.0
2024-12-30 13:35:00,101.38,101.46,101.31,101.38,27618.0,99.0487,99.1269,98.9803,99.0487,27618.0
2024-12-30 13:40:00,101.38,101.42,101.33,101.38,16391.0,99.0487,99.0878,98.9999,99.0487,16391.0
2024-12-30 13:45:00,101.37,101.43,101.33,101.36,13485.0,99.039,99.0976,98.9999,99.0292,13485.0
2024-12-30 13:50:00,101.38,101.39,101.26,101.29,13361.0,99.0487,99.0585,98.9315,98.9608,13361.0
2024-12-30 13:55:00,101.29,101.33,101.18,101.21,10712.0,98.9608,98.9999,98.8533,98.8826,10712.0
2024-12-30 14:00:00,101.21,101.27,101.18,101.2,11095.0,98.8826,98.9413,98.8533,98.8729,11095.0
2024-12-30 14:05:00,101.21,101.23,101.08,101.16,15804.0,98.8826,98.9022,98.7556,98.8338,15804.0
2024-12-30 14:10:00,101.17,101.17,101.03,101.09,9449.0,98.8436,98.8436,98.7068,98.7654,9449.0
2024-12-30 14:15:00,101.08,101.14,101.03,101.03,10291.0,98.7556,98.8143,98.7068,98.7068,10291.0
2024-12-30 14:20:00,101.05,101.07,100.94,100.99,11403.0,98.7263,98.7459,98.6189,98.6677,11403.0
2024-12-30 14:25:00,100.99,101.18,100.99,101.12,11222.0,98.6677,98.8533,98.6677,98.7947,11222.0
2024-12-30 14:30:00,101.12,101.19,101.06,101.11,12806.0,98.7947,98.8631,98.7361,98.7849,12806.0
2024-12-30 14:35:00,101.12,101.19,101.11,101.15,12973.0,98.7947,98.8631,98.7849,98.824,12973.0
2024-12-30 14:40:00,101.16,101.16,101.07,101.08,10802.0,98.8338,98.8338,98.7459,98.7556,10802.0
2024-12-30 14:45:00,101.06,101.12,101.06,101.08,7453.0,98.7361,98.7947,98.7361,98.7556,7453.0
2024-12-30 14:50:00,101.07,101.13,101.04,101.09,13121.0,98.7459,98.8045,98.7166,98.7654,13121.0
2024-12-30 14:55:00,101.09,101.13,101.03,101.09,10113.0,98.7654,98.8045,98.7068,98.7654,10113.0
2024-12-30 15:00:00,101.07,101.08,100.92,100.93,12265.0,98.7459,98.7556,98.5993,98.6091,12265.0
2024-12-30 15:05:00,100.93,101.04,100.86,101.03,15800.0,98.6091,98.7166,98.5407,98.7068,15800.0
2024-12-30 15:10:00,101.04,101.18,101.03,101.13,14963.0,98.7166,98.8533,98.7068,98.8045,14963.0
2024-12-30 15:15:00,101.11,101.17,101.1,101.15,16362.0,98.7849,98.8436,98.7752,98.824,16362.0
2024-12-30 15:20:00,101.18,101.18,101.05,101.06,10699.0,98.8533,98.8533,98.7263,98.7361,10699.0
2024-12-30 15:25:00,101.06,101.1,100.92,100.92,22535.0,98.7361,98.7752,98.5993,98.5993,22535.0
2024-12-30 15:30:00,100.92,100.97,100.79,100.82,13170.0,98.5993,98.6482,98.4723,98.5016,13170.0
2024-12-30 15:35:00,100.84,100.86,100.78,100.81,16298.0,98.5212,98.5407,98.4625,98.4918,16298.0
2024-12-30 15:40:00,100.81,100.85,100.68,100.81,21235.0,98.4918,98.5309,98.3648,98.4918,21235.0
2024-12-30 15:45:00,100.81,101.07,100.78,101.03,26528.0,98.4918,98.7459,98.4625,98.7068,26528.0
2024-12-30 15:50:00,101.04,101.09,100.94,100.94,35810.0,98.7166,98.7654,98.6189,98.6189,35810.0
2024-12-30 15:55:00,100.95,101.0,100.77,100.77,103639.0,98.6286,98.6775,98.4528,98.4528,103639.0
2024-12-31 09:30:00,101.0,101.08,100.68,100.95,18800.0,98.6775,98.7556,98.3648,98.6286,18800.0
2024-12-31 09:35:00,100.94,101.09,100.88,101.0,3811.0,98.6189,98.7654,98.5602,98.6775,3811.0
2024-12-31 09:40:00,101.08,101.19,100.86,100.96,5255.0,98.7556,98.8631,98.5407,98.6384,5255.0
2024-12-31 09:45:00,100.98,101.17,100.93,101.0,5466.0,98.6579,98.8436,98.6091,98.6775,5466.0
2024-12-31 09:50:00,101.0,101.06,100.86,101.06,7393.0,98.6775,98.7361,98.5407,98.7361,7393.0
2024-12-31 09:55:00,101.03,101.26,101.03,101.19,9877.0,98.7068,98.9315,98.7068,98.8631,9877.0
2024-12-31 10:00:00,101.18,101.43,101.17,101.19,17686.0,98.8533,99.0976,98.8436,98.8631,17686.0
2024-12-31 10:05:00,101.19,101.19,100.78,100.83,19401.0,98.8631,98.8631,98.4625,98.5114,19401.0
2024-12-31 10:10:00,100.8,100.85,100.62,100.66,14750.0,98.4821,98.5309,98.3062,98.3453,14750.0
2024-12-31 10:15:00,100.68,100.84,100.66,100.77,7297.0,98.3648,98.5212,98.3453,98.4528,7297.0
2024-12-31 10:20:00,100.73,100.76,100.52,100.66,63520.0,98.4137,98.443,98.2085,98.3453,63520.0
2024-12-31 10:25:00,100.63,100.82,100.55,100.7,20443.0,98.316,98.5016,98.2378,98.3844,20443.0
2024-12-31 10:30:00,100.74,100.85,100.29,100.29,12032.0,98.4235,98.5309,97.9838,97.9838,12032.0
2024-12-31 10:35:00,100.34,100.48,100.29,100.33,13183.0,98.0327,98.1694,97.9838,98.0229,13183.0
2024-12-31 10:40:00,100.36,100.36,100.18,100.28,9193.0,98.0522,98.0522,97.8763,97.974,9193.0
2024-12-31 10:45:00,100.27,100.3,100.17,100.25,11731.0,97.9643,97.9936,97.8666,97.9447,11731.0
2024-12-31 10:50:00,100.25,100.32,100.13,100.13,9488.0,97.9447,98.0131,97.8275,97.8275,9488.0
2024-12-31 10:55:00,100.11,100.2,100.11,100.2,9418.0,97.8079,97.8959,97.8079,97.8959,9418.0
2024-12-31 11:00:00,100.21,100.39,100.16,100.27,18378.0,97.9056,98.0815,97.8568,97.9643,18378.0
2024-12-31 11:05:00,100.3,100.56,100.3,100.55,10831.0,97.9936,98.2476,97.9936,98.2378,10831.0
2024-12-31 11:10:00,100.55,100.55,100.36,100.45,9578.0,98.2378,98.2378,98.0522,98.1401,9578.0
2024-12-31 11:15:00,100.45,100.55,100.36,100.36,10697.0,98.1401,98.2378,98.0522,98.0522,10697.0
2024-12-31 11:20:00,100.38,100.51,100.29,100.47,11834.0,98.0717,98.1987,97.9838,98.1597,11834.0
2024-12-31 11:25:00,100.47,100.47,100.29,100.35,20353.0,98.1597,98.1597,97.9838,98.0424,20353.0
2024-12-31 11:30:00,100.33,100.35,100.19,100.23,6379.0,98.0229,98.0424,97.8861,97.9252,6379.0
2024-12-31 11:35:00,100.21,100.21,100.06,100.08,8721.0,97.9056,97.9056,97.7591,97.7786,8721.0
2024-12-31 11:40:00,100.06,100.22,100.04,100.22,11485.0,97.7591,97.9154,97.7396,97.9154,11485.0
2024-12-31 11:45:00,100.24,100.3,100.15,100.17,6130.0,97.935,97.9936,97.847,97.8666,6130.0
2024-12-31 11:50:00,100.18,100.29,100.18,100.28,9711.0,97.8763,97.9838,97.8763,97.974,9711.0
2024-12-31 11:55:00,100.29,100.31,100.15,100.2,11056.0,97.9838,98.0033,97.847,97.8959,11056.0
2024-12-31 12:00:00,100.18,100.26,100.07,100.26,17421.0,97.8763,97.9545,97.7689,97.9545,17421.0
2024-12-31 12:05:00,100.31,100.37,100.25,100.31,5425.0,98.0033,98.062,97.9447,98.0033,5425.0
2024-12-31 12:10:00,100.31,100.38,100.26,100.38,9966.0,98.0033,98.0717,97.9545,98.0717,9966.0
2024-12-31 12:15:00,100.38,100.52,100.36,100.5,12385.0,98.0717,98.2085,98.0522,98.189,12385.0
2024-12-31 12:20:00,100.49,100.51,100.33,100.44,9766.0,98.1792,98.1987,98.0229,98.1304,9766.0
2024-12-31 12:25:00,100.43,100.47,100.4,100.44,7440.0,98.1206,98.1597,98.0913,98.1304,7440.0
2024-12-31 12:30:00,100.44,100.44,100.25,100.31,8043.0,98.1304,98.1304,97.9447,98.0033,8043.0
2024-12-31 12:35:00,100.32,100.33,100.19,100.25,5421.0,98.0131,98.0229,97.8861,97.9447,5421.0
2024-12-31 12:40:00,100.26,100.39,100.25,100.36,8642.0,97.9545,98.0815,97.9447,98.0522,8642.0
2024-12-31 12:45:00,100.36,100.36,100.28,100.31,8132.0,98.0522,98.0522,97.974,98.0033,8132.0
2024-12-31 12:50:00,100.3,100.46,100.3,100.46,8342.0,97.9936,98.1499,97.9936,98.1499,8342.0
2024-12-31 12:55:00,100.45,100.52,100.41,100.5,11152.0,98.1401,98.2085,98.101,98.189,11152.0
2024-12-31 13:00:00,100.53,100.53,100.45,100.47,7587.0,98.2183,98.2183,98.1401,98.1597,7587.0
2024-12-31 13:05:00,100.47,100.61,100.45,100.59,11627.0,98.1597,98.2964,98.1401,98.2769,11627.0
2024-12-31 13:10:00,100.59,100.6,100.49,100.53,12574.0,98.2769,98.2867,98.1792,98.2183,12574.0
2024-12-31 13:15:00,100.53,100.61,100.36,100.36,14520.0,98.2183,98.2964,98.0522,98.0522,14520.0
2024-12-31 13:20:00,100.37,100.38,100.25,100.3,10673.0,98.062,98.0717,97.9447,97.9936,10673.0
2024-12-31 13:25:00,100.28,100.38,100.25,100.36,7932.0,97.974,98.0717,97.9447,98.0522,7932.0
2024-12-31 13:30:00,100.37,100.6,100.36,100.57,9699.0,98.062,98.2867,98.0522,98.2574,9699.0
2024-12-31 13:35:00,100.55,100.57,100.45,100.57,7714.0,98.2378,98.2574,98.1401,98.2574,7714.0
2024-12-31 13:40:00,100.58,100.63,100.55,100.62,8476.0,98.2671,98.316,98.2378,98.3062,8476.0
2024-12-31 13:45:00,100.63,100.69,100.6,100.65,11324.0,98.316,98.3746,98.2867,98.3355,11324.0
2024-12-31 13:50:00,100.65,100.71,100.54,100.54,7678.0,98.3355,98.3941,98.2281,98.2281,7678.0
2024-12-31 13:55:00,100.54,100.55,100.48,100.51,10410.0,98.2281,98.2378,98.1694,98.1987,10410.0
2024-12-31 14:00:00,100.51,100.57,100.45,100.55,8796.0,98.1987,98.2574,98.1401,98.2378,8796.0
2024-12-31 14:05:00,100.56,100.6,100.41,100.54,13295.0,98.2476,98.2867,98.101,98.2281,13295.0
2024-12-31 14:10:00,100.55,100.68,100.53,100.68,15348.0,98.2378,98.3648,98.2183,98.3648,15348.0
2024-12-31 14:15:00,100.66,100.7,100.49,100.56,11852.0,98.3453,98.3844,98.1792,98.2476,11852.0
2024-12-31 14:20:00,100.55,100.57,100.44,100.49,14574.0,98.2378,98.2574,98.1304,98.1792,14574.0
2024-12-31 14:25:00,100.5,100.54,100.41,100.41,11397.0,98.189,98.2281,98.101,98.101,11397.0
2024-12-31 14:30:00,100.41,100.43,100.34,100.35,11749.0,98.101,98.1206,98.0327,98.0424,11749.0
2024-12-31 14:35:00,100.37,100.4,100.32,100.39,9201.0,98.062,98.0913,98.0131,98.0815,9201.0
2024-12-31 14:40:00,100.39,100.39,100.21,100.25,12675.0,98.0815,98.0815,97.9056,97.9447,12675.0
2024-12-31 14:45:00,100.24,100.36,100.23,100.24,13032.0,97.935,98.0522,97.9252,97.935,13032.0
2024-12-31 14:50:00,100.23,100.41,100.23,100.34,9346.0,97.9252,98.101,97.9252,98.0327,9346.0
2024-12-31 14:55:00,100.33,100.51,100.33,100.5,9334.0,98.0229,98.1987,98.0229,98.189,9334.0
2024-12-31 15:00:00,100.51,100.52,100.42,100.49,12305.0,98.1987,98.2085,98.1108,98.1792,12305.0
2024-12-31 15:05:00,100.49,100.68,100.49,100.61,11773.0,98.1792,98.3648,98.1792,98.2964,11773.0
2024-12-31 15:10:00,100.61,100.61,100.34,100.35,16448.0,98.2964,98.2964,98.0327,98.0424,16448.0
2024-12-31 15:15:00,100.35,100.54,100.34,100.52,16754.0,98.0424,98.2281,98.0327,98.2085,16754.0
2024-12-31 15:20:00,100.52,100.65,100.5,100.56,21075.0,98.2085,98.3355,98.189,98.2476,21075.0
2024-12-31 15:25:00,100.56,100.71,100.55,100.62,14910.0,98.2476,98.3941,98.2378,98.3062,14910.0
2024-12-31 15:30:00,100.62,100.65,100.47,100.53,22685.0,98.3062,98.3355,98.1597,98.2183,22685.0
2024-12-31 15:35:00,100.54,100.7,100.42,100.45,20178.0,98.2281,98.3844,98.1108,98.1401,20178.0
2024-12-31 15:40:00,100.47,100.51,100.38,100.38,24559.0,98.1597,98.1987,98.0717,98.0717,24559.0
2024-12-31 15:45:00,100.38,100.49,100.27,100.45,27236.0,98.0717,98.1792,97.9643,98.1401,27236.0
2024-12-31 15:50:00,100.42,100.53,100.25,100.3,83242.0,98.1108,98.2183,97.9447,97.9936,83242.0
2024-12-31 15:55:00,100.32,100.43,100.19,100.41,170518.0,98.0131,98.1206,97.8861,98.101,170518.0
2025-01-02 09:30:00,101.48,101.59,100.99,101.2,54538.0,99.1464,99.2539,98.6677,98.8729,54538.0
2025-01-02 09:35:00,101.03,101.48,101.03,101.48,6032.0,98.7068,99.1464,98.7068,99.1464,6032.0
2025-01-02 09:40:00,101.26,101.55,101.08,101.55,18816.0,98.9315,99.2148,98.7556,99.2148,18816.0
2025-01-02 09:45:00,101.5,101.53,101.14,101.15,19207.0,99.166,99.1953,98.8143,98.824,19207.0
2025-01-02 09:50:00,101.13,101.92,101.05,101.92,23805.0,98.8045,99.5763,98.7263,99.5763,23805.0
2025-01-02 09:55:00,101.88,102.0,101.73,102.0,33438.0,99.5372,99.6545,99.3907,99.6545,33438.0
2025-01-02 10:00:00,101.98,102.26,101.82,102.14,29047.0,99.6349,99.9085,99.4786,99.7913,29047.0
2025-01-02 10:05:00,102.12,102.35,102.03,102.28,19523.0,99.7717,99.9964,99.6838,99.928,19523.0
2025-01-02 10:10:00,102.26,102.26,101.95,102.17,10177.0,99.9085,99.9085,99.6056,99.8206,10177.0
2025-01-02 10:15:00,102.21,102.21,101.88,101.91,8286.0,99.8597,99.8597,99.5372,99.5666,8286.0
2025-01-02 10:20:00,101.89,101.9,101.68,101.86,11506.0,99.547,99.5568,99.3418,99.5177,11506.0
2025-01-02 10:25:00,101.89,102.08,101.78,101.89,10126.0,99.547,99.7326,99.4395,99.547,10126.0
2025-01-02 10:30:00,101.89,102.03,101.78,101.94,8824.0,99.547,99.6838,99.4395,99.5959,8824.0
2025-01-02 10:35:00,101.94,102.07,101.84,101.95,23873.0,99.5959,99.7229,99.4982,99.6056,23873.0
2025-01-02 10:40:00,101.96,102.23,101.84,102.23,12954.0,99.6154,99.8792,99.4982,99.8792,12954.0
2025-01-02 10:45:00,102.23,102.34,102.12,102.33,7678.0,99.8792,99.9867,99.7717,99.9769,7678.0
2025-01-02 10:50:00,102.33,102.38,102.18,102.36,23262.0,99.9769,100.0257,99.8303,100.0062,23262.0
2025-01-02 10:55:00,102.44,102.44,102.2,102.26,9777.0,100.0844,100.0844,99.8499,99.9085,9777.0
2025-01-02 11:00:00,102.21,102.21,101.72,101.84,14277.0,99.8597,99.8597,99.3809,99.4982,14277.0
2025-01-02 11:05:00,101.88,101.93,101.74,101.91,10033.0,99.5372,99.5861,99.4005,99.5666,10033.0
2025-01-02 11:10:00,101.92,101.98,101.86,101.95,23515.0,99.5763,99.6349,99.5177,99.6056,23515.0
2025-01-02 11:15:00,101.95,102.06,101.93,102.06,6930.0,99.6056,99.7131,99.5861,99.7131,6930.0
2025-01-02 11:20:00,102.07,102.24,101.97,102.16,8866.0,99.7229,99.889,99.6252,99.8108,8866.0
2025-01-02 11:25:00,102.13,102.14,101.94,102.07,26801.0,99.7815,99.7913,99.5959,99.7229,26801.0
2025-01-02 11:30:00,102.03,102.07,101.97,102.0,6070.0,99.6838,99.7229,99.6252,99.6545,6070.0
2025-01-02 11:35:00,102.02,102.27,102.02,102.25,9212.0,99.674,99.9183,99.674,99.8987,9212.0
2025-01-02 11:40:00,102.28,102.4,102.27,102.28,9884.0,99.928,100.0453,99.9183,99.928,9884.0
2025-01-02 11:45:00,102.32,102.43,102.3,102.4,10184.0,99.9671,100.0746,99.9476,100.0453,10184.0
2025-01-02 11:50:00,102.42,102.42,102.23,102.27,7253.0,100.0648,100.0648,99.8792,99.9183,7253.0
2025-01-02 11:55:00,102.25,102.26,102.1,102.25,8946.0,99.8987,99.9085,99.7522,99.8987,8946.0
2025-01-02 12:00:00,102.26,102.29,102.1,102.25,15511.0,99.9085,99.9378,99.7522,99.8987,15511.0
2025-01-02 12:05:00,102.26,102.27,102.12,102.23,11877.0,99.9085,99.9183,99.7717,99.8792,11877.0
2025-01-02 12:10:00,102.23,102.35,102.23,102.31,9879.0,99.8792,99.9964,99.8792,99.9574,9879.0
2025-01-02 12:15:00,102.29,102.3,102.17,102.19,6742.0,99.9378,99.9476,99.8206,99.8401,6742.0
2025-01-02 12:20:00,102.17,102.17,101.99,101.99,5844.0,99.8206,99.8206,99.6447,99.6447,5844.0
2025-01-02 12:25:00,101.95,101.97,101.69,101.75,17502.0,99.6056,99.6252,99.3516,99.4102,17502.0
2025-01-02 12:30:00,101.72,101.86,101.67,101.8,12934.0,99.3809,99.5177,99.3321,99.4591,12934.0
2025-01-02 12:35:00,101.79,101.8,101.45,101.45,36593.0,99.4493,99.4591,99.1171,99.1171,36593.0
2025-01-02 12:40:00,101.45,101.55,101.31,101.42,10017.0,99.1171,99.2148,98.9803,99.0878,10017.0
2025-01-02 12:45:00,101.46,101.56,101.39,101.45,5387.0,99.1269,99.2246,99.0585,99.1171,5387.0
2025-01-02 12:50:00,101.4,101.56,101.4,101.45,13085.0,99.0683,99.2246,99.0683,99.1171,13085.0
2025-01-02 12:55:00,101.47,101.6,101.47,101.54,9769.0,99.1367,99.2637,99.1367,99.2051,9769.0
2025-01-02 13:00:00,101.48,101.53,101.33,101.34,7199.0,99.1464,99.1953,98.9999,99.0097,7199.0
2025-01-02 13:05:00,101.34,101.51,101.32,101.4,7235.0,99.0097,99.1757,98.9901,99.0683,7235.0
2025-01-02 13:10:00,101.38,101.4,101.21,101.27,6755.0,99.0487,99.0683,98.8826,98.9413,6755.0
2025-01-02 13:15:00,101.26,101.26,101.16,101.22,7673.0,98.9315,98.9315,98.8338,98.8924,7673.0
2025-01-02 13:20:00,101.24,101.28,101.15,101.16,4415.0,98.912,98.951,98.824,98.8338,4415.0
2025-01-02 13:25:00,101.14,101.42,101.14,101.42,7158.0,98.8143,99.0878,98.8143,99.0878,7158.0
2025-01-02 13:30:00,101.42,101.42,101.06,101.14,16109.0,99.0878,99.0878,98.7361,98.8143,16109.0
2025-01-02 13:35:00,101.14,101.24,101.09,101.17,2441.0,98.8143,98.912,98.7654,98.8436,2441.0
2025-01-02 13:40:00,101.13,101.28,101.07,101.25,15746.0,98.8045,98.951,98.7459,98.9217,15746.0
2025-01-02 13:45:00,101.22,101.22,100.92,100.99,10614.0,98.8924,98.8924,98.5993,98.6677,10614.0
2025-01-02 13:50:00,100.97,100.99,100.82,100.86,4374.0,98.6482,98.6677,98.5016,98.5407,4374.0
2025-01-02 13:55:00,100.91,101.13,100.88,101.12,9227.0,98.5895,98.8045,98.5602,98.7947,9227.0
2025-01-02 14:00:00,101.14,101.14,100.91,101.14,6329.0,98.8143,98.8143,98.5895,98.8143,6329.0
2025-01-02 14:05:00,101.13,101.23,101.05,101.16,7717.0,98.8045,98.9022,98.7263,98.8338,7717.0
2025-01-02 14:10:00,101.21,101.25,101.16,101.19,8241.0,98.8826,98.9217,98.8338,98.8631,8241.0
2025-01-02 14:15:00,101.22,101.3,101.14,101.27,7027.0,98.8924,98.9706,98.8143,98.9413,7027.0
2025-01-02 14:20:00,101.31,101.43,101.29,101.43,7626.0,98.9803,99.0976,98.9608,99.0976,7626.0
2025-01-02 14:25:00,101.41,101.57,101.41,101.53,11003.0,99.078,99.2344,99.078,99.1953,11003.0
2025-01-02 14:30:00,101.5,101.5,101.37,101.4,8832.0,99.166,99.166,99.039,99.0683,8832.0
2025-01-02 14:35:00,101.36,101.43,101.25,101.41,4598.0,99.0292,99.0976,98.9217,99.078,4598.0
2025-01-02 14:40:00,101.42,101.47,101.39,101.4,4031.0,99.0878,99.1367,99.0585,99.0683,4031.0
2025-01-02 14:45:00,101.41,101.49,101.34,101.42,11136.0,99.078,99.1562,99.0097,99.0878,11136.0
2025-01-02 14:50:00,101.43,101.5,101.37,101.43,11323.0,99.0976,99.166,99.039,99.0976,11323.0
2025-01-02 14:55:00,101.39,101.41,101.18,101.22,12514.0,99.0585,99.078,98.8533,98.8924,12514.0
2025-01-02 15:00:00,101.24,101.41,101.24,101.41,5728.0,98.912,99.078,98.912,99.078,5728.0
2025-01-02 15:05:00,101.42,101.46,101.36,101.45,10315.0,99.0878,99.1269,99.0292,99.1171,10315.0
2025-01-02 15:10:00,101.45,101.59,101.42,101.52,15253.0,99.1171,99.2539,99.0878,99.1855,15253.0
2025-01-02 15:15:00,101.5,101.54,101.36,101.53,16856.0,99.166,99.2051,99.0292,99.1953,16856.0
2025-01-02 15:20:00,101.55,101.75,101.54,101.75,12156.0,99.2148,99.4102,99.2051,99.4102,12156.0
2025-01-02 15:25:00,101.73,101.9,101.73,101.87,13733.0,99.3907,99.5568,99.3907,99.5275,13733.0
2025-01-02 15:30:00,101.9,101.98,101.75,101.94,41228.0,99.5568,99.6349,99.4102,99.5959,41228.0
2025-01-02 15:35:00,101.91,102.09,101.79,102.02,45520.0,99.5666,99.7424,99.4493,99.674,45520.0
2025-01-02 15:40:00,102.03,102.14,101.96,102.07,18192.0,99.6838,99.7913,99.6154,99.7229,18192.0
2025-01-02 15:45:00,102.08,102.18,102.0,102.05,23849.0,99.7326,99.8303,99.6545,99.7033,23849.0
2025-01-02 15:50:00,102.06,102.12,101.78,101.78,54487.0,99.7131,99.7717,99.4395,99.4395,54487.0
2025-01-02 15:55:00,101.78,101.89,101.73,101.77,204511.0,99.4395,99.547,99.3907,99.4298,204511.0
2025-01-03 09:30:00,102.48,102.98,102.23,102.69,43217.0,100.1234,100.6119,99.8792,100.3286,43217.0
2025-01-03 09:35:00,102.75,103.16,102.56,103.16,23176.0,100.3872,100.7878,100.2016,100.7878,23176.0
2025-01-03 09:40:00,103.08,103.08,102.77,102.82,10141.0,100.7096,100.7096,100.4068,100.4556,10141.0
2025-01-03 09:45:00,102.84,102.84,102.5,102.79,31376.0,100.4752,100.4752,100.143,100.4263,31376.0
2025-01-03 09:50:00,102.88,102.89,102.47,102.69,16992.0,100.5142,100.524,100.1137,100.3286,16992.0
2025-01-03 09:55:00,102.64,102.64,102.37,102.44,6730.0,100.2798,100.2798,100.016,100.0844,6730.0
2025-01-03 10:00:00,102.5,102.83,102.41,102.83,7198.0,100.143,100.4654,100.0551,100.4654,7198.0
2025-01-03 10:05:00,102.88,103.19,102.85,103.14,9437.0,100.5142,100.8171,100.4849,100.7683,9437.0
2025-01-03 10:10:00,103.18,103.32,103.01,103.15,25155.0,100.8073,100.9441,100.6413,100.778,25155.0
2025-01-03 10:15:00,103.19,103.24,102.99,103.19,16093.0,100.8171,100.866,100.6217,100.8171,16093.0
2025-01-03 10:20:00,103.24,103.26,102.94,103.2,11141.0,100.866,100.8855,100.5729,100.8269,11141.0
2025-01-03 10:25:00,103.2,103.42,103.13,103.39,8698.0,100.8269,101.0418,100.7585,101.0125,8698.0
2025-01-03 10:30:00,103.42,103.43,103.28,103.42,4538.0,101.0418,101.0516,100.905,101.0418,4538.0
2025-01-03 10:35:00,103.38,103.49,103.21,103.25,15266.0,101.0027,101.1102,100.8367,100.8757,15266.0
2025-01-03 10:40:00,103.28,103.4,103.27,103.34,10961.0,100.905,101.0223,100.8953,100.9637,10961.0
2025-01-03 10:45:00,103.37,103.43,103.32,103.43,3760.0,100.993,101.0516,100.9441,101.0516,3760.0
2025-01-03 10:50:00,103.4,103.4,103.24,103.28,6849.0,101.0223,101.0223,100.866,100.905,6849.0
2025-01-03 10:55:00,103.31,103.56,103.3,103.48,23163.0,100.9344,101.1786,100.9246,101.1004,23163.0
2025-01-03 11:00:00,103.43,103.51,103.39,103.48,15916.0,101.0516,101.1298,101.0125,101.1004,15916.0
2025-01-03 11:05:00,103.44,103.44,103.19,103.26,12501.0,101.0614,101.0614,100.8171,100.8855,12501.0
2025-01-03 11:10:00,103.28,103.32,103.01,103.06,6343.0,100.905,100.9441,100.6413,100.6901,6343.0
2025-01-03 11:15:00,103.03,103.04,102.81,102.84,5400.0,100.6608,100.6706,100.4459,100.4752,5400.0
2025-01-03 11:20:00,102.84,102.89,102.7,102.86,7995.0,100.4752,100.524,100.3384,100.4947,7995.0
2025-01-03 11:25:00,102.84,103.0,102.84,103.0,4237.0,100.4752,100.6315,100.4752,100.6315,4237.0
2025-01-03 11:30:00,102.98,103.1,102.97,103.09,3130.0,100.6119,100.7292,100.6022,100.7194,3130.0
2025-01-03 11:35:00,103.08,103.16,103.01,103.13,10326.0,100.7096,100.7878,100.6413,100.7585,10326.0
2025-01-03 11:40:00,103.11,103.16,103.04,103.09,7698.0,100.739,100.7878,100.6706,100.7194,7698.0
2025-01-03 11:45:00,103.1,103.3,103.1,103.29,4320.0,100.7292,100.9246,100.7292,100.9148,4320.0
2025-01-03 11:50:00,103.29,103.4,103.28,103.37,4592.0,100.9148,101.0223,100.905,100.993,4592.0
2025-01-03 11:55:00,103.39,103.39,103.3,103.31,5033.0,101.0125,101.0125,100.9246,100.9344,5033.0
2025-01-03 12:00:00,103.33,103.37,103.3,103.35,2928.0,100.9539,100.993,100.9246,100.9734,2928.0
2025-01-03 12:05:00,103.36,103.47,103.36,103.4,5194.0,100.9832,101.0907,100.9832,101.0223,5194.0
2025-01-03 12:10:00,103.36,103.46,103.35,103.44,5525.0,100.9832,101.0809,100.9734,101.0614,5525.0
2025-01-03 12:15:00,103.43,103.58,103.42,103.45,12874.0,101.0516,101.1981,101.0418,101.0711,12874.0
2025-01-03 12:20:00,103.48,103.58,103.46,103.58,6739.0,101.1004,101.1981,101.0809,101.1981,6739.0
2025-01-03 12:25:00,103.6,103.7,103.44,103.45,11513.0,101.2177,101.3154,101.0614,101.0711,11513.0
2025-01-03 12:30:00,103.48,103.64,103.46,103.64,4370.0,101.1004,101.2568,101.0809,101.2568,4370.0
2025-01-03 12:35:00,103.61,103.71,103.61,103.67,4489.0,101.2275,101.3252,101.2275,101.2861,4489.0
2025-01-03 12:40:00,103.67,103.75,103.59,103.6,11629.0,101.2861,101.3642,101.2079,101.2177,11629.0
2025-01-03 12:45:00,103.61,103.62,103.49,103.58,3047.0,101.2275,101.2372,101.1102,101.1981,3047.0
2025-01-03 12:50:00,103.57,103.63,103.47,103.55,13087.0,101.1884,101.247,101.0907,101.1688,13087.0
2025-01-03 12:55:00,103.54,103.65,103.54,103.63,12406.0,101.1591,101.2665,101.1591,101.247,12406.0
2025-01-03 13:00:00,103.63,103.64,103.5,103.64,15169.0,101.247,101.2568,101.12,101.2568,15169.0
2025-01-03 13:05:00,103.64,103.69,103.58,103.63,5518.0,101.2568,101.3056,101.1981,101.247,5518.0
2025-01-03 13:10:00,103.59,103.65,103.59,103.65,6657.0,101.2079,101.2665,101.2079,101.2665,6657.0
2025-01-03 13:15:00,103.66,103.68,103.49,103.54,10400.0,101.2763,101.2958,101.1102,101.1591,10400.0
2025-01-03 13:20:00,103.56,103.6,103.53,103.55,9698.0,101.1786,101.2177,101.1493,101.1688,9698.0
2025-01-03 13:25:00,103.54,103.68,103.47,103.67,12320.0,101.1591,101.2958,101.0907,101.2861,12320.0
2025-01-03 13:30:00,103.66,103.66,103.51,103.51,12122.0,101.2763,101.2763,101.1298,101.1298,12122.0
2025-01-03 13:35:00,103.54,103.54,103.39,103.54,5104.0,101.1591,101.1591,101.0125,101.1591,5104.0
2025-01-03 13:40:00,103.5,103.5,103.35,103.37,5945.0,101.12,101.12,100.9734,100.993,5945.0
2025-01-03 13:45:00,103.33,103.39,103.27,103.39,5496.0,100.9539,101.0125,100.8953,101.0125,5496.0
2025-01-03 13:50:00,103.31,103.32,103.23,103.31,3202.0,100.9344,100.9441,100.8562,100.9344,3202.0
2025-01-03 13:55:00,103.31,103.41,103.3,103.37,21393.0,100.9344,101.0321,100.9246,100.993,21393.0
2025-01-03 14:00:00,103.33,103.41,103.31,103.37,5743.0,100.9539,101.0321,100.9344,100.993,5743.0
2025-01-03 14:05:00,103.35,103.45,103.33,103.44,5380.0,100.9734,101.0711,100.9539,101.0614,5380.0
2025-01-03 14:10:00,103.46,103.61,103.44,103.61,14777.0,101.0809,101.2275,101.0614,101.2275,14777.0
2025-01-03 14:15:00,103.64,103.75,103.62,103.75,12374.0,101.2568,101.3642,101.2372,101.3642,12374.0
2025-01-03 14:20:00,103.76,103.77,103.46,103.48,23949.0,101.374,101.3838,101.0809,101.1004,23949.0
2025-01-03 14:25:00,103.48,103.54,103.42,103.48,36777.0,101.1004,101.1591,101.0418,101.1004,36777.0
2025-01-03 14:30:00,103.5,103.52,103.46,103.5,6953.0,101.12,101.1395,101.0809,101.12,6953.0
2025-01-03 14:35:00,103.48,103.52,103.46,103.52,5303.0,101.1004,101.1395,101.0809,101.1395,5303.0
2025-01-03 14:40:00,103.48,103.48,103.4,103.41,4154.0,101.1004,101.1004,101.0223,101.0321,4154.0
2025-01-03 14:45:00,103.38,103.42,103.23,103.26,6532.0,101.0027,101.0418,100.8562,100.8855,6532.0
2025-01-03 14:50:00,103.24,103.27,103.19,103.24,7537.0,100.866,100.8953,100.8171,100.866,7537.0
2025-01-03 14:55:00,103.24,103.24,103.14,103.19,10151.0,100.866,100.866,100.7683,100.8171,10151.0
2025-01-03 15:00:00,103.17,103.2,103.11,103.19,5767.0,100.7976,100.8269,100.739,100.8171,5767.0
2025-01-03 15:05:00,103.19,103.19,103.09,103.13,4259.0,100.8171,100.8171,100.7194,100.7585,4259.0
2025-01-03 15:10:00,103.14,103.22,103.08,103.11,6194.0,100.7683,100.8464,100.7096,100.739,6194.0
2025-01-03 15:15:00,103.07,103.11,102.96,103.01,17941.0,100.6999,100.739,100.5924,100.6413,17941.0
2025-01-03 15:20:00,103.02,103.06,102.99,103.01,8619.0,100.651,100.6901,100.6217,100.6413,8619.0
2025-01-03 15:25:00,103.04,103.06,103.01,103.03,10114.0,100.6706,100.6901,100.6413,100.6608,10114.0
2025-01-03 15:30:00,103.01,103.05,102.9,102.98,14697.0,100.6413,100.6803,100.5338,100.6119,14697.0
2025-01-03 15:35:00,102.98,103.08,102.95,103.06,28107.0,100.6119,100.7096,100.5826,100.6901,28107.0
2025-01-03 15:40:00,103.05,103.15,103.02,103.09,20064.0,100.6803,100.778,100.651,100.7194,20064.0
2025-01-03 15:45:00,103.11,103.11,102.9,103.0,21339.0,100.739,100.739,100.5338,100.6315,21339.0
2025-01-03 15:50:00,103.0,103.14,102.94,102.94,31410.0,100.6315,100.7683,100.5729,100.5729,31410.0
2025-01-03 15:55:00,102.96,103.04,102.86,102.87,151638.0,100.5924,100.6706,100.4947,100.5045,151638.0
2025-01-06 09:30:00,103.5,103.74,102.89,103.0,47931.0,101.12,101.3545,100.524,100.6315,47931.0
2025-01-06 09:35:00,103.02,103.15,102.62,102.76,26804.0,100.651,100.778,100.2602,100.397,26804.0
2025-01-06 09:40:00,102.77,102.99,102.39,102.39,41933.0,100.4068,100.6217,100.0355,100.0355,41933.0
2025-01-06 09:45:00,102.39,102.67,102.15,102.27,30791.0,100.0355,100.3091,99.801,99.9183,30791.0
2025-01-06 09:50:00,102.36,102.36,102.01,102.2,12066.0,100.0062,100.0062,99.6643,99.8499,12066.0
2025-01-06 09:55:00,102.27,102.31,102.0,102.02,18070.0,99.9183,99.9574,99.6545,99.674,18070.0
2025-01-06 10:00:00,102.12,102.31,101.99,102.01,24505.0,99.7717,99.9574,99.6447,99.6643,24505.0
2025-01-06 10:05:00,102.01,102.11,101.91,101.95,14306.0,99.6643,99.762,99.5666,99.6056,14306.0
2025-01-06 10:10:00,101.96,102.48,101.88,102.2,21016.0,99.6154,100.1234,99.5372,99.8499,21016.0
2025-01-06 10:15:00,102.16,102.2,101.84,101.84,9275.0,99.8108,99.8499,99.4982,99.4982,9275.0
2025-01-06 10:20:00,101.84,102.03,101.81,102.0,11049.0,99.4982,99.6838,99.4688,99.6545,11049.0
2025-01-06 10:25:00,101.92,102.15,101.85,102.09,12139.0,99.5763,99.801,99.5079,99.7424,12139.0
2025-01-06 10:30:00,102.03,102.03,101.62,101.67,11315.0,99.6838,99.6838,99.2832,99.3321,11315.0
2025-01-06 10:35:00,101.67,101.67,101.24,101.33,16055.0,99.3321,99.3321,98.912,98.9999,16055.0
2025-01-06 10:40:00,101.37,101.37,101.12,101.2,8733.0,99.039,99.039,98.7947,98.8729,8733.0
2025-01-06 10:45:00,101.18,101.57,101.18,101.36,22030.0,98.8533,99.2344,98.8533,99.0292,22030.0
2025-01-06 10:50:00,101.39,102.01,101.39,102.01,22211.0,99.0585,99.6643,99.0585,99.6643,22211.0
2025-01-06 10:55:00,101.95,102.04,101.88,101.92,22728.0,99.6056,99.6936,99.5372,99.5763,22728.0
2025-01-06 11:00:00,101.94,101.94,101.71,101.71,6379.0,99.5959,99.5959,99.3711,99.3711,6379.0
2025-01-06 11:05:00,101.77,102.0,101.77,101.9,11834.0,99.4298,99.6545,99.4298,99.5568,11834.0
2025-01-06 11:10:00,101.9,102.0,101.79,101.88,6611.0,99.5568,99.6545,99.4493,99.5372,6611.0
2025-01-06 11:15:00,101.86,101.93,101.81,101.89,8475.0,99.5177,99.5861,99.4688,99.547,8475.0
2025-01-06 11:20:00,101.88,102.02,101.81,102.0,10989.0,99.5372,99.674,99.4688,99.6545,10989.0
2025-01-06 11:25:00,102.04,102.13,102.01,102.05,10718.0,99.6936,99.7815,99.6643,99.7033,10718.0
2025-01-06 11:30:00,102.08,102.21,102.04,102.2,9244.0,99.7326,99.8597,99.6936,99.8499,9244.0
2025-01-06 11:35:00,102.15,102.36,102.1,102.33,24888.0,99.801,100.0062,99.7522,99.9769,24888.0
2025-01-06 11:40:00,102.29,102.37,102.27,102.29,10732.0,99.9378,100.016,99.9183,99.9378,10732.0
2025-01-06 11:45:00,102.29,102.31,102.2,102.28,10980.0,99.9378,99.9574,99.8499,99.928,10980.0
2025-01-06 11:50:00,102.28,102.43,102.27,102.36,13494.0,99.928,100.0746,99.9183,100.0062,13494.0
2025-01-06 11:55:00,102.38,102.42,102.32,102.42,7856.0,100.0257,100.0648,99.9671,100.0648,7856.0
2025-01-06 12:00:00,102.4,102.42,102.33,102.36,7754.0,100.0453,100.0648,99.9769,100.0062,7754.0
2025-01-06 12:05:00,102.38,102.46,102.34,102.46,5852.0,100.0257,100.1039,99.9867,100.1039,5852.0
2025-01-06 12:10:00,102.45,102.48,102.4,102.46,4736.0,100.0941,100.1234,100.0453,100.1039,4736.0
2025-01-06 12:15:00,102.46,102.46,102.16,102.16,11752.0,100.1039,100.1039,99.8108,99.8108,11752.0
2025-01-06 12:20:00,102.21,102.21,102.12,102.13,9284.0,99.8597,99.8597,99.7717,99.7815,9284.0
2025-01-06 12:25:00,102.14,102.16,101.94,101.99,15859.0,99.7913,99.8108,99.5959,99.6447,15859.0
2025-01-06 12:30:00,101.99,101.99,101.86,101.9,10349.0,99.6447,99.6447,99.5177,99.5568,10349.0
2025-01-06 12:35:00,101.9,101.93,101.76,101.77,9925.0,99.5568,99.5861,99.42,99.4298,9925.0
2025-01-06 12:40:00,101.78,101.84,101.71,101.8,14419.0,99.4395,99.4982,99.3711,99.4591,14419.0
2025-01-06 12:45:00,101.81,101.91,101.76,101.82,10170.0,99.4688,99.5666,99.42,99.4786,10170.0
2025-01-06 12:50:00,101.82,101.98,101.78,101.89,7837.0,99.4786,99.6349,99.4395,99.547,7837.0
2025-01-06 12:55:00,101.85,101.85,101.69,101.72,5378.0,99.5079,99.5079,99.3516,99.3809,5378.0
2025-01-06 13:00:00,101.74,101.75,101.66,101.69,8246.0,99.4005,99.4102,99.3223,99.3516,8246.0
2025-01-06 13:05:00,101.72,101.72,101.59,101.65,5337.0,99.3809,99.3809,99.2539,99.3125,5337.0
2025-01-06 13:10:00,101.67,101.78,101.65,101.74,6721.0,99.3321,99.4395,99.3125,99.4005,6721.0
2025-01-06 13:15:00,101.77,101.77,101.54,101.6,10974.0,99.4298,99.4298,99.2051,99.2637,10974.0
2025-01-06 13:20:00,101.56,101.62,101.53,101.62,5908.0,99.2246,99.2832,99.1953,99.2832,5908.0
2025-01-06 13:25:00,101.62,101.63,101.51,101.56,9823.0,99.2832,99.293,99.1757,99.2246,9823.0
2025-01-06 13:30:00,101.57,101.58,101.4,101.5,8389.0,99.2344,99.2441,99.0683,99.166,8389.0
2025-01-06 13:35:00,101.48,101.58,101.48,101.58,8532.0,99.1464,99.2441,99.1464,99.2441,8532.0
2025-01-06 13:40:00,101.58,101.61,101.41,101.43,11355.0,99.2441,99.2734,99.078,99.0976,11355.0
2025-01-06 13:45:00,101.43,101.44,101.2,101.24,18190.0,99.0976,99.1074,98.8729,98.912,18190.0
2025-01-06 13:50:00,101.26,101.43,101.25,101.38,12211.0,98.9315,99.0976,98.9217,99.0487,12211.0
2025-01-06 13:55:00,101.38,101.51,101.37,101.38,10680.0,99.0487,99.1757,99.039,99.0487,10680.0
2025-01-06 14:00:00,101.4,101.41,101.28,101.3,10621.0,99.0683,99.078,98.951,98.9706,10621.0
2025-01-06 14:05:00,101.3,101.42,101.3,101.4,15847.0,98.9706,99.0878,98.9706,99.0683,15847.0
2025-01-06 14:10:00,101.4,101.4,101.27,101.35,8352.0,99.0683,99.0683,98.9413,99.0194,8352.0
2025-01-06 14:15:00,101.34,101.52,101.34,101.48,7397.0,99.0097,99.1855,99.0097,99.1464,7397.0
2025-01-06 14:20:00,101.48,101.58,101.4,101.56,10922.0,99.1464,99.2441,99.0683,99.2246,10922.0
2025-01-06 14:25:00,101.54,101.59,101.47,101.51,9386.0,99.2051,99.2539,99.1367,99.1757,9386.0
2025-01-06 14:30:00,101.53,101.63,101.5,101.52,7131.0,99.1953,99.293,99.166,99.1855,7131.0
2025-01-06 14:35:00,101.52,101.69,101.51,101.67,8239.0,99.1855,99.3516,99.1757,99.3321,8239.0
2025-01-06 14:40:00,101.67,101.7,101.59,101.6,7547.0,99.3321,99.3614,99.2539,99.2637,7547.0
2025-01-06 14:45:00,101.63,101.64,101.54,101.63,6435.0,99.293,99.3028,99.2051,99.293,6435.0
2025-01-06 14:50:00,101.63,101.64,101.54,101.64,4541.0,99.293,99.3028,99.2051,99.3028,4541.0
2025-01-06 14:55:00,101.61,101.65,101.56,101.59,5591.0,99.2734,99.3125,99.2246,99.2539,5591.0
2025-01-06 15:00:00,101.59,101.66,101.52,101.66,7224.0,99.2539,99.3223,99.1855,99.3223,7224.0
2025-01-06 15:05:00,101.63,101.7,101.58,101.64,8962.0,99.293,99.3614,99.2441,99.3028,8962.0
2025-01-06 15:10:00,101.67,101.84,101.66,101.79,14129.0,99.3321,99.4982,99.3223,99.4493,14129.0
2025-01-06 15:15:00,101.79,101.84,101.73,101.78,9196.0,99.4493,99.4982,99.3907,99.4395,9196.0
2025-01-06 15:20:00,101.8,101.97,101.69,101.97,9081.0,99.4591,99.6252,99.3516,99.6252,9081.0
2025-01-06 15:25:00,101.96,101.97,101.83,101.87,8875.0,99.6154,99.6252,99.4884,99.5275,8875.0
2025-01-06 15:30:00,101.9,101.95,101.74,101.77,11614.0,99.5568,99.6056,99.4005,99.4298,11614.0
2025-01-06 15:35:00,101.76,101.83,101.68,101.76,15858.0,99.42,99.4884,99.3418,99.42,15858.0
2025-01-06 15:40:00,101.77,101.78,101.54,101.55,25834.0,99.4298,99.4395,99.2051,99.2148,25834.0
2025-01-06 15:45:00,101.55,101.55,101.3,101.32,42818.0,99.2148,99.2148,98.9706,98.9901,42818.0
2025-01-06 15:50:00,101.32,101.6,101.32,101.39,36810.0,98.9901,99.2637,98.9901,99.0585,36810.0
2025-01-06 15:55:00,101.39,101.63,101.39,101.59,165720.0,99.0585,99.293,99.0585,99.2539,165720.0
2025-01-07 09:30:00,102.02,102.28,101.62,101.62,38879.0,99.674,99.928,99.2832,99.2832,38879.0
2025-01-07 09:35:00,101.64,101.72,101.0,101.22,46940.0,99.3028,99.3809,98.6775,98.8924,46940.0
2025-01-07 09:40:00,101.21,101.79,101.14,101.15,22163.0,98.8826,99.4493,98.8143,98.824,22163.0
2025-01-07 09:45:00,101.18,101.58,101.14,101.47,24666.0,98.8533,99.2441,98.8143,99.1367,24666.0
2025-01-07 09:50:00,101.49,101.62,101.42,101.6,14126.0,99.1562,99.2832,99.0878,99.2637,14126.0
2025-01-07 09:55:00,101.67,101.84,101.63,101.84,8514.0,99.3321,99.4982,99.293,99.4982,8514.0
2025-01-07 10:00:00,101.78,101.83,101.29,101.34,40847.0,99.4395,99.4884,98.9608,99.0097,40847.0
2025-01-07 10:05:00,101.32,101.59,101.32,101.55,9442.0,98.9901,99.2539,98.9901,99.2148,9442.0
2025-01-07 10:10:00,101.47,101.5,101.35,101.41,5424.0,99.1367,99.166,99.0194,99.078,5424.0
2025-01-07 10:15:00,101.46,101.57,101.34,101.5,23664.0,99.1269,99.2344,99.0097,99.166,23664.0
2025-01-07 10:20:00,101.48,101.84,101.48,101.79,5675.0,99.1464,99.4982,99.1464,99.4493,5675.0
2025-01-07 10:25:00,101.79,101.98,101.66,101.7,10404.0,99.4493,99.6349,99.3223,99.3614,10404.0
2025-01-07 10:30:00,101.76,102.0,101.62,101.95,6677.0,99.42,99.6545,99.2832,99.6056,6677.0
2025-01-07 10:35:00,101.95,102.01,101.62,101.66,8418.0,99.6056,99.6643,99.2832,99.3223,8418.0
2025-01-07 10:40:00,101.66,101.81,101.61,101.75,11957.0,99.3223,99.4688,99.2734,99.4102,11957.0
2025-01-07 10:45:00,101.78,101.88,101.68,101.75,5203.0,99.4395,99.5372,99.3418,99.4102,5203.0
2025-01-07 10:50:00,101.75,102.19,101.74,102.11,8000.0,99.4102,99.8401,99.4005,99.762,8000.0
2025-01-07 10:55:00,102.12,102.49,102.11,102.47,5535.0,99.7717,100.1332,99.762,100.1137,5535.0
2025-01-07 11:00:00,102.48,102.66,102.44,102.5,7821.0,100.1234,100.2993,100.0844,100.143,7821.0
2025-01-07 11:05:00,102.53,102.53,102.33,102.37,9117.0,100.1723,100.1723,99.9769,100.016,9117.0
2025-01-07 11:10:00,102.37,102.41,102.17,102.25,9331.0,100.016,100.0551,99.8206,99.8987,9331.0
2025-01-07 11:15:00,102.22,102.37,102.12,102.19,7887.0,99.8694,100.016,99.7717,99.8401,7887.0
2025-01-07 11:20:00,102.15,102.27,102.06,102.14,6187.0,99.801,99.9183,99.7131,99.7913,6187.0
2025-01-07 11:25:00,102.18,102.43,102.18,102.34,4808.0,99.8303,100.0746,99.8303,99.9867,4808.0
2025-01-07 11:30:00,102.32,102.35,102.05,102.05,10081.0,99.9671,99.9964,99.7033,99.7033,10081.0
2025-01-07 11:35:00,102.08,102.22,101.94,102.22,5997.0,99.7326,99.8694,99.5959,99.8694,5997.0
2025-01-07 11:40:00,102.23,102.34,102.17,102.23,9816.0,99.8792,99.9867,99.8206,99.8792,9816.0
2025-01-07 11:45:00,102.22,102.26,102.17,102.23,4446.0,99.8694,99.9085,99.8206,99.8792,4446.0
2025-01-07 11:50:00,102.2,102.2,102.04,102.04,6283.0,99.8499,99.8499,99.6936,99.6936,6283.0
2025-01-07 11:55:00,102.06,102.12,102.05,102.05,6619.0,99.7131,99.7717,99.7033,99.7033,6619.0
2025-01-07 12:00:00,102.05,102.26,102.05,102.2,3736.0,99.7033,99.9085,99.7033,99.8499,3736.0
2025-01-07 12:05:00,102.22,102.26,102.17,102.22,5551.0,99.8694,99.9085,99.8206,99.8694,5551.0
2025-01-07 12:10:00,102.23,102.41,102.2,102.41,10072.0,99.8792,100.0551,99.8499,100.0551,10072.0
2025-01-07 12:15:00,102.44,102.49,102.4,102.42,9790.0,100.0844,100.1332,100.0453,100.0648,9790.0
2025-01-07 12:20:00,102.44,102.46,102.39,102.44,4362.0,100.0844,100.1039,100.0355,100.0844,4362.0
2025-01-07 12:25:00,102.46,102.48,102.31,102.36,7743.0,100.1039,100.1234,99.9574,100.0062,7743.0
2025-01-07 12:30:00,102.34,102.6,102.34,102.52,4277.0,99.9867,100.2407,99.9867,100.1625,4277.0
2025-01-07 12:35:00,102.5,102.51,102.32,102.34,3209.0,100.143,100.1528,99.9671,99.9867,3209.0
2025-01-07 12:40:00,102.33,102.39,102.25,102.28,8083.0,99.9769,100.0355,99.8987,99.928,8083.0
2025-01-07 12:45:00,102.3,102.3,102.16,102.21,3344.0,99.9476,99.9476,99.8108,99.8597,3344.0
2025-01-07 12:50:00,102.19,102.26,102.16,102.23,5585.0,99.8401,99.9085,99.8108,99.8792,5585.0
2025-01-07 12:55:00,102.25,102.31,102.16,102.22,7513.0,99.8987,99.9574,99.8108,99.8694,7513.0
2025-01-07 13:00:00,102.26,102.32,102.21,102.21,3194.0,99.9085,99.9671,99.8597,99.8597,3194.0
2025-01-07 13:05:00,102.21,102.3,102.21,102.3,4906.0,99.8597,99.9476,99.8597,99.9476,4906.0
2025-01-07 13:10:00,102.3,102.3,102.17,102.21,23589.0,99.9476,99.9476,99.8206,99.8597,23589.0
2025-01-07 13:15:00,102.19,102.32,102.19,102.31,6006.0,99.8401,99.9671,99.8401,99.9574,6006.0
2025-01-07 13:20:00,102.33,102.36,102.23,102.31,23876.0,99.9769,100.0062,99.8792,99.9574,23876.0
2025-01-07 13:25:00,102.31,102.44,102.3,102.41,16809.0,99.9574,100.0844,99.9476,100.0551,16809.0
2025-01-07 13:30:00,102.43,102.44,102.31,102.34,17345.0,100.0746,100.0844,99.9574,99.9867,17345.0
2025-01-07 13:35:00,102.33,102.4,102.23,102.38,20780.0,99.9769,100.0453,99.8792,100.0257,20780.0
2025-01-07 13:40:00,102.36,102.44,102.19,102.21,13736.0,100.0062,100.0844,99.8401,99.8597,13736.0
2025-01-07 13:45:00,102.27,102.41,102.2,102.31,28784.0,99.9183,100.0551,99.8499,99.9574,28784.0
2025-01-07 13:50:00,102.28,102.29,102.2,102.24,8842.0,99.928,99.9378,99.8499,99.889,8842.0
2025-01-07 13:55:00,102.23,102.42,102.23,102.38,6759.0,99.8792,100.0648,99.8792,100.0257,6759.0
2025-01-07 14:00:00,102.4,102.54,102.31,102.54,9559.0,100.0453,100.1821,99.9574,100.1821,9559.0
2025-01-07 14:05:00,102.49,102.65,102.47,102.62,12311.0,100.1332,100.2895,100.1137,100.2602,12311.0
2025-01-07 14:10:00,102.62,102.63,102.45,102.47,10915.0,100.2602,100.27,100.0941,100.1137,10915.0
2025-01-07 14:15:00,102.45,102.45,102.28,102.28,3398.0,100.0941,100.0941,99.928,99.928,3398.0
2025-01-07 14:20:00,102.27,102.3,102.2,102.2,6829.0,99.9183,99.9476,99.8499,99.8499,6829.0
2025-01-07 14:25:00,102.22,102.27,102.16,102.27,6446.0,99.8694,99.9183,99.8108,99.9183,6446.0
2025-01-07 14:30:00,102.25,102.27,102.13,102.18,4476.0,99.8987,99.9183,99.7815,99.8303,4476.0
2025-01-07 14:35:00,102.21,102.22,102.14,102.18,8992.0,99.8597,99.8694,99.7913,99.8303,8992.0
2025-01-07 14:40:00,102.17,102.18,101.96,102.05,25429.0,99.8206,99.8303,99.6154,99.7033,25429.0
2025-01-07 14:45:00,102.06,102.12,101.92,101.93,19753.0,99.7131,99.7717,99.5763,99.5861,19753.0
2025-01-07 14:50:00,101.91,101.96,101.79,101.84,9891.0,99.5666,99.6154,99.4493,99.4982,9891.0
2025-01-07 14:55:00,101.84,101.84,101.76,101.8,5190.0,99.4982,99.4982,99.42,99.4591,5190.0
2025-01-07 15:00:00,101.79,101.79,101.6,101.64,9756.0,99.4493,99.4493,99.2637,99.3028,9756.0
2025-01-07 15:05:00,101.63,101.65,101.54,101.57,11804.0,99.293,99.3125,99.2051,99.2344,11804.0
2025-01-07 15:10:00,101.56,101.65,101.53,101.64,16874.0,99.2246,99.3125,99.1953,99.3028,16874.0
2025-01-07 15:15:00,101.64,101.64,101.52,101.58,13192.0,99.3028,99.3028,99.1855,99.2441,13192.0
2025-01-07 15:20:00,101.56,101.67,101.47,101.64,28590.0,99.2246,99.3321,99.1367,99.3028,28590.0
2025-01-07 15:25:00,101.66,101.79,101.66,101.72,10795.0,99.3223,99.4493,99.3223,99.3809,10795.0
2025-01-07 15:30:00,101.74,101.76,101.56,101.61,12554.0,99.4005,99.42,99.2246,99.2734,12554.0
2025-01-07 15:35:00,101.59,101.61,101.47,101.59,13004.0,99.2539,99.2734,99.1367,99.2539,13004.0
2025-01-07 15:40:00,101.62,101.77,101.62,101.66,15617.0,99.2832,99.4298,99.2832,99.3223,15617.0
2025-01-07 15:45:00,101.69,101.69,101.57,101.68,19772.0,99.3516,99.3516,99.2344,99.3418,19772.0
2025-01-07 15:50:00,101.69,101.76,101.6,101.64,44149.0,99.3516,99.42,99.2637,99.3028,44149.0
2025-01-07 15:55:00,101.64,101.67,101.53,101.6,101497.0,99.3028,99.3321,99.1953,99.2637,101497.0
2025-01-08 09:30:00,101.32,101.82,101.16,101.82,24056.0,98.9901,99.4786,98.8338,99.4786,24056.0
2025-01-08 09:35:00,101.93,102.98,101.93,102.78,12520.0,99.5861,100.6119,99.5861,100.4165,12520.0
2025-01-08 09:40:00,102.86,103.19,102.77,102.99,12883.0,100.4947,100.8171,100.4068,100.6217,12883.0
2025-01-08 09:45:00,103.07,103.12,102.81,102.9,15481.0,100.6999,100.7487,100.4459,100.5338,15481.0
2025-01-08 09:50:00,102.97,103.04,102.62,102.73,11893.0,100.6022,100.6706,100.2602,100.3677,11893.0
2025-01-08 09:55:00,102.73,102.76,102.57,102.6,10703.0,100.3677,100.397,100.2114,100.2407,10703.0
2025-01-08 10:00:00,102.58,102.82,102.51,102.7,18662.0,100.2211,100.4556,100.1528,100.3384,18662.0
2025-01-08 10:05:00,102.61,102.83,102.55,102.83,11965.0,100.2505,100.4654,100.1918,100.4654,11965.0
2025-01-08 10:10:00,102.81,102.86,102.27,102.28,15627.0,100.4459,100.4947,99.9183,99.928,15627.0
2025-01-08 10:15:00,102.14,102.14,101.84,101.99,7490.0,99.7913,99.7913,99.4982,99.6447,7490.0
2025-01-08 10:20:00,101.88,102.08,101.78,101.8,9197.0,99.5372,99.7326,99.4395,99.4591,9197.0
2025-01-08 10:25:00,101.81,101.83,101.6,101.8,8999.0,99.4688,99.4884,99.2637,99.4591,8999.0
2025-01-08 10:30:00,101.76,101.81,101.62,101.81,6464.0,99.42,99.4688,99.2832,99.4688,6464.0
2025-01-08 10:35:00,101.83,101.97,101.83,101.89,6515.0,99.4884,99.6252,99.4884,99.547,6515.0
2025-01-08 10:40:00,101.89,102.16,101.88,101.9,7094.0,99.547,99.8108,99.5372,99.5568,7094.0
2025-01-08 10:45:00,101.92,101.92,101.74,101.78,6066.0,99.5763,99.5763,99.4005,99.4395,6066.0
2025-01-08 10:50:00,101.82,102.05,101.81,102.04,13594.0,99.4786,99.7033,99.4688,99.6936,13594.0
2025-01-08 10:55:00,102.04,102.13,101.95,102.03,11506.0,99.6936,99.7815,99.6056,99.6838,11506.0
2025-01-08 11:00:00,102.07,102.25,102.03,102.11,10340.0,99.7229,99.8987,99.6838,99.762,10340.0
2025-01-08 11:05:00,102.14,102.19,101.94,102.07,11627.0,99.7913,99.8401,99.5959,99.7229,11627.0
2025-01-08 11:10:00,102.09,102.11,101.89,101.9,12820.0,99.7424,99.762,99.547,99.5568,12820.0
2025-01-08 11:15:00,101.9,102.2,101.87,102.17,9000.0,99.5568,99.8499,99.5275,99.8206,9000.0
2025-01-08 11:20:00,102.2,102.25,102.02,102.13,8440.0,99.8499,99.8987,99.674,99.7815,8440.0
2025-01-08 11:25:00,102.13,102.37,102.13,102.25,6339.0,99.7815,100.016,99.7815,99.8987,6339.0
2025-01-08 11:30:00,102.34,102.44,102.33,102.36,6056.0,99.9867,100.0844,99.9769,100.0062,6056.0
2025-01-08 11:35:00,102.39,102.56,102.36,102.51,9635.0,100.0355,100.2016,100.0062,100.1528,9635.0
2025-01-08 11:40:00,102.47,102.65,102.47,102.62,7601.0,100.1137,100.2895,100.1137,100.2602,7601.0
2025-01-08 11:45:00,102.64,102.64,102.49,102.59,6454.0,100.2798,100.2798,100.1332,100.2309,6454.0
2025-01-08 11:50:00,102.62,102.81,102.62,102.81,7944.0,100.2602,100.4459,100.2602,100.4459,7944.0
2025-01-08 11:55:00,102.79,102.81,102.68,102.76,7153.0,100.4263,100.4459,100.3188,100.397,7153.0
2025-01-08 12:00:00,102.79,102.84,102.57,102.57,9116.0,100.4263,100.4752,100.2114,100.2114,9116.0
2025-01-08 12:05:00,102.59,102.62,102.37,102.42,9756.0,100.2309,100.2602,100.016,100.0648,9756.0
2025-01-08 12:10:00,102.41,102.44,102.18,102.25,7554.0,100.0551,100.0844,99.8303,99.8987,7554.0
2025-01-08 12:15:00,102.23,102.35,102.23,102.35,27821.0,99.8792,99.9964,99.8792,99.9964,27821.0
2025-01-08 12:20:00,102.4,102.4,102.05,102.1,8605.0,100.0453,100.0453,99.7033,99.7522,8605.0
2025-01-08 12:25:00,102.09,102.17,101.87,101.87,14064.0,99.7424,99.8206,99.5275,99.5275,14064.0
2025-01-08 12:30:00,101.98,102.05,101.93,101.98,8506.0,99.6349,99.7033,99.5861,99.6349,8506.0
2025-01-08 12:35:00,101.98,101.99,101.76,101.9,6511.0,99.6349,99.6447,99.42,99.5568,6511.0
2025-01-08 12:40:00,101.9,101.94,101.89,101.93,3757.0,99.5568,99.5959,99.547,99.5861,3757.0
2025-01-08 12:45:00,101.93,101.99,101.9,101.93,6391.0,99.5861,99.6447,99.5568,99.5861,6391.0
2025-01-08 12:50:00,101.93,102.03,101.92,101.96,6552.0,99.5861,99.6838,99.5763,99.6154,6552.0
2025-01-08 12:55:00,101.98,102.1,101.96,102.09,7676.0,99.6349,99.7522,99.6154,99.7424,7676.0
2025-01-08 13:00:00,102.07,102.35,102.07,102.3,5707.0,99.7229,99.9964,99.7229,99.9476,5707.0
2025-01-08 13:05:00,102.35,102.43,102.29,102.29,4272.0,99.9964,100.0746,99.9378,99.9378,4272.0
2025-01-08 13:10:00,102.29,102.31,102.17,102.19,6940.0,99.9378,99.9574,99.8206,99.8401,6940.0
2025-01-08 13:15:00,102.2,102.24,102.16,102.22,5302.0,99.8499,99.889,99.8108,99.8694,5302.0
2025-01-08 13:20:00,102.21,102.22,102.06,102.17,10208.0,99.8597,99.8694,99.7131,99.8206,10208.0
2025-01-08 13:25:00,102.19,102.24,102.14,102.19,5970.0,99.8401,99.889,99.7913,99.8401,5970.0
2025-01-08 13:30:00,102.19,102.26,102.11,102.11,9929.0,99.8401,99.9085,99.762,99.762,9929.0
2025-01-08 13:35:00,102.11,102.23,102.1,102.22,5018.0,99.762,99.8792,99.7522,99.8694,5018.0
2025-01-08 13:40:00,102.24,102.24,102.15,102.15,6700.0,99.889,99.889,99.801,99.801,6700.0
2025-01-08 13:45:00,102.14,102.23,102.11,102.17,7289.0,99.7913,99.8792,99.762,99.8206,7289.0
2025-01-08 13:50:00,102.11,102.11,101.78,101.86,3742.0,99.762,99.762,99.4395,99.5177,3742.0
2025-01-08 13:55:00,101.88,101.94,101.83,101.87,5699.0,99.5372,99.5959,99.4884,99.5275,5699.0
2025-01-08 14:00:00,101.9,101.9,101.79,101.88,6086.0,99.5568,99.5568,99.4493,99.5372,6086.0
2025-01-08 14:05:00,101.92,102.24,101.92,102.21,8978.0,99.5763,99.889,99.5763,99.8597,8978.0
2025-01-08 14:10:00,102.23,102.24,102.04,102.08,11329.0,99.8792,99.889,99.6936,99.7326,11329.0
2025-01-08 14:15:00,102.09,102.26,102.09,102.26,7272.0,99.7424,99.9085,99.7424,99.9085,7272.0
2025-01-08 14:20:00,102.25,102.41,102.2,102.32,12938.0,99.8987,100.0551,99.8499,99.9671,12938.0
2025-01-08 14:25:00,102.32,102.38,102.24,102.34,9472.0,99.9671,100.0257,99.889,99.9867,9472.0
2025-01-08 14:30:00,102.31,102.31,102.2,102.26,16750.0,99.9574,99.9574,99.8499,99.9085,16750.0
2025-01-08 14:35:00,102.3,102.36,102.12,102.15,13808.0,99.9476,100.0062,99.7717,99.801,13808.0
2025-01-08 14:40:00,102.12,102.12,102.0,102.08,7287.0,99.7717,99.7717,99.6545,99.7326,7287.0
2025-01-08 14:45:00,102.05,102.08,101.96,102.02,5811.0,99.7033,99.7326,99.6154,99.674,5811.0
2025-01-08 14:50:00,102.02,102.04,101.94,101.97,9294.0,99.674,99.6936,99.5959,99.6252,9294.0
2025-01-08 14:55:00,101.97,102.02,101.85,101.96,12191.0,99.6252,99.674,99.5079,99.6154,12191.0
2025-01-08 15:00:00,101.97,102.08,101.96,102.03,18384.0,99.6252,99.7326,99.6154,99.6838,18384.0
2025-01-08 15:05:00,102.03,102.1,102.01,102.07,12995.0,99.6838,99.7522,99.6643,99.7229,12995.0
2025-01-08 15:10:00,102.11,102.18,102.06,102.07,19023.0,99.762,99.8303,99.7131,99.7229,19023.0
2025-01-08 15:15:00,102.07,102.18,102.05,102.09,6958.0,99.7229,99.8303,99.7033,99.7424,6958.0
2025-01-08 15:20:00,102.09,102.26,102.09,102.25,11562.0,99.7424,99.9085,99.7424,99.8987,11562.0
2025-01-08 15:25:00,102.25,102.39,102.21,102.36,16086.0,99.8987,100.0355,99.8597,100.0062,16086.0
2025-01-08 15:30:00,102.38,102.45,102.27,102.27,18156.0,100.0257,100.0941,99.9183,99.9183,18156.0
2025-01-08 15:35:00,102.25,102.42,102.24,102.34,11765.0,99.8987,100.0648,99.889,99.9867,11765.0
2025-01-08 15:40:00,102.31,102.48,102.31,102.42,10192.0,99.9574,100.1234,99.9574,100.0648,10192.0
2025-01-08 15:45:00,102.41,102.52,102.37,102.5,15752.0,100.0551,100.1625,100.016,100.143,15752.0
2025-01-08 15:50:00,102.49,102.68,102.48,102.62,44250.0,100.1332,100.3188,100.1234,100.2602,44250.0
2025-01-08 15:55:00,102.61,102.88,102.52,102.84,188124.0,100.2505,100.5142,100.1625,100.4752,188124.0
2025-01-10 09:30:00,102.85,103.57,102.85,103.18,63934.0,100.4849,101.1884,100.4849,100.8073,63934.0
2025-01-10 09:35:00,103.13,103.47,102.58,102.9,37307.0,100.7585,101.0907,100.2211,100.5338,37307.0
2025-01-10 09:40:00,102.9,103.02,102.48,102.61,50393.0,100.5338,100.651,100.1234,100.2505,50393.0
2025-01-10 09:45:00,102.66,102.88,102.17,102.17,18403.0,100.2993,100.5142,99.8206,99.8206,18403.0
2025-01-10 09:50:00,102.2,102.86,102.18,102.7,34985.0,99.8499,100.4947,99.8303,100.3384,34985.0
2025-01-10 09:55:00,102.69,102.74,102.53,102.61,11195.0,100.3286,100.3775,100.1723,100.2505,11195.0
2025-01-10 10:00:00,102.54,102.67,102.09,102.1,22746.0,100.1821,100.3091,99.7424,99.7522,22746.0
2025-01-10 10:05:00,102.12,102.45,102.07,102.32,22168.0,99.7717,100.0941,99.7229,99.9671,22168.0
2025-01-10 10:10:00,102.34,102.49,102.07,102.17,11992.0,99.9867,100.1332,99.7229,99.8206,11992.0
2025-01-10 10:15:00,102.2,102.27,101.95,102.19,23900.0,99.8499,99.9183,99.6056,99.8401,23900.0
2025-01-10 10:20:00,102.14,102.22,101.84,101.9,27563.0,99.7913,99.8694,99.4982,99.5568,27563.0
2025-01-10 10:25:00,101.88,101.91,101.66,101.85,16485.0,99.5372,99.5666,99.3223,99.5079,16485.0
2025-01-10 10:30:00,101.84,101.99,101.65,101.79,17349.0,99.4982,99.6447,99.3125,99.4493,17349.0
2025-01-10 10:35:00,101.75,101.86,101.64,101.83,13864.0,99.4102,99.5177,99.3028,99.4884,13864.0
2025-01-10 10:40:00,101.85,101.91,101.64,101.87,28236.0,99.5079,99.5666,99.3028,99.5275,28236.0
2025-01-10 10:45:00,101.89,102.06,101.8,101.85,19073.0,99.547,99.7131,99.4591,99.5079,19073.0
2025-01-10 10:50:00,101.81,101.9,101.64,101.78,25415.0,99.4688,99.5568,99.3028,99.4395,25415.0
2025-01-10 10:55:00,101.74,101.81,101.42,101.46,17974.0,99.4005,99.4688,99.0878,99.1269,17974.0
2025-01-10 11:00:00,101.43,101.46,101.19,101.21,19877.0,99.0976,99.1269,98.8631,98.8826,19877.0
2025-01-10 11:05:00,101.25,101.38,101.1,101.15,10422.0,98.9217,99.0487,98.7752,98.824,10422.0
2025-01-10 11:10:00,101.2,101.47,101.16,101.45,10800.0,98.8729,99.1367,98.8338,99.1171,10800.0
2025-01-10 11:15:00,101.45,101.47,101.28,101.38,8203.0,99.1171,99.1367,98.951,99.0487,8203.0
2025-01-10 11:20:00,101.4,101.49,101.21,101.21,9163.0,99.0683,99.1562,98.8826,98.8826,9163.0
2025-01-10 11:25:00,101.27,101.38,101.13,101.28,12655.0,98.9413,99.0487,98.8045,98.951,12655.0
2025-01-10 11:30:00,101.27,101.35,101.14,101.32,10468.0,98.9413,99.0194,98.8143,98.9901,10468.0
2025-01-10 11:35:00,101.37,101.4,101.2,101.4,7520.0,99.039,99.0683,98.8729,99.0683,7520.0
2025-01-10 11:40:00,101.4,101.53,101.33,101.34,11644.0,99.0683,99.1953,98.9999,99.0097,11644.0
2025-01-10 11:45:00,101.32,101.49,101.3,101.44,13581.0,98.9901,99.1562,98.9706,99.1074,13581.0
2025-01-10 11:50:00,101.48,101.63,101.46,101.51,13806.0,99.1464,99.293,99.1269,99.1757,13806.0
2025-01-10 11:55:00,101.49,101.49,101.25,101.3,6526.0,99.1562,99.1562,98.9217,98.9706,6526.0
2025-01-10 12:00:00,101.32,101.39,101.24,101.31,10354.0,98.9901,99.0585,98.912,98.9803,10354.0
2025-01-10 12:05:00,101.32,101.49,101.32,101.47,7147.0,98.9901,99.1562,98.9901,99.1367,7147.0
2025-01-10 12:10:00,101.44,101.52,101.38,101.47,11318.0,99.1074,99.1855,99.0487,99.1367,11318.0
2025-01-10 12:15:00,101.49,101.51,101.32,101.45,10377.0,99.1562,99.1757,98.9901,99.1171,10377.0
2025-01-10 12:20:00,101.48,101.66,101.46,101.59,30654.0,99.1464,99.3223,99.1269,99.2539,30654.0
2025-01-10 12:25:00,101.61,101.75,101.58,101.75,5877.0,99.2734,99.4102,99.2441,99.4102,5877.0
2025-01-10 12:30:00,101.75,101.75,101.56,101.57,7502.0,99.4102,99.4102,99.2246,99.2344,7502.0
2025-01-10 12:35:00,101.58,101.58,101.17,101.19,27275.0,99.2441,99.2441,98.8436,98.8631,27275.0
2025-01-10 12:40:00,101.22,101.36,101.2,101.22,12934.0,98.8924,99.0292,98.8729,98.8924,12934.0
2025-01-10 12:45:00,101.22,101.5,101.2,101.4,11936.0,98.8924,99.166,98.8729,99.0683,11936.0
2025-01-10 12:50:00,101.4,101.41,101.23,101.29,5420.0,99.0683,99.078,98.9022,98.9608,5420.0
2025-01-10 12:55:00,101.26,101.47,101.22,101.43,15459.0,98.9315,99.1367,98.8924,99.0976,15459.0
2025-01-10 13:00:00,101.43,101.49,101.32,101.37,8304.0,99.0976,99.1562,98.9901,99.039,8304.0
2025-01-10 13:05:00,101.37,101.43,101.36,101.42,4352.0,99.039,99.0976,99.0292,99.0878,4352.0
2025-01-10 13:10:00,101.44,101.49,101.38,101.46,7548.0,99.1074,99.1562,99.0487,99.1269,7548.0
2025-01-10 13:15:00,101.42,101.51,101.37,101.5,5837.0,99.0878,99.1757,99.039,99.166,5837.0
2025-01-10 13:20:00,101.52,101.6,101.46,101.55,11041.0,99.1855,99.2637,99.1269,99.2148,11041.0
2025-01-10 13:25:00,101.51,101.61,101.48,101.56,11071.0,99.1757,99.2734,99.1464,99.2246,11071.0
2025-01-10 13:30:00,101.5,101.55,101.41,101.47,9139.0,99.166,99.2148,99.078,99.1367,9139.0
2025-01-10 13:35:00,101.5,101.59,101.39,101.54,15852.0,99.166,99.2539,99.0585,99.2051,15852.0
2025-01-10 13:40:00,101.51,101.62,101.5,101.59,10564.0,99.1757,99.2832,99.166,99.2539,10564.0
2025-01-10 13:45:00,101.64,101.67,101.49,101.62,5717.0,99.3028,99.3321,99.1562,99.2832,5717.0
2025-01-10 13:50:00,101.63,101.64,101.54,101.64,8223.0,99.293,99.3028,99.2051,99.3028,8223.0
2025-01-10 13:55:00,101.62,101.85,101.6,101.82,9913.0,99.2832,99.5079,99.2637,99.4786,9913.0
2025-01-10 14:00:00,101.82,101.84,101.6,101.61,13020.0,99.4786,99.4982,99.2637,99.2734,13020.0
2025-01-10 14:05:00,101.61,101.64,101.44,101.44,16380.0,99.2734,99.3028,99.1074,99.1074,16380.0
2025-01-10 14:10:00,101.42,101.49,101.4,101.42,8343.0,99.0878,99.1562,99.0683,99.0878,8343.0
2025-01-10 14:15:00,101.38,101.42,101.31,101.4,7465.0,99.0487,99.0878,98.9803,99.0683,7465.0
2025-01-10 14:20:00,101.4,101.59,101.32,101.54,20115.0,99.0683,99.2539,98.9901,99.2051,20115.0
2025-01-10 14:25:00,101.54,101.8,101.53,101.76,16906.0,99.2051,99.4591,99.1953,99.42,16906.0
2025-01-10 14:30:00,101.73,101.75,101.55,101.67,19373.0,99.3907,99.4102,99.2148,99.3321,19373.0
2025-01-10 14:35:00,101.65,101.95,101.59,101.91,56536.0,99.3125,99.6056,99.2539,99.5666,56536.0
2025-01-10 14:40:00,101.9,101.93,101.77,101.78,27069.0,99.5568,99.5861,99.4298,99.4395,27069.0
2025-01-10 14:45:00,101.77,101.77,101.56,101.59,9953.0,99.4298,99.4298,99.2246,99.2539,9953.0
2025-01-10 14:50:00,101.59,101.65,101.53,101.59,8574.0,99.2539,99.3125,99.1953,99.2539,8574.0
2025-01-10 14:55:00,101.59,101.68,101.51,101.55,16165.0,99.2539,99.3418,99.1757,99.2148,16165.0
2025-01-10 15:00:00,101.53,101.55,101.26,101.27,13715.0,99.1953,99.2148,98.9315,98.9413,13715.0
2025-01-10 15:05:00,101.24,101.38,101.22,101.29,13542.0,98.912,99.0487,98.8924,98.9608,13542.0
2025-01-10 15:10:00,101.29,101.29,101.02,101.03,15507.0,98.9608,98.9608,98.697,98.7068,15507.0
2025-01-10 15:15:00,101.03,101.07,100.91,101.03,17265.0,98.7068,98.7459,98.5895,98.7068,17265.0
2025-01-10 15:20:00,101.05,101.23,101.05,101.13,12921.0,98.7263,98.9022,98.7263,98.8045,12921.0
2025-01-10 15:25:00,101.14,101.17,101.05,101.12,14545.0,98.8143,98.8436,98.7263,98.7947,14545.0
2025-01-10 15:30:00,101.1,101.23,101.07,101.23,28930.0,98.7752,98.9022,98.7459,98.9022,28930.0
2025-01-10 15:35:00,101.23,101.47,101.22,101.29,16916.0,98.9022,99.1367,98.8924,98.9608,16916.0
2025-01-10 15:40:00,101.28,101.34,101.15,101.24,20156.0,98.951,99.0097,98.824,98.912,20156.0
2025-01-10 15:45:00,101.21,101.46,101.17,101.41,24052.0,98.8826,99.1269,98.8436,99.078,24052.0
2025-01-10 15:50:00,101.43,101.75,101.41,101.61,53547.0,99.0976,99.4102,99.078,99.2734,53547.0
2025-01-10 15:55:00,101.6,101.9,101.58,101.75,223319.0,99.2637,99.5568,99.2441,99.4102,223319.0
2025-01-13 09:30:00,101.9,102.69,101.24,102.69,69302.0,99.5568,100.3286,98.912,100.3286,69302.0
2025-01-13 09:35:00,102.7,103.09,102.7,103.05,27457.0,100.3384,100.7194,100.3384,100.6803,27457.0
2025-01-13 09:40:00,103.05,103.24,102.79,103.02,33057.0,100.6803,100.866,100.4263,100.651,33057.0
2025-01-13 09:45:00,103.05,103.39,102.97,103.3,25590.0,100.6803,101.0125,100.6022,100.9246,25590.0
2025-01-13 09:50:00,103.36,103.91,103.36,103.91,15712.0,100.9832,101.5206,100.9832,101.5206,15712.0
2025-01-13 09:55:00,103.9,104.1,103.66,103.98,24251.0,101.5108,101.7062,101.2763,101.5889,24251.0
2025-01-13 10:00:00,103.96,104.21,103.84,104.12,30443.0,101.5694,101.8137,101.4522,101.7257,30443.0
2025-01-13 10:05:00,104.16,104.27,103.83,103.89,39772.0,101.7648,101.8723,101.4424,101.501,39772.0
2025-01-13 10:10:00,103.84,103.93,103.73,103.77,17795.0,101.4522,101.5401,101.3447,101.3838,17795.0
2025-01-13 10:15:00,103.8,103.96,103.66,103.91,14167.0,101.4131,101.5694,101.2763,101.5206,14167.0
2025-01-13 10:20:00,103.97,104.15,103.94,104.06,27472.0,101.5792,101.755,101.5499,101.6671,27472.0
2025-01-13 10:25:00,104.09,104.15,103.85,103.98,27135.0,101.6964,101.755,101.4619,101.5889,27135.0
2025-01-13 10:30:00,104.0,104.24,103.9,104.17,30026.0,101.6085,101.843,101.5108,101.7746,30026.0
2025-01-13 10:35:00,104.14,104.2,103.95,103.97,45602.0,101.7453,101.8039,101.5596,101.5792,45602.0
2025-01-13 10:40:00,104.0,104.15,103.86,104.14,26359.0,101.6085,101.755,101.4717,101.7453,26359.0
2025-01-13 10:45:00,104.18,104.28,103.87,104.25,15882.0,101.7844,101.8821,101.4815,101.8527,15882.0
2025-01-13 10:50:00,104.3,104.33,104.03,104.21,16740.0,101.9016,101.9309,101.6378,101.8137,16740.0
2025-01-13 10:55:00,104.17,104.19,103.93,103.98,13175.0,101.7746,101.7941,101.5401,101.5889,13175.0
2025-01-13 11:00:00,103.98,104.07,103.8,103.84,17213.0,101.5889,101.6769,101.4131,101.4522,17213.0
2025-01-13 11:05:00,103.83,104.0,103.8,103.89,28316.0,101.4424,101.6085,101.4131,101.501,28316.0
2025-01-13 11:10:00,103.94,103.97,103.69,103.73,23746.0,101.5499,101.5792,101.3056,101.3447,23746.0
2025-01-13 11:15:00,103.73,103.89,103.66,103.74,9575.0,101.3447,101.501,101.2763,101.3545,9575.0
2025-01-13 11:20:00,103.76,103.98,103.71,103.84,8191.0,101.374,101.5889,101.3252,101.4522,8191.0
2025-01-13 11:25:00,103.85,104.04,103.82,103.96,14894.0,101.4619,101.6476,101.4326,101.5694,14894.0
2025-01-13 11:30:00,103.9,103.99,103.89,103.97,5535.0,101.5108,101.5987,101.501,101.5792,5535.0
2025-01-13 11:35:00,104.0,104.22,104.0,104.11,32715.0,101.6085,101.8234,101.6085,101.716,32715.0
2025-01-13 11:40:00,104.11,104.32,104.11,104.25,20827.0,101.716,101.9211,101.716,101.8527,20827.0
2025-01-13 11:45:00,104.23,104.26,103.95,104.02,30079.0,101.8332,101.8625,101.5596,101.628,30079.0
2025-01-13 11:50:00,104.02,104.07,103.72,103.72,26911.0,101.628,101.6769,101.3349,101.3349,26911.0
2025-01-13 11:55:00,103.72,103.73,103.48,103.55,34727.0,101.3349,101.3447,101.1004,101.1688,34727.0
2025-01-13 12:00:00,103.52,103.62,103.4,103.57,14782.0,101.1395,101.2372,101.0223,101.1884,14782.0
2025-01-13 12:05:00,103.58,103.74,103.51,103.71,12311.0,101.1981,101.3545,101.1298,101.3252,12311.0
2025-01-13 12:10:00,103.72,103.76,103.55,103.63,23001.0,101.3349,101.374,101.1688,101.247,23001.0
2025-01-13 12:15:00,103.63,103.67,103.35,103.5,18951.0,101.247,101.2861,100.9734,101.12,18951.0
2025-01-13 12:20:00,103.49,103.6,103.47,103.53,10617.0,101.1102,101.2177,101.0907,101.1493,10617.0
2025-01-13 12:25:00,103.52,103.62,103.42,103.49,10620.0,101.1395,101.2372,101.0418,101.1102,10620.0
2025-01-13 12:30:00,103.46,103.52,103.38,103.5,9491.0,101.0809,101.1395,101.0027,101.12,9491.0
2025-01-13 12:35:00,103.46,103.49,103.29,103.33,8686.0,101.0809,101.1102,100.9148,100.9539,8686.0
2025-01-13 12:40:00,103.31,103.44,103.21,103.23,8382.0,100.9344,101.0614,100.8367,100.8562,8382.0
2025-01-13 12:45:00,103.23,103.46,103.23,103.34,10675.0,100.8562,101.0809,100.8562,100.9637,10675.0
2025-01-13 12:50:00,103.36,103.55,103.36,103.55,15007.0,100.9832,101.1688,100.9832,101.1688,15007.0
2025-01-13 12:55:00,103.53,103.72,103.46,103.7,12525.0,101.1493,101.3349,101.0809,101.3154,12525.0
2025-01-13 13:00:00,103.72,103.76,103.56,103.64,7817.0,101.3349,101.374,101.1786,101.2568,7817.0
2025-01-13 13:05:00,103.6,103.73,103.6,103.64,6267.0,101.2177,101.3447,101.2177,101.2568,6267.0
2025-01-13 13:10:00,103.7,103.77,103.63,103.64,6135.0,101.3154,101.3838,101.247,101.2568,6135.0
2025-01-13 13:15:00,103.67,103.72,103.64,103.66,6815.0,101.2861,101.3349,101.2568,101.2763,6815.0
2025-01-13 13:20:00,103.69,103.77,103.67,103.77,11249.0,101.3056,101.3838,101.2861,101.3838,11249.0
2025-01-13 13:25:00,103.79,103.82,103.68,103.77,15160.0,101.4033,101.4326,101.2958,101.3838,15160.0
2025-01-13 13:30:00,103.78,103.84,103.78,103.82,9534.0,101.3935,101.4522,101.3935,101.4326,9534.0
2025-01-13 13:35:00,103.83,104.04,103.81,104.02,15979.0,101.4424,101.6476,101.4229,101.628,15979.0
2025-01-13 13:40:00,103.98,104.01,103.88,103.99,7919.0,101.5889,101.6183,101.4912,101.5987,7919.0
2025-01-13 13:45:00,103.97,104.15,103.92,103.97,14881.0,101.5792,101.755,101.5303,101.5792,14881.0
2025-01-13 13:50:00,103.96,104.01,103.92,103.97,6548.0,101.5694,101.6183,101.5303,101.5792,6548.0
2025-01-13 13:55:00,103.89,104.02,103.88,103.94,13836.0,101.501,101.628,101.4912,101.5499,13836.0
2025-01-13 14:00:00,103.94,103.97,103.82,103.89,10695.0,101.5499,101.5792,101.4326,101.501,10695.0
2025-01-13 14:05:00,103.88,104.05,103.83,103.89,44631.0,101.4912,101.6573,101.4424,101.501,44631.0
2025-01-13 14:10:00,103.9,103.97,103.8,103.82,7336.0,101.5108,101.5792,101.4131,101.4326,7336.0
2025-01-13 14:15:00,103.82,103.85,103.75,103.75,5266.0,101.4326,101.4619,101.3642,101.3642,5266.0
2025-01-13 14:20:00,103.79,103.9,103.74,103.83,9140.0,101.4033,101.5108,101.3545,101.4424,9140.0
2025-01-13 14:25:00,103.83,103.98,103.82,103.92,23171.0,101.4424,101.5889,101.4326,101.5303,23171.0
2025-01-13 14:30:00,103.92,103.94,103.69,103.85,34522.0,101.5303,101.5499,101.3056,101.4619,34522.0
2025-01-13 14:35:00,103.86,104.08,103.81,104.08,27485.0,101.4717,101.6867,101.4229,101.6867,27485.0
2025-01-13 14:40:00,104.04,104.19,104.04,104.18,8378.0,101.6476,101.7941,101.6476,101.7844,8378.0
2025-01-13 14:45:00,104.18,104.39,104.18,104.29,32951.0,101.7844,101.9895,101.7844,101.8918,32951.0
2025-01-13 14:50:00,104.29,104.36,104.21,104.26,12830.0,101.8918,101.9602,101.8137,101.8625,12830.0
2025-01-13 14:55:00,104.25,104.29,104.2,104.25,11809.0,101.8527,101.8918,101.8039,101.8527,11809.0
2025-01-13 15:00:00,104.24,104.24,104.02,104.04,9342.0,101.843,101.843,101.628,101.6476,9342.0
2025-01-13 15:05:00,104.05,104.09,103.91,103.97,14156.0,101.6573,101.6964,101.5206,101.5792,14156.0
2025-01-13 15:10:00,103.97,104.15,103.97,104.14,14312.0,101.5792,101.755,101.5792,101.7453,14312.0
2025-01-13 15:15:00,104.12,104.29,104.07,104.23,20430.0,101.7257,101.8918,101.6769,101.8332,20430.0
2025-01-13 15:20:00,104.25,104.28,104.15,104.24,21097.0,101.8527,101.8821,101.755,101.843,21097.0
2025-01-13 15:25:00,104.24,104.34,104.13,104.21,25905.0,101.843,101.9407,101.7355,101.8137,25905.0
2025-01-13 15:30:00,104.18,104.31,104.09,104.1,27630.0,101.7844,101.9114,101.6964,101.7062,27630.0
2025-01-13 15:35:00,104.11,104.26,104.07,104.14,31365.0,101.716,101.8625,101.6769,101.7453,31365.0
2025-01-13 15:40:00,104.15,104.22,104.05,104.13,23994.0,101.755,101.8234,101.6573,101.7355,23994.0
2025-01-13 15:45:00,104.14,104.18,103.83,103.9,31787.0,101.7453,101.7844,101.4424,101.5108,31787.0
2025-01-13 15:50:00,103.92,104.22,103.89,104.16,98497.0,101.5303,101.8234,101.501,101.7648,98497.0
2025-01-13 15:55:00,104.17,104.2,103.82,103.97,212164.0,101.7746,101.8039,101.4326,101.5792,212164.0
2025-01-14 09:30:00,104.15,104.56,103.94,104.25,30456.0,101.755,102.1556,101.5499,101.8527,30456.0
2025-01-14 09:35:00,104.36,105.14,104.35,104.89,20236.0,101.9602,102.7223,101.9504,102.478,20236.0
2025-01-14 09:40:00,104.96,105.58,104.95,105.38,29771.0,102.5464,103.1522,102.5366,102.9568,29771.0
2025-01-14 09:45:00,105.45,105.52,105.25,105.33,12903.0,103.0251,103.0935,102.8297,102.9079,12903.0
2025-01-14 09:50:00,105.29,105.29,104.82,105.1,16226.0,102.8688,102.8688,102.4096,102.6832,16226.0
2025-01-14 09:55:00,105.07,105.42,104.95,104.96,14419.0,102.6539,102.9958,102.5366,102.5464,14419.0
2025-01-14 10:00:00,104.97,105.3,104.82,105.01,24381.0,102.5562,102.8786,102.4096,102.5953,24381.0
2025-01-14 10:05:00,105.07,105.44,105.04,105.37,27820.0,102.6539,103.0154,102.6246,102.947,27820.0
2025-01-14 10:10:00,105.19,105.35,105.04,105.29,14616.0,102.7711,102.9274,102.6246,102.8688,14616.0
2025-01-14 10:15:00,105.31,105.35,105.12,105.26,18551.0,102.8884,102.9274,102.7027,102.8395,18551.0
2025-01-14 10:20:00,105.25,105.35,105.0,105.2,18595.0,102.8297,102.9274,102.5855,102.7809,18595.0
2025-01-14 10:25:00,105.21,105.28,105.05,105.23,7342.0,102.7907,102.8591,102.6343,102.8102,7342.0
2025-01-14 10:30:00,105.27,105.44,105.24,105.42,14502.0,102.8493,103.0154,102.82,102.9958,14502.0
2025-01-14 10:35:00,105.42,105.49,105.36,105.42,10436.0,102.9958,103.0642,102.9372,102.9958,10436.0
2025-01-14 10:40:00,105.4,105.65,105.38,105.65,15615.0,102.9763,103.2205,102.9568,103.2205,15615.0
2025-01-14 10:45:00,105.7,105.91,105.69,105.77,15672.0,103.2694,103.4746,103.2596,103.3378,15672.0
2025-01-14 10:50:00,105.76,105.81,105.62,105.81,7771.0,103.328,103.3769,103.1912,103.3769,7771.0
2025-01-14 10:55:00,105.83,105.86,105.61,105.64,9853.0,103.3964,103.4257,103.1815,103.2108,9853.0
2025-01-14 11:00:00,105.64,105.71,105.14,105.28,23312.0,103.2108,103.2792,102.7223,102.8591,23312.0
2025-01-14 11:05:00,105.27,105.42,105.21,105.29,11436.0,102.8493,102.9958,102.7907,102.8688,11436.0
2025-01-14 11:10:00,105.35,105.43,105.29,105.43,4771.0,102.9274,103.0056,102.8688,103.0056,4771.0
2025-01-14 11:15:00,105.42,105.64,105.39,105.61,6941.0,102.9958,103.2108,102.9665,103.1815,6941.0
2025-01-14 11:20:00,105.6,105.64,105.49,105.53,12599.0,103.1717,103.2108,103.0642,103.1033,12599.0
2025-01-14 11:25:00,105.55,105.74,105.47,105.73,13541.0,103.1228,103.3085,103.0447,103.2987,13541.0
2025-01-14 11:30:00,105.76,105.83,105.64,105.79,14560.0,103.328,103.3964,103.2108,103.3573,14560.0
2025-01-14 11:35:00,105.77,106.05,105.71,106.01,11658.0,103.3378,103.6113,103.2792,103.5723,11658.0
2025-01-14 11:40:00,106.06,106.15,106.01,106.02,13566.0,103.6211,103.7091,103.5723,103.582,13566.0
2025-01-14 11:45:00,106.03,106.3,105.96,106.27,18401.0,103.5918,103.8556,103.5234,103.8263,18401.0
2025-01-14 11:50:00,106.29,106.37,106.21,106.29,16530.0,103.8458,103.924,103.7677,103.8458,16530.0
2025-01-14 11:55:00,106.29,106.29,105.97,105.98,8763.0,103.8458,103.8458,103.5332,103.543,8763.0
2025-01-14 12:00:00,105.88,106.06,105.84,106.01,37215.0,103.4453,103.6211,103.4062,103.5723,37215.0
2025-01-14 12:05:00,106.0,106.11,105.86,106.09,15234.0,103.5625,103.67,103.4257,103.6504,15234.0
2025-01-14 12:10:00,106.05,106.15,105.93,105.96,11198.0,103.6113,103.7091,103.4941,103.5234,11198.0
2025-01-14 12:15:00,106.0,106.17,105.93,106.02,5541.0,103.5625,103.7286,103.4941,103.582,5541.0
2025-01-14 12:20:00,106.01,106.09,105.96,106.09,7509.0,103.5723,103.6504,103.5234,103.6504,7509.0
2025-01-14 12:25:00,106.12,106.27,106.09,106.23,9517.0,103.6797,103.8263,103.6504,103.7872,9517.0
2025-01-14 12:30:00,106.23,106.23,106.01,106.1,8868.0,103.7872,103.7872,103.5723,103.6602,8868.0
2025-01-14 12:35:00,106.08,106.38,106.08,106.38,8218.0,103.6407,103.9338,103.6407,103.9338,8218.0
2025-01-14 12:40:00,106.39,106.39,106.23,106.23,10842.0,103.9435,103.9435,103.7872,103.7872,10842.0
2025-01-14 12:45:00,106.27,106.27,106.21,106.27,7342.0,103.8263,103.8263,103.7677,103.8263,7342.0
2025-01-14 12:50:00,106.29,106.41,106.29,106.34,7594.0,103.8458,103.9631,103.8458,103.8947,7594.0
2025-01-14 12:55:00,106.36,106.39,106.27,106.38,9598.0,103.9142,103.9435,103.8263,103.9338,9598.0
2025-01-14 13:00:00,106.39,106.48,106.34,106.46,6806.0,103.9435,104.0315,103.8947,104.0119,6806.0
2025-01-14 13:05:00,106.48,106.55,106.43,106.43,6447.0,104.0315,104.0999,103.9826,103.9826,6447.0
2025-01-14 13:10:00,106.45,106.56,106.41,106.52,8615.0,104.0022,104.1096,103.9631,104.0705,8615.0
2025-01-14 13:15:00,106.54,106.7,106.52,106.59,14918.0,104.0901,104.2464,104.0705,104.1389,14918.0
2025-01-14 13:20:00,106.59,106.77,106.57,106.77,8968.0,104.1389,104.3148,104.1194,104.3148,8968.0
2025-01-14 13:25:00,106.76,106.81,106.7,106.71,8870.0,104.305,104.3539,104.2464,104.2562,8870.0
2025-01-14 13:30:00,106.7,106.84,106.68,106.83,20326.0,104.2464,104.3832,104.2269,104.3734,20326.0
2025-01-14 13:35:00,106.86,106.91,106.79,106.86,10103.0,104.4027,104.4516,104.3343,104.4027,10103.0
2025-01-14 13:40:00,106.87,106.96,106.87,106.87,8289.0,104.4125,104.5004,104.4125,104.4125,8289.0
2025-01-14 13:45:00,106.87,106.97,106.86,106.95,13251.0,104.4125,104.5102,104.4027,104.4907,13251.0
2025-01-14 13:50:00,106.95,107.05,106.9,107.05,14901.0,104.4907,104.5884,104.4418,104.5884,14901.0
2025-01-14 13:55:00,107.07,107.17,107.02,107.15,14276.0,104.6079,104.7056,104.559,104.6861,14276.0
2025-01-14 14:00:00,107.11,107.14,107.03,107.08,13765.0,104.647,104.6763,104.5688,104.6177,13765.0
2025-01-14 14:05:00,107.1,107.11,106.76,106.76,8891.0,104.6372,104.647,104.305,104.305,8891.0
2025-01-14 14:10:00,106.79,106.8,106.72,106.75,12139.0,104.3343,104.3441,104.2659,104.2953,12139.0
2025-01-14 14:15:00,106.77,106.78,106.62,106.62,11074.0,104.3148,104.3246,104.1682,104.1682,11074.0
2025-01-14 14:20:00,106.63,106.66,106.52,106.59,10641.0,104.178,104.2073,104.0705,104.1389,10641.0
2025-01-14 14:25:00,106.57,106.62,106.39,106.41,5328.0,104.1194,104.1682,103.9435,103.9631,5328.0
2025-01-14 14:30:00,106.37,106.47,106.36,106.42,8972.0,103.924,104.0217,103.9142,103.9728,8972.0
2025-01-14 14:35:00,106.44,106.56,106.44,106.48,5526.0,103.9924,104.1096,103.9924,104.0315,5526.0
2025-01-14 14:40:00,106.5,106.53,106.41,106.43,9288.0,104.051,104.0803,103.9631,103.9826,9288.0
2025-01-14 14:45:00,106.42,106.42,106.27,106.29,7713.0,103.9728,103.9728,103.8263,103.8458,7713.0
2025-01-14 14:50:00,106.3,106.3,105.98,106.0,17428.0,103.8556,103.8556,103.543,103.5625,17428.0
2025-01-14 14:55:00,106.02,106.05,105.73,105.81,8538.0,103.582,103.6113,103.2987,103.3769,8538.0
2025-01-14 15:00:00,105.82,105.86,105.72,105.79,11438.0,103.3866,103.4257,103.2889,103.3573,11438.0
2025-01-14 15:05:00,105.77,106.01,105.77,105.95,14368.0,103.3378,103.5723,103.3378,103.5136,14368.0
2025-01-14 15:10:00,105.94,106.08,105.92,106.07,10358.0,103.5039,103.6407,103.4843,103.6309,10358.0
2025-01-14 15:15:00,106.09,106.19,106.03,106.16,16200.0,103.6504,103.7481,103.5918,103.7188,16200.0
2025-01-14 15:20:00,106.17,106.2,106.03,106.16,9468.0,103.7286,103.7579,103.5918,103.7188,9468.0
2025-01-14 15:25:00,106.16,106.2,106.07,106.13,19356.0,103.7188,103.7579,103.6309,103.6895,19356.0
2025-01-14 15:30:00,106.13,106.17,105.89,105.94,25497.0,103.6895,103.7286,103.455,103.5039,25497.0
2025-01-14 15:35:00,105.96,106.02,105.87,105.89,12748.0,103.5234,103.582,103.4355,103.455,12748.0
2025-01-14 15:40:00,105.88,106.06,105.86,105.98,27010.0,103.4453,103.6211,103.4257,103.543,27010.0
2025-01-14 15:45:00,106.0,106.08,105.91,105.98,29545.0,103.5625,103.6407,103.4746,103.543,29545.0
2025-01-14 15:50:00,105.98,106.13,105.89,106.0,48372.0,103.543,103.6895,103.455,103.5625,48372.0
2025-01-14 15:55:00,105.99,106.15,105.83,106.04,189656.0,103.5527,103.7091,103.3964,103.6016,189656.0
2025-01-15 09:30:00,107.22,107.47,106.16,106.79,49000.0,104.7544,104.9987,103.7188,104.3343,49000.0
2025-01-15 09:35:00,106.75,107.29,106.75,107.13,26079.0,104.2953,104.8228,104.2953,104.6665,26079.0
2025-01-15 09:40:00,107.12,107.4,107.02,107.18,30834.0,104.6567,104.9303,104.559,104.7154,30834.0
2025-01-15 09:45:00,107.22,107.32,106.74,106.88,45721.0,104.7544,104.8521,104.2855,104.4223,45721.0
2025-01-15 09:50:00,106.84,107.1,106.72,106.91,29338.0,104.3832,104.6372,104.2659,104.4516,29338.0
2025-01-15 09:55:00,106.94,107.28,106.9,107.26,43803.0,104.4809,104.8131,104.4418,104.7935,43803.0
2025-01-15 10:00:00,107.24,107.24,107.0,107.13,24223.0,104.774,104.774,104.5395,104.6665,24223.0
2025-01-15 10:05:00,107.15,107.15,106.69,106.69,15059.0,104.6861,104.6861,104.2366,104.2366,15059.0
2025-01-15 10:10:00,106.72,106.84,106.52,106.58,12743.0,104.2659,104.3832,104.0705,104.1292,12743.0
2025-01-15 10:15:00,106.6,107.03,106.59,106.91,14422.0,104.1487,104.5688,104.1389,104.4516,14422.0
2025-01-15 10:20:00,106.87,106.92,106.6,106.92,18372.0,104.4125,104.4613,104.1487,104.4613,18372.0
2025-01-15 10:25:00,106.93,107.0,106.84,106.87,13936.0,104.4711,104.5395,104.3832,104.4125,13936.0
2025-01-15 10:30:00,106.84,106.91,106.44,106.54,17876.0,104.3832,104.4516,103.9924,104.0901,17876.0
2025-01-15 10:35:00,106.47,106.55,106.35,106.39,11007.0,104.0217,104.0999,103.9045,103.9435,11007.0
2025-01-15 10:40:00,106.39,106.63,106.3,106.58,20155.0,103.9435,104.178,103.8556,104.1292,20155.0
2025-01-15 10:45:00,106.54,106.62,106.47,106.54,30103.0,104.0901,104.1682,104.0217,104.0901,30103.0
2025-01-15 10:50:00,106.46,106.72,106.46,106.68,17939.0,104.0119,104.2659,104.0119,104.2269,17939.0
2025-01-15 10:55:00,106.65,106.71,106.48,106.48,6548.0,104.1976,104.2562,104.0315,104.0315,6548.0
2025-01-15 11:00:00,106.52,106.84,106.51,106.81,31398.0,104.0705,104.3832,104.0608,104.3539,31398.0
2025-01-15 11:05:00,106.81,106.85,106.64,106.71,9270.0,104.3539,104.393,104.1878,104.2562,9270.0
2025-01-15 11:10:00,106.72,106.82,106.54,106.64,6455.0,104.2659,104.3636,104.0901,104.1878,6455.0
2025-01-15 11:15:00,106.64,106.82,106.61,106.77,18537.0,104.1878,104.3636,104.1585,104.3148,18537.0
2025-01-15 11:20:00,106.82,106.84,106.61,106.84,5406.0,104.3636,104.3832,104.1585,104.3832,5406.0
2025-01-15 11:25:00,106.8,106.97,106.75,106.9,11855.0,104.3441,104.5102,104.2953,104.4418,11855.0
2025-01-15 11:30:00,106.85,106.88,106.36,106.4,71112.0,104.393,104.4223,103.9142,103.9533,71112.0
2025-01-15 11:35:00,106.41,106.67,106.41,106.48,6255.0,103.9631,104.2171,103.9631,104.0315,6255.0
2025-01-15 11:40:00,106.48,106.48,106.1,106.1,11665.0,104.0315,104.0315,103.6602,103.6602,11665.0
2025-01-15 11:45:00,106.17,106.44,106.05,106.44,8348.0,103.7286,103.9924,103.6113,103.9924,8348.0
2025-01-15 11:50:00,106.46,106.59,106.41,106.57,7489.0,104.0119,104.1389,103.9631,104.1194,7489.0
2025-01-15 11:55:00,106.54,106.7,106.54,106.66,8265.0,104.0901,104.2464,104.0901,104.2073,8265.0
2025-01-15 12:00:00,106.61,106.61,106.53,106.56,4376.0,104.1585,104.1585,104.0803,104.1096,4376.0
2025-01-15 12:05:00,106.56,106.69,106.52,106.58,5416.0,104.1096,104.2366,104.0705,104.1292,5416.0
2025-01-15 12:10:00,106.58,106.64,106.36,106.37,9152.0,104.1292,104.1878,103.9142,103.924,9152.0
2025-01-15 12:15:00,106.34,106.46,106.22,106.22,11442.0,103.8947,104.0119,103.7774,103.7774,11442.0
2025-01-15 12:20:00,106.24,106.3,105.96,106.1,33384.0,103.797,103.8556,103.5234,103.6602,33384.0
2025-01-15 12:25:00,106.08,106.08,105.97,106.03,10662.0,103.6407,103.6407,103.5332,103.5918,10662.0
2025-01-15 12:30:00,106.03,106.25,105.95,106.25,13330.0,103.5918,103.8068,103.5136,103.8068,13330.0
2025-01-15 12:35:00,106.23,106.27,106.17,106.23,6578.0,103.7872,103.8263,103.7286,103.7872,6578.0
2025-01-15 12:40:00,106.22,106.31,106.17,106.17,7976.0,103.7774,103.8654,103.7286,103.7286,7976.0
2025-01-15 12:45:00,106.19,106.2,106.09,106.09,8821.0,103.7481,103.7579,103.6504,103.6504,8821.0
2025-01-15 12:50:00,106.05,106.19,106.02,106.13,8922.0,103.6113,103.7481,103.582,103.6895,8922.0
2025-01-15 12:55:00,106.15,106.25,106.1,106.15,6912.0,103.7091,103.8068,103.6602,103.7091,6912.0
2025-01-15 13:00:00,106.18,106.31,106.15,106.31,3851.0,103.7384,103.8654,103.7091,103.8654,3851.0
2025-01-15 13:05:00,106.31,106.39,106.27,106.31,7067.0,103.8654,103.9435,103.8263,103.8654,7067.0
2025-01-15 13:10:00,106.31,106.43,106.29,106.43,6727.0,103.8654,103.9826,103.8458,103.9826,6727.0
2025-01-15 13:15:00,106.42,106.46,106.34,106.37,3647.0,103.9728,104.0119,103.8947,103.924,3647.0
2025-01-15 13:20:00,106.37,106.37,106.3,106.37,4573.0,103.924,103.924,103.8556,103.924,4573.0
2025-01-15 13:25:00,106.38,106.51,106.35,106.51,3988.0,103.9338,104.0608,103.9045,104.0608,3988.0
2025-01-15 13:30:00,106.51,106.63,106.47,106.6,9083.0,104.0608,104.178,104.0217,104.1487,9083.0
2025-01-15 13:35:00,106.6,106.61,106.51,106.54,6043.0,104.1487,104.1585,104.0608,104.0901,6043.0
2025-01-15 13:40:00,106.52,106.53,106.49,106.5,2815.0,104.0705,104.0803,104.0412,104.051,2815.0
2025-01-15 13:45:00,106.52,106.61,106.38,106.39,5476.0,104.0705,104.1585,103.9338,103.9435,5476.0
2025-01-15 13:50:00,106.4,106.58,106.4,106.57,7192.0,103.9533,104.1292,103.9533,104.1194,7192.0
2025-01-15 13:55:00,106.56,106.59,106.52,106.59,3330.0,104.1096,104.1389,104.0705,104.1389,3330.0
2025-01-15 14:00:00,106.59,106.79,106.59,106.68,12282.0,104.1389,104.3343,104.1389,104.2269,12282.0
2025-01-15 14:05:00,106.7,106.79,106.69,106.7,7007.0,104.2464,104.3343,104.2366,104.2464,7007.0
2025-01-15 14:10:00,106.73,106.76,106.68,106.74,6502.0,104.2757,104.305,104.2269,104.2855,6502.0
2025-01-15 14:15:00,106.76,106.92,106.76,106.8,30168.0,104.305,104.4613,104.305,104.3441,30168.0
2025-01-15 14:20:00,106.8,106.82,106.64,106.69,12305.0,104.3441,104.3636,104.1878,104.2366,12305.0
2025-01-15 14:25:00,106.69,106.8,106.68,106.8,8665.0,104.2366,104.3441,104.2269,104.3441,8665.0
2025-01-15 14:30:00,106.83,106.83,106.7,106.75,14153.0,104.3734,104.3734,104.2464,104.2953,14153.0
2025-01-15 14:35:00,106.75,106.79,106.66,106.79,8570.0,104.2953,104.3343,104.2073,104.3343,8570.0
2025-01-15 14:40:00,106.82,106.91,106.78,106.83,13281.0,104.3636,104.4516,104.3246,104.3734,13281.0
2025-01-15 14:45:00,106.83,106.96,106.81,106.89,9096.0,104.3734,104.5004,104.3539,104.432,9096.0
2025-01-15 14:50:00,106.87,106.92,106.84,106.86,6668.0,104.4125,104.4613,104.3832,104.4027,6668.0
2025-01-15 14:55:00,106.89,106.98,106.86,106.97,5090.0,104.432,104.52,104.4027,104.5102,5090.0
2025-01-15 15:00:00,106.97,107.02,106.91,106.98,10899.0,104.5102,104.559,104.4516,104.52,10899.0
2025-01-15 15:05:00,106.96,107.07,106.96,107.06,8691.0,104.5004,104.6079,104.5004,104.5981,8691.0
2025-01-15 15:10:00,107.08,107.17,107.07,107.12,11216.0,104.6177,104.7056,104.6079,104.6567,11216.0
2025-01-15 15:15:00,107.13,107.16,107.0,107.02,8724.0,104.6665,104.6958,104.5395,104.559,8724.0
2025-01-15 15:20:00,107.03,107.1,107.03,107.05,15307.0,104.5688,104.6372,104.5688,104.5884,15307.0
2025-01-15 15:25:00,107.05,107.15,106.98,107.09,13760.0,104.5884,104.6861,104.52,104.6274,13760.0
2025-01-15 15:30:00,107.09,107.09,106.93,106.96,14069.0,104.6274,104.6274,104.4711,104.5004,14069.0
2025-01-15 15:35:00,106.96,107.07,106.9,106.95,41578.0,104.5004,104.6079,104.4418,104.4907,41578.0
2025-01-15 15:40:00,106.95,107.0,106.9,107.0,17926.0,104.4907,104.5395,104.4418,104.5395,17926.0
2025-01-15 15:45:00,107.02,107.17,107.02,107.03,16809.0,104.559,104.7056,104.559,104.5688,16809.0
2025-01-15 15:50:00,107.02,107.22,106.88,106.94,63850.0,104.559,104.7544,104.4223,104.4809,63850.0
2025-01-15 15:55:00,106.95,106.96,106.71,106.86,172182.0,104.4907,104.5004,104.2562,104.4027,172182.0
2025-01-16 09:30:00,106.97,107.46,106.72,107.43,38182.0,104.5102,104.9889,104.2659,104.9596,38182.0
2025-01-16 09:35:00,107.46,107.91,107.42,107.88,16505.0,104.9889,105.4286,104.9498,105.3993,16505.0
2025-01-16 09:40:00,107.94,108.04,107.55,107.67,13433.0,105.4579,105.5556,105.0769,105.1941,13433.0
2025-01-16 09:45:00,107.67,107.86,107.48,107.67,21648.0,105.1941,105.3797,105.0085,105.1941,21648.0
2025-01-16 09:50:00,107.65,107.66,107.31,107.4,24119.0,105.1746,105.1843,104.8424,104.9303,24119.0
2025-01-16 09:55:00,107.42,107.63,107.2,107.23,19991.0,104.9498,105.155,104.7349,104.7642,19991.0
2025-01-16 10:00:00,107.2,107.23,106.78,107.06,25983.0,104.7349,104.7642,104.3246,104.5981,25983.0
2025-01-16 10:05:00,107.06,107.29,107.03,107.29,11959.0,104.5981,104.8228,104.5688,104.8228,11959.0
2025-01-16 10:10:00,107.27,107.32,106.97,106.98,15811.0,104.8033,104.8521,104.5102,104.52,15811.0
2025-01-16 10:15:00,106.92,107.37,106.92,107.31,6516.0,104.4613,104.901,104.4613,104.8424,6516.0
2025-01-16 10:20:00,107.34,107.47,107.3,107.45,11700.0,104.8717,104.9987,104.8326,104.9792,11700.0
2025-01-16 10:25:00,107.42,107.43,107.25,107.41,11592.0,104.9498,104.9596,104.7838,104.9401,11592.0
2025-01-16 10:30:00,107.39,107.39,107.22,107.31,6726.0,104.9205,104.9205,104.7544,104.8424,6726.0
2025-01-16 10:35:00,107.34,107.44,107.26,107.36,12398.0,104.8717,104.9694,104.7935,104.8912,12398.0
2025-01-16 10:40:00,107.36,107.45,107.16,107.45,11235.0,104.8912,104.9792,104.6958,104.9792,11235.0
2025-01-16 10:45:00,107.46,107.66,107.45,107.64,29188.0,104.9889,105.1843,104.9792,105.1648,29188.0
2025-01-16 10:50:00,107.64,107.8,107.56,107.8,15159.0,105.1648,105.3211,105.0866,105.3211,15159.0
2025-01-16 10:55:00,107.79,108.1,107.78,108.09,15575.0,105.3113,105.6142,105.3016,105.6044,15575.0
2025-01-16 11:00:00,108.07,108.3,108.03,108.27,8407.0,105.5849,105.8096,105.5458,105.7803,8407.0
2025-01-16 11:05:00,108.27,108.47,108.19,108.45,12266.0,105.7803,105.9757,105.7021,105.9562,12266.0
2025-01-16 11:10:00,108.46,108.52,108.21,108.21,9866.0,105.9659,106.0246,105.7217,105.7217,9866.0
2025-01-16 11:15:00,108.09,108.35,108.03,108.31,7273.0,105.6044,105.8585,105.5458,105.8194,7273.0
2025-01-16 11:20:00,108.34,108.34,108.09,108.15,6986.0,105.8487,105.8487,105.6044,105.6631,6986.0
2025-01-16 11:25:00,108.18,108.23,108.13,108.15,7825.0,105.6924,105.7412,105.6435,105.6631,7825.0
2025-01-16 11:30:00,108.22,108.25,108.14,108.2,7556.0,105.7314,105.7608,105.6533,105.7119,7556.0
2025-01-16 11:35:00,108.17,108.26,108.04,108.07,10108.0,105.6826,105.7705,105.5556,105.5849,10108.0
2025-01-16 11:40:00,108.06,108.13,107.97,108.06,12771.0,105.5751,105.6435,105.4872,105.5751,12771.0
2025-01-16 11:45:00,108.11,108.29,108.1,108.29,10994.0,105.624,105.7998,105.6142,105.7998,10994.0
2025-01-16 11:50:00,108.27,108.3,108.15,108.22,13054.0,105.7803,105.8096,105.6631,105.7314,13054.0
2025-01-16 11:55:00,108.22,108.26,108.13,108.23,8309.0,105.7314,105.7705,105.6435,105.7412,8309.0
2025-01-16 12:00:00,108.22,108.31,108.16,108.29,13849.0,105.7314,105.8194,105.6728,105.7998,13849.0
2025-01-16 12:05:00,108.31,108.44,108.25,108.43,18244.0,105.8194,105.9464,105.7608,105.9366,18244.0
2025-01-16 12:10:00,108.43,108.46,108.32,108.42,12015.0,105.9366,105.9659,105.8292,105.9269,12015.0
2025-01-16 12:15:00,108.43,108.43,108.35,108.37,11257.0,105.9366,105.9366,105.8585,105.878,11257.0
2025-01-16 12:20:00,108.38,108.45,108.36,108.42,9308.0,105.8878,105.9562,105.8682,105.9269,9308.0
2025-01-16 12:25:00,108.41,108.41,108.07,108.07,12439.0,105.9171,105.9171,105.5849,105.5849,12439.0
2025-01-16 12:30:00,108.09,108.09,107.98,108.0,15831.0,105.6044,105.6044,105.497,105.5165,15831.0
2025-01-16 12:35:00,108.0,108.03,107.91,107.98,10187.0,105.5165,105.5458,105.4286,105.497,10187.0
2025-01-16 12:40:00,107.92,107.93,107.8,107.83,5266.0,105.4383,105.4481,105.3211,105.3504,5266.0
2025-01-16 12:45:00,107.85,107.9,107.72,107.9,108507.0,105.37,105.4188,105.2429,105.4188,108507.0
2025-01-16 12:50:00,107.91,107.97,107.79,107.83,4098.0,105.4286,105.4872,105.3113,105.3504,4098.0
2025-01-16 12:55:00,107.8,107.83,107.71,107.72,5689.0,105.3211,105.3504,105.2332,105.2429,5689.0
2025-01-16 13:00:00,107.7,108.01,107.7,108.01,4251.0,105.2234,105.5263,105.2234,105.5263,4251.0
2025-01-16 13:05:00,108.01,108.08,107.79,107.83,7772.0,105.5263,105.5947,105.3113,105.3504,7772.0
2025-01-16 13:10:00,107.73,107.8,107.66,107.77,11034.0,105.2527,105.3211,105.1843,105.2918,11034.0
2025-01-16 13:15:00,107.77,107.87,107.75,107.86,6092.0,105.2918,105.3895,105.2723,105.3797,6092.0
2025-01-16 13:20:00,107.86,107.93,107.86,107.92,5967.0,105.3797,105.4481,105.3797,105.4383,5967.0
2025-01-16 13:25:00,107.91,107.94,107.88,107.9,7200.0,105.4286,105.4579,105.3993,105.4188,7200.0
2025-01-16 13:30:00,107.94,107.97,107.85,107.95,7877.0,105.4579,105.4872,105.37,105.4677,7877.0
2025-01-16 13:35:00,107.97,108.02,107.91,107.92,9442.0,105.4872,105.536,105.4286,105.4383,9442.0
2025-01-16 13:40:00,107.94,108.04,107.86,108.02,5586.0,105.4579,105.5556,105.3797,105.536,5586.0
2025-01-16 13:45:00,108.05,108.06,107.85,108.0,8860.0,105.5654,105.5751,105.37,105.5165,8860.0
2025-01-16 13:50:00,108.0,108.04,107.93,107.99,3863.0,105.5165,105.5556,105.4481,105.5067,3863.0
2025-01-16 13:55:00,107.96,108.01,107.75,107.82,6580.0,105.4774,105.5263,105.2723,105.3406,6580.0
2025-01-16 14:00:00,107.75,107.86,107.75,107.84,18862.0,105.2723,105.3797,105.2723,105.3602,18862.0
2025-01-16 14:05:00,107.81,107.83,107.76,107.77,5360.0,105.3309,105.3504,105.282,105.2918,5360.0
2025-01-16 14:10:00,107.77,107.9,107.76,107.83,11033.0,105.2918,105.4188,105.282,105.3504,11033.0
2025-01-16 14:15:00,107.85,107.99,107.83,107.99,4721.0,105.37,105.5067,105.3504,105.5067,4721.0
2025-01-16 14:20:00,107.96,108.02,107.87,107.89,5160.0,105.4774,105.536,105.3895,105.409,5160.0
2025-01-16 14:25:00,107.86,107.98,107.86,107.95,7183.0,105.3797,105.497,105.3797,105.4677,7183.0
2025-01-16 14:30:00,107.95,108.04,107.92,108.02,8352.0,105.4677,105.5556,105.4383,105.536,8352.0
2025-01-16 14:35:00,108.04,108.1,108.01,108.07,10568.0,105.5556,105.6142,105.5263,105.5849,10568.0
2025-01-16 14:40:00,108.06,108.07,107.99,108.06,7698.0,105.5751,105.5849,105.5067,105.5751,7698.0
2025-01-16 14:45:00,108.07,108.1,108.05,108.08,9322.0,105.5849,105.6142,105.5654,105.5947,9322.0
2025-01-16 14:50:00,108.11,108.19,108.06,108.09,11524.0,105.624,105.7021,105.5751,105.6044,11524.0
2025-01-16 14:55:00,108.09,108.18,108.09,108.14,9573.0,105.6044,105.6924,105.6044,105.6533,9573.0
2025-01-16 15:00:00,108.12,108.21,108.11,108.19,10583.0,105.6337,105.7217,105.624,105.7021,10583.0
2025-01-16 15:05:00,108.21,108.34,108.19,108.3,9754.0,105.7217,105.8487,105.7021,105.8096,9754.0
2025-01-16 15:10:00,108.29,108.33,108.2,108.32,31258.0,105.7998,105.8389,105.7119,105.8292,31258.0
2025-01-16 15:15:00,108.32,108.38,108.24,108.25,9807.0,105.8292,105.8878,105.751,105.7608,9807.0
2025-01-16 15:20:00,108.24,108.34,108.18,108.18,12089.0,105.751,105.8487,105.6924,105.6924,12089.0
2025-01-16 15:25:00,108.17,108.21,108.09,108.16,13987.0,105.6826,105.7217,105.6044,105.6728,13987.0
2025-01-16 15:30:00,108.19,108.26,108.13,108.26,18757.0,105.7021,105.7705,105.6435,105.7705,18757.0
2025-01-16 15:35:00,108.26,108.31,108.24,108.28,29593.0,105.7705,105.8194,105.751,105.7901,29593.0
2025-01-16 15:40:00,108.27,108.34,108.18,108.25,36485.0,105.7803,105.8487,105.6924,105.7608,36485.0
2025-01-16 15:45:00,108.25,108.33,107.94,108.27,41497.0,105.7608,105.8389,105.4579,105.7803,41497.0
2025-01-16 15:50:00,108.24,108.49,108.19,108.49,51314.0,105.751,105.9952,105.7021,105.9952,51314.0
2025-01-16 15:55:00,108.47,108.68,108.47,108.65,170867.0,105.9757,106.1809,105.9757,106.1516,170867.0
2025-01-17 09:30:00,108.57,108.74,107.7,107.97,402074.0,106.0734,106.2395,105.2234,105.4872,402074.0
2025-01-17 09:35:00,108.14,108.86,108.14,108.67,14310.0,105.6533,106.3567,105.6533,106.1711,14310.0
2025-01-17 09:40:00,108.65,109.01,108.63,108.93,9825.0,106.1516,106.5033,106.132,106.4251,9825.0
2025-01-17 09:45:00,109.0,109.24,108.88,109.09,15222.0,106.4935,106.728,106.3763,106.5814,15222.0
2025-01-17 09:50:00,109.18,109.32,109.05,109.09,18135.0,106.6694,106.8062,106.5424,106.5814,18135.0
2025-01-17 09:55:00,109.14,109.14,108.82,108.98,11512.0,106.6303,106.6303,106.3177,106.474,11512.0
2025-01-17 10:00:00,108.94,109.41,108.92,109.41,11580.0,106.4349,106.8941,106.4154,106.8941,11580.0
2025-01-17 10:05:00,109.42,109.46,109.06,109.11,7248.0,106.9039,106.9429,106.5521,106.601,7248.0
2025-01-17 10:10:00,109.03,109.42,109.0,109.23,18473.0,106.5228,106.9039,106.4935,106.7182,18473.0
2025-01-17 10:15:00,109.22,109.23,109.07,109.1,10351.0,106.7085,106.7182,106.5619,106.5912,10351.0
2025-01-17 10:20:00,109.09,109.44,108.97,109.32,18820.0,106.5814,106.9234,106.4642,106.8062,18820.0
2025-01-17 10:25:00,109.34,109.39,109.21,109.36,6122.0,106.8257,106.8745,106.6987,106.8452,6122.0
2025-01-17 10:30:00,109.35,109.38,109.2,109.3,7610.0,106.8355,106.8648,106.6889,106.7866,7610.0
2025-01-17 10:35:00,109.23,109.25,109.02,109.14,9596.0,106.7182,106.7378,106.5131,106.6303,9596.0
2025-01-17 10:40:00,109.18,109.21,109.04,109.11,5422.0,106.6694,106.6987,106.5326,106.601,5422.0
2025-01-17 10:45:00,109.09,109.16,108.96,108.96,8232.0,106.5814,106.6498,106.4544,106.4544,8232.0
2025-01-17 10:50:00,108.96,109.3,108.93,109.28,12633.0,106.4544,106.7866,106.4251,106.7671,12633.0
2025-01-17 10:55:00,109.31,109.35,109.21,109.33,8726.0,106.7964,106.8355,106.6987,106.8159,8726.0
2025-01-17 11:00:00,109.36,109.45,109.3,109.37,10662.0,106.8452,106.9332,106.7866,106.855,10662.0
2025-01-17 11:05:00,109.38,109.46,109.31,109.42,8814.0,106.8648,106.9429,106.7964,106.9039,8814.0
2025-01-17 11:10:00,109.39,109.39,109.24,109.36,16387.0,106.8745,106.8745,106.728,106.8452,16387.0
2025-01-17 11:15:00,109.34,109.46,109.3,109.46,5880.0,106.8257,106.9429,106.7866,106.9429,5880.0
2025-01-17 11:20:00,109.46,109.71,109.46,109.69,12433.0,106.9429,107.1872,106.9429,107.1676,12433.0
2025-01-17 11:25:00,109.72,109.79,109.64,109.73,25557.0,107.197,107.2653,107.1188,107.2067,25557.0
2025-01-17 11:30:00,109.73,109.77,109.6,109.73,4223.0,107.2067,107.2458,107.0797,107.2067,4223.0
2025-01-17 11:35:00,109.74,109.75,109.67,109.73,6565.0,107.2165,107.2263,107.1481,107.2067,6565.0
2025-01-17 11:40:00,109.69,109.88,109.67,109.88,8300.0,107.1676,107.3533,107.1481,107.3533,8300.0
2025-01-17 11:45:00,109.9,110.03,109.84,109.86,14938.0,107.3728,107.4998,107.3142,107.3337,14938.0
2025-01-17 11:50:00,109.81,109.82,109.62,109.64,7882.0,107.2849,107.2947,107.0993,107.1188,7882.0
2025-01-17 11:55:00,109.67,109.67,109.46,109.62,15185.0,107.1481,107.1481,106.9429,107.0993,15185.0
2025-01-17 12:00:00,109.63,109.75,109.55,109.73,9027.0,107.109,107.2263,107.0309,107.2067,9027.0
2025-01-17 12:05:00,109.76,109.8,109.64,109.67,12119.0,107.236,107.2751,107.1188,107.1481,12119.0
2025-01-17 12:10:00,109.69,109.75,109.63,109.75,6507.0,107.1676,107.2263,107.109,107.2263,6507.0
2025-01-17 12:15:00,109.79,109.9,109.76,109.88,7487.0,107.2653,107.3728,107.236,107.3533,7487.0
2025-01-17 12:20:00,109.85,109.91,109.73,109.75,27504.0,107.324,107.3826,107.2067,107.2263,27504.0
2025-01-17 12:25:00,109.77,109.77,109.67,109.67,5207.0,107.2458,107.2458,107.1481,107.1481,5207.0
2025-01-17 12:30:00,109.65,109.71,109.58,109.66,6426.0,107.1286,107.1872,107.0602,107.1383,6426.0
2025-01-17 12:35:00,109.7,109.75,109.65,109.73,7507.0,107.1774,107.2263,107.1286,107.2067,7507.0
2025-01-17 12:40:00,109.71,109.71,109.59,109.67,6758.0,107.1872,107.1872,107.0699,107.1481,6758.0
2025-01-17 12:45:00,109.67,109.71,109.59,109.64,2959.0,107.1481,107.1872,107.0699,107.1188,2959.0
2025-01-17 12:50:00,109.61,109.61,109.4,109.44,11410.0,107.0895,107.0895,106.8843,106.9234,11410.0
2025-01-17 12:55:00,109.46,109.46,109.18,109.31,17748.0,106.9429,106.9429,106.6694,106.7964,17748.0
2025-01-17 13:00:00,109.31,109.32,109.22,109.32,10273.0,106.7964,106.8062,106.7085,106.8062,10273.0
2025-01-17 13:05:00,109.34,109.38,109.2,109.23,10433.0,106.8257,106.8648,106.6889,106.7182,10433.0
2025-01-17 13:10:00,109.22,109.29,109.11,109.11,17399.0,106.7085,106.7768,106.601,106.601,17399.0
2025-01-17 13:15:00,109.07,109.13,109.04,109.13,8228.0,106.5619,106.6205,106.5326,106.6205,8228.0
2025-01-17 13:20:00,109.12,109.2,109.11,109.19,7644.0,106.6108,106.6889,106.601,106.6791,7644.0
2025-01-17 13:25:00,109.19,109.36,109.19,109.28,9698.0,106.6791,106.8452,106.6791,106.7671,9698.0
2025-01-17 13:30:00,109.24,109.3,109.21,109.21,6673.0,106.728,106.7866,106.6987,106.6987,6673.0
2025-01-17 13:35:00,109.22,109.33,109.2,109.31,7249.0,106.7085,106.8159,106.6889,106.7964,7249.0
2025-01-17 13:40:00,109.33,109.35,109.27,109.29,9047.0,106.8159,106.8355,106.7573,106.7768,9047.0
2025-01-17 13:45:00,109.28,109.4,109.28,109.4,5991.0,106.7671,106.8843,106.7671,106.8843,5991.0
2025-01-17 13:50:00,109.4,109.46,109.3,109.45,10185.0,106.8843,106.9429,106.7866,106.9332,10185.0
2025-01-17 13:55:00,109.45,109.45,109.31,109.41,10016.0,106.9332,106.9332,106.7964,106.8941,10016.0
2025-01-17 14:00:00,109.38,109.41,109.33,109.36,10490.0,106.8648,106.8941,106.8159,106.8452,10490.0
2025-01-17 14:05:00,109.34,109.45,109.34,109.42,9922.0,106.8257,106.9332,106.8257,106.9039,9922.0
2025-01-17 14:10:00,109.42,109.43,109.26,109.31,7572.0,106.9039,106.9136,106.7475,106.7964,7572.0
2025-01-17 14:15:00,109.31,109.35,109.27,109.27,12006.0,106.7964,106.8355,106.7573,106.7573,12006.0
2025-01-17 14:20:00,109.27,109.33,109.26,109.3,7938.0,106.7573,106.8159,106.7475,106.7866,7938.0
2025-01-17 14:25:00,109.3,109.32,109.1,109.14,12512.0,106.7866,106.8062,106.5912,106.6303,12512.0
2025-01-17 14:30:00,109.11,109.21,109.07,109.21,10551.0,106.601,106.6987,106.5619,106.6987,10551.0
2025-01-17 14:35:00,109.23,109.36,109.23,109.3,7922.0,106.7182,106.8452,106.7182,106.7866,7922.0
2025-01-17 14:40:00,109.29,109.32,109.23,109.26,9188.0,106.7768,106.8062,106.7182,106.7475,9188.0
2025-01-17 14:45:00,109.27,109.29,109.23,109.25,6277.0,106.7573,106.7768,106.7182,106.7378,6277.0
2025-01-17 14:50:00,109.25,109.27,109.14,109.14,7256.0,106.7378,106.7573,106.6303,106.6303,7256.0
2025-01-17 14:55:00,109.15,109.21,109.07,109.13,11814.0,106.6401,106.6987,106.5619,106.6205,11814.0
2025-01-17 15:00:00,109.07,109.14,108.91,108.91,26395.0,106.5619,106.6303,106.4056,106.4056,26395.0
2025-01-17 15:05:00,108.96,109.13,108.92,109.13,9901.0,106.4544,106.6205,106.4154,106.6205,9901.0
2025-01-17 15:10:00,109.14,109.22,109.14,109.19,13357.0,106.6303,106.7085,106.6303,106.6791,13357.0
2025-01-17 15:15:00,109.19,109.19,109.05,109.13,19809.0,106.6791,106.6791,106.5424,106.6205,19809.0
2025-01-17 15:20:00,109.12,109.16,109.08,109.08,16978.0,106.6108,106.6498,106.5717,106.5717,16978.0
2025-01-17 15:25:00,109.07,109.08,108.97,109.05,11455.0,106.5619,106.5717,106.4642,106.5424,11455.0
2025-01-17 15:30:00,109.05,109.26,109.04,109.22,24483.0,106.5424,106.7475,106.5326,106.7085,24483.0
2025-01-17 15:35:00,109.21,109.3,109.15,109.25,29151.0,106.6987,106.7866,106.6401,106.7378,29151.0
2025-01-17 15:40:00,109.26,109.28,109.21,109.24,28706.0,106.7475,106.7671,106.6987,106.728,28706.0
2025-01-17 15:45:00,109.23,109.3,109.14,109.29,39936.0,106.7182,106.7866,106.6303,106.7768,39936.0
2025-01-17 15:50:00,109.27,109.31,109.15,109.27,67671.0,106.7573,106.7964,106.6401,106.7573,67671.0
2025-01-17 15:55:00,109.26,109.3,108.93,108.96,208293.0,106.7475,106.7866,106.4251,106.4544,208293.0
2025-01-21 09:30:00,108.8,110.27,108.8,110.26,88309.0,106.2981,107.7343,106.2981,107.7245,88309.0
2025-01-21 09:35:00,110.23,110.72,110.01,110.72,33128.0,107.6952,108.174,107.4803,108.174,33128.0
2025-01-21 09:40:00,110.76,110.76,109.96,110.02,23339.0,108.213,108.213,107.4314,107.4901,23339.0
2025-01-21 09:45:00,109.95,110.56,109.88,110.25,26103.0,107.4217,108.0176,107.3533,107.7148,26103.0
2025-01-21 09:50:00,110.23,110.41,109.85,109.94,16006.0,107.6952,107.8711,107.324,107.4119,16006.0
2025-01-21 09:55:00,110.0,110.58,110.0,110.58,10239.0,107.4705,108.0372,107.4705,108.0372,10239.0
2025-01-21 10:00:00,110.52,110.56,110.13,110.23,24912.0,107.9786,108.0176,107.5975,107.6952,24912.0
2025-01-21 10:05:00,110.26,110.69,110.26,110.6,13322.0,107.7245,108.1447,107.7245,108.0567,13322.0
2025-01-21 10:10:00,110.58,110.58,110.19,110.24,19096.0,108.0372,108.0372,107.6561,107.705,19096.0
2025-01-21 10:15:00,110.27,110.4,110.14,110.17,23971.0,107.7343,107.8613,107.6073,107.6366,23971.0
2025-01-21 10:20:00,110.18,110.31,110.11,110.23,10565.0,107.6464,107.7734,107.578,107.6952,10565.0
2025-01-21 10:25:00,110.24,110.3,110.03,110.04,17154.0,107.705,107.7636,107.4998,107.5096,17154.0
2025-01-21 10:30:00,110.1,110.23,109.94,110.05,26538.0,107.5682,107.6952,107.4119,107.5194,26538.0
2025-01-21 10:35:00,110.09,110.28,110.08,110.13,23834.0,107.5584,107.7441,107.5487,107.5975,23834.0
2025-01-21 10:40:00,110.15,110.17,109.97,110.12,17177.0,107.6171,107.6366,107.4412,107.5878,17177.0
2025-01-21 10:45:00,110.1,110.45,110.09,110.39,22607.0,107.5682,107.9102,107.5584,107.8516,22607.0
2025-01-21 10:50:00,110.39,110.47,110.24,110.29,14686.0,107.8516,107.9297,107.705,107.7538,14686.0
2025-01-21 10:55:00,110.26,110.55,110.24,110.51,38991.0,107.7245,108.0079,107.705,107.9688,38991.0
2025-01-21 11:00:00,110.48,110.8,110.35,110.48,18169.0,107.9395,108.2521,107.8125,107.9395,18169.0
2025-01-21 11:05:00,110.52,110.57,110.36,110.53,12673.0,107.9786,108.0274,107.8222,107.9883,12673.0
2025-01-21 11:10:00,110.5,110.64,110.46,110.64,13466.0,107.959,108.0958,107.9199,108.0958,13466.0
2025-01-21 11:15:00,110.66,110.73,110.55,110.71,9515.0,108.1153,108.1837,108.0079,108.1642,9515.0
2025-01-21 11:20:00,110.69,110.73,110.54,110.73,15235.0,108.1447,108.1837,107.9981,108.1837,15235.0
2025-01-21 11:25:00,110.77,110.98,110.77,110.88,39500.0,108.2228,108.428,108.2228,108.3303,39500.0
2025-01-21 11:30:00,110.88,110.93,110.82,110.82,6368.0,108.3303,108.3791,108.2717,108.2717,6368.0
2025-01-21 11:35:00,110.84,111.02,110.8,110.8,21214.0,108.2912,108.4671,108.2521,108.2521,21214.0
2025-01-21 11:40:00,110.82,110.89,110.72,110.77,18580.0,108.2717,108.3401,108.174,108.2228,18580.0
2025-01-21 11:45:00,110.78,110.78,110.7,110.73,6114.0,108.2326,108.2326,108.1544,108.1837,6114.0
2025-01-21 11:50:00,110.75,110.81,110.63,110.64,11582.0,108.2033,108.2619,108.086,108.0958,11582.0
2025-01-21 11:55:00,110.66,110.7,110.56,110.58,11777.0,108.1153,108.1544,108.0176,108.0372,11777.0
2025-01-21 12:00:00,110.58,110.58,110.37,110.41,9846.0,108.0372,108.0372,107.832,107.8711,9846.0
2025-01-21 12:05:00,110.41,110.56,110.39,110.55,9117.0,107.8711,108.0176,107.8516,108.0079,9117.0
2025-01-21 12:10:00,110.55,110.57,110.26,110.26,27478.0,108.0079,108.0274,107.7245,107.7245,27478.0
2025-01-21 12:15:00,110.27,110.43,110.2,110.43,25277.0,107.7343,107.8906,107.6659,107.8906,25277.0
2025-01-21 12:20:00,110.45,110.52,110.39,110.39,13455.0,107.9102,107.9786,107.8516,107.8516,13455.0
2025-01-21 12:25:00,110.41,110.48,110.33,110.39,15303.0,107.8711,107.9395,107.7929,107.8516,15303.0
2025-01-21 12:30:00,110.41,110.48,110.37,110.48,7062.0,107.8711,107.9395,107.832,107.9395,7062.0
2025-01-21 12:35:00,110.49,110.59,110.43,110.43,19336.0,107.9493,108.047,107.8906,107.8906,19336.0
2025-01-21 12:40:00,110.43,110.47,110.25,110.28,19692.0,107.8906,107.9297,107.7148,107.7441,19692.0
2025-01-21 12:45:00,110.3,110.34,110.26,110.33,16787.0,107.7636,107.8027,107.7245,107.7929,16787.0
2025-01-21 12:50:00,110.33,110.36,110.27,110.3,6056.0,107.7929,107.8222,107.7343,107.7636,6056.0
2025-01-21 12:55:00,110.3,110.47,110.29,110.43,11020.0,107.7636,107.9297,107.7538,107.8906,11020.0
2025-01-21 13:00:00,110.44,110.68,110.43,110.68,12120.0,107.9004,108.1349,107.8906,108.1349,12120.0
2025-01-21 13:05:00,110.67,110.67,110.48,110.48,9745.0,108.1251,108.1251,107.9395,107.9395,9745.0
2025-01-21 13:10:00,110.47,110.47,110.22,110.34,11105.0,107.9297,107.9297,107.6855,107.8027,11105.0
2025-01-21 13:15:00,110.33,110.33,110.28,110.28,5928.0,107.7929,107.7929,107.7441,107.7441,5928.0
2025-01-21 13:20:00,110.28,110.28,110.16,110.16,8223.0,107.7441,107.7441,107.6268,107.6268,8223.0
2025-01-21 13:25:00,110.17,110.27,110.15,110.27,7228.0,107.6366,107.7343,107.6171,107.7343,7228.0
2025-01-21 13:30:00,110.28,110.31,110.14,110.15,13976.0,107.7441,107.7734,107.6073,107.6171,13976.0
2025-01-21 13:35:00,110.15,110.2,110.13,110.16,11068.0,107.6171,107.6659,107.5975,107.6268,11068.0
2025-01-21 13:40:00,110.15,110.15,110.01,110.12,16629.0,107.6171,107.6171,107.4803,107.5878,16629.0
2025-01-21 13:45:00,110.11,110.11,110.0,110.01,4795.0,107.578,107.578,107.4705,107.4803,4795.0
2025-01-21 13:50:00,110.01,110.12,110.0,110.05,9077.0,107.4803,107.5878,107.4705,107.5194,9077.0
2025-01-21 13:55:00,110.05,110.11,110.02,110.08,14134.0,107.5194,107.578,107.4901,107.5487,14134.0
2025-01-21 14:00:00,110.08,110.08,109.85,109.85,12642.0,107.5487,107.5487,107.324,107.324,12642.0
2025-01-21 14:05:00,109.87,110.03,109.85,110.03,7711.0,107.3435,107.4998,107.324,107.4998,7711.0
2025-01-21 14:10:00,110.03,110.06,109.9,109.95,8270.0,107.4998,107.5291,107.3728,107.4217,8270.0
2025-01-21 14:15:00,109.95,110.0,109.91,109.93,7595.0,107.4217,107.4705,107.3826,107.4021,7595.0
2025-01-21 14:20:00,109.91,110.01,109.84,110.0,10844.0,107.3826,107.4803,107.3142,107.4705,10844.0
2025-01-21 14:25:00,110.0,110.09,110.0,110.01,10639.0,107.4705,107.5584,107.4705,107.4803,10639.0
2025-01-21 14:30:00,110.01,110.02,109.89,109.92,8215.0,107.4803,107.4901,107.363,107.3924,8215.0
2025-01-21 14:35:00,109.93,109.94,109.81,109.82,11755.0,107.4021,107.4119,107.2849,107.2947,11755.0
2025-01-21 14:40:00,109.82,109.9,109.74,109.84,11474.0,107.2947,107.3728,107.2165,107.3142,11474.0
2025-01-21 14:45:00,109.84,109.87,109.8,109.85,16023.0,107.3142,107.3435,107.2751,107.324,16023.0
2025-01-21 14:50:00,109.85,109.93,109.85,109.93,12117.0,107.324,107.4021,107.324,107.4021,12117.0
2025-01-21 14:55:00,109.92,110.03,109.9,109.96,9416.0,107.3924,107.4998,107.3728,107.4314,9416.0
2025-01-21 15:00:00,109.95,109.98,109.86,109.88,13366.0,107.4217,107.451,107.3337,107.3533,13366.0
2025-01-21 15:05:00,109.89,109.9,109.65,109.65,38457.0,107.363,107.3728,107.1286,107.1286,38457.0
2025-01-21 15:10:00,109.65,109.7,109.42,109.48,13510.0,107.1286,107.1774,106.9039,106.9625,13510.0
2025-01-21 15:15:00,109.48,109.48,109.42,109.46,20575.0,106.9625,106.9625,106.9039,106.9429,20575.0
2025-01-21 15:20:00,109.46,109.63,109.45,109.63,18269.0,106.9429,107.109,106.9332,107.109,18269.0
2025-01-21 15:25:00,109.62,109.7,109.58,109.61,11962.0,107.0993,107.1774,107.0602,107.0895,11962.0
2025-01-21 15:30:00,109.61,109.61,109.46,109.5,17466.0,107.0895,107.0895,106.9429,106.982,17466.0
2025-01-21 15:35:00,109.48,109.62,109.43,109.55,33280.0,106.9625,107.0993,106.9136,107.0309,33280.0
2025-01-21 15:40:00,109.49,109.5,109.39,109.43,22430.0,106.9722,106.982,106.8745,106.9136,22430.0
2025-01-21 15:45:00,109.43,109.44,109.22,109.4,34135.0,106.9136,106.9234,106.7085,106.8843,34135.0
2025-01-21 15:50:00,109.36,109.51,109.32,109.45,39594.0,106.8452,106.9918,106.8062,106.9332,39594.0
2025-01-21 15:55:00,109.45,109.86,109.41,109.85,197548.0,106.9332,107.3337,106.8941,107.324,197548.0
2025-01-22 09:30:00,110.61,110.62,109.1,109.16,66535.0,108.0665,108.0763,106.5912,106.6498,66535.0
2025-01-22 09:35:00,109.11,109.3,108.63,108.63,20564.0,106.601,106.7866,106.132,106.132,20564.0
2025-01-22 09:40:00,108.67,109.03,108.51,108.84,21058.0,106.1711,106.5228,106.0148,106.3372,21058.0
2025-01-22 09:45:00,108.86,109.0,108.67,108.79,13951.0,106.3567,106.4935,106.1711,106.2883,13951.0
2025-01-22 09:50:00,108.76,108.77,107.96,108.01,20315.0,106.259,106.2688,105.4774,105.5263,20315.0
2025-01-22 09:55:00,107.94,108.04,107.74,108.04,12996.0,105.4579,105.5556,105.2625,105.5556,12996.0
2025-01-22 10:00:00,107.96,108.03,107.29,107.41,20135.0,105.4774,105.5458,104.8228,104.9401,20135.0
2025-01-22 10:05:00,107.37,107.37,106.55,106.56,27106.0,104.901,104.901,104.0999,104.1096,27106.0
2025-01-22 10:10:00,106.52,106.59,105.98,106.08,39606.0,104.0705,104.1389,103.543,103.6407,39606.0
2025-01-22 10:15:00,106.05,106.75,106.05,106.7,17354.0,103.6113,104.2953,103.6113,104.2464,17354.0
2025-01-22 10:20:00,106.76,107.0,106.74,106.84,36635.0,104.305,104.5395,104.2855,104.3832,36635.0
2025-01-22 10:25:00,106.77,107.26,106.76,107.07,26282.0,104.3148,104.7935,104.305,104.6079,26282.0
2025-01-22 10:30:00,106.92,107.04,106.75,106.89,20248.0,104.4613,104.5786,104.2953,104.432,20248.0
2025-01-22 10:35:00,106.9,107.02,106.7,106.7,13576.0,104.4418,104.559,104.2464,104.2464,13576.0
2025-01-22 10:40:00,106.73,106.98,106.69,106.97,18729.0,104.2757,104.52,104.2366,104.5102,18729.0
2025-01-22 10:45:00,106.97,107.09,106.88,107.09,11239.0,104.5102,104.6274,104.4223,104.6274,11239.0
2025-01-22 10:50:00,107.05,107.18,107.0,107.05,15331.0,104.5884,104.7154,104.5395,104.5884,15331.0
2025-01-22 10:55:00,107.01,107.05,106.83,107.02,17855.0,104.5493,104.5884,104.3734,104.559,17855.0
2025-01-22 11:00:00,106.95,106.95,106.72,106.8,20124.0,104.4907,104.4907,104.2659,104.3441,20124.0
2025-01-22 11:05:00,106.82,106.82,106.61,106.62,6994.0,104.3636,104.3636,104.1585,104.1682,6994.0
2025-01-22 11:10:00,106.63,106.92,106.61,106.92,14610.0,104.178,104.4613,104.1585,104.4613,14610.0
2025-01-22 11:15:00,106.92,107.09,106.76,107.05,13823.0,104.4613,104.6274,104.305,104.5884,13823.0
2025-01-22 11:20:00,106.96,107.26,106.96,107.24,11472.0,104.5004,104.7935,104.5004,104.774,11472.0
2025-01-22 11:25:00,107.12,107.22,107.09,107.15,9836.0,104.6567,104.7544,104.6274,104.6861,9836.0
2025-01-22 11:30:00,107.17,107.37,107.0,107.37,6169.0,104.7056,104.901,104.5395,104.901,6169.0
2025-01-22 11:35:00,107.36,107.44,107.29,107.43,8580.0,104.8912,104.9694,104.8228,104.9596,8580.0
2025-01-22 11:40:00,107.43,107.5,107.15,107.21,6486.0,104.9596,105.028,104.6861,104.7447,6486.0
2025-01-22 11:45:00,107.16,107.49,107.15,107.42,8966.0,104.6958,105.0182,104.6861,104.9498,8966.0
2025-01-22 11:50:00,107.48,107.55,107.43,107.48,13698.0,105.0085,105.0769,104.9596,105.0085,13698.0
2025-01-22 11:55:00,107.48,107.53,107.4,107.44,7870.0,105.0085,105.0573,104.9303,104.9694,7870.0
2025-01-22 12:00:00,107.45,107.71,107.45,107.71,13766.0,104.9792,105.2332,104.9792,105.2332,13766.0
2025-01-22 12:05:00,107.69,107.72,107.52,107.54,7257.0,105.2136,105.2429,105.0475,105.0671,7257.0
2025-01-22 12:10:00,107.52,107.68,107.43,107.65,14148.0,105.0475,105.2039,104.9596,105.1746,14148.0
2025-01-22 12:15:00,107.7,107.71,107.54,107.65,7498.0,105.2234,105.2332,105.0671,105.1746,7498.0
2025-01-22 12:20:00,107.63,107.69,107.59,107.69,8730.0,105.155,105.2136,105.1159,105.2136,8730.0
2025-01-22 12:25:00,107.69,107.73,107.64,107.69,13672.0,105.2136,105.2527,105.1648,105.2136,13672.0
2025-01-22 12:30:00,107.69,107.76,107.65,107.76,7881.0,105.2136,105.282,105.1746,105.282,7881.0
2025-01-22 12:35:00,107.77,107.77,107.59,107.59,19306.0,105.2918,105.2918,105.1159,105.1159,19306.0
2025-01-22 12:40:00,107.63,107.63,107.36,107.42,10406.0,105.155,105.155,104.8912,104.9498,10406.0
2025-01-22 12:45:00,107.44,107.46,107.25,107.26,7933.0,104.9694,104.9889,104.7838,104.7935,7933.0
2025-01-22 12:50:00,107.24,107.25,107.12,107.15,10611.0,104.774,104.7838,104.6567,104.6861,10611.0
2025-01-22 12:55:00,107.13,107.24,107.12,107.15,13108.0,104.6665,104.774,104.6567,104.6861,13108.0
2025-01-22 13:00:00,107.14,107.14,106.97,107.0,11930.0,104.6763,104.6763,104.5102,104.5395,11930.0
2025-01-22 13:05:00,107.0,107.06,106.94,107.04,18106.0,104.5395,104.5981,104.4809,104.5786,18106.0
2025-01-22 13:10:00,107.06,107.29,107.05,107.19,9728.0,104.5981,104.8228,104.5884,104.7251,9728.0
2025-01-22 13:15:00,107.18,107.29,107.15,107.21,13598.0,104.7154,104.8228,104.6861,104.7447,13598.0
2025-01-22 13:20:00,107.23,107.28,107.19,107.21,6388.0,104.7642,104.8131,104.7251,104.7447,6388.0
2025-01-22 13:25:00,107.22,107.38,107.21,107.37,12800.0,104.7544,104.9108,104.7447,104.901,12800.0
2025-01-22 13:30:00,107.37,107.39,107.16,107.23,15866.0,104.901,104.9205,104.6958,104.7642,15866.0
2025-01-22 13:35:00,107.23,107.36,107.23,107.34,11673.0,104.7642,104.8912,104.7642,104.8717,11673.0
2025-01-22 13:40:00,107.34,107.37,107.21,107.23,12220.0,104.8717,104.901,104.7447,104.7642,12220.0
2025-01-22 13:45:00,107.25,107.32,107.2,107.3,5999.0,104.7838,104.8521,104.7349,104.8326,5999.0
2025-01-22 13:50:00,107.3,107.3,107.17,107.2,16751.0,104.8326,104.8326,104.7056,104.7349,16751.0
2025-01-22 13:55:00,107.18,107.28,107.07,107.07,15214.0,104.7154,104.8131,104.6079,104.6079,15214.0
2025-01-22 14:00:00,107.06,107.09,106.98,107.07,8675.0,104.5981,104.6274,104.52,104.6079,8675.0
2025-01-22 14:05:00,107.07,107.13,107.02,107.06,9963.0,104.6079,104.6665,104.559,104.5981,9963.0
2025-01-22 14:10:00,107.06,107.06,107.0,107.05,5474.0,104.5981,104.5981,104.5395,104.5884,5474.0
2025-01-22 14:15:00,107.05,107.09,107.03,107.06,6973.0,104.5884,104.6274,104.5688,104.5981,6973.0
2025-01-22 14:20:00,107.05,107.22,107.04,107.14,9826.0,104.5884,104.7544,104.5786,104.6763,9826.0
2025-01-22 14:25:00,107.18,107.22,107.05,107.06,20112.0,104.7154,104.7544,104.5884,104.5981,20112.0
2025-01-22 14:30:00,107.12,107.12,107.05,107.09,5640.0,104.6567,104.6567,104.5884,104.6274,5640.0
2025-01-22 14:35:00,107.09,107.28,107.09,107.23,7440.0,104.6274,104.8131,104.6274,104.7642,7440.0
2025-01-22 14:40:00,107.23,107.25,107.2,107.21,6413.0,104.7642,104.7838,104.7349,104.7447,6413.0
2025-01-22 14:45:00,107.23,107.29,107.2,107.2,11260.0,104.7642,104.8228,104.7349,104.7349,11260.0
2025-01-22 14:50:00,107.2,107.29,107.14,107.28,23645.0,104.7349,104.8228,104.6763,104.8131,23645.0
2025-01-22 14:55:00,107.3,107.36,107.22,107.33,9165.0,104.8326,104.8912,104.7544,104.8619,9165.0
2025-01-22 15:00:00,107.34,107.34,107.22,107.29,9844.0,104.8717,104.8717,104.7544,104.8228,9844.0
2025-01-22 15:05:00,107.29,107.44,107.28,107.42,9526.0,104.8228,104.9694,104.8131,104.9498,9526.0
2025-01-22 15:10:00,107.42,107.42,107.31,107.33,7089.0,104.9498,104.9498,104.8424,104.8619,7089.0
2025-01-22 15:15:00,107.34,107.35,107.28,107.31,16314.0,104.8717,104.8815,104.8131,104.8424,16314.0
2025-01-22 15:20:00,107.33,107.36,107.19,107.24,19027.0,104.8619,104.8912,104.7251,104.774,19027.0
2025-01-22 15:25:00,107.25,107.46,107.25,107.34,15853.0,104.7838,104.9889,104.7838,104.8717,15853.0
2025-01-22 15:30:00,107.32,107.32,107.15,107.16,19259.0,104.8521,104.8521,104.6861,104.6958,19259.0
2025-01-22 15:35:00,107.16,107.16,107.01,107.04,17308.0,104.6958,104.6958,104.5493,104.5786,17308.0
2025-01-22 15:40:00,107.06,107.13,106.94,106.94,20797.0,104.5981,104.6665,104.4809,104.4809,20797.0
2025-01-22 15:45:00,106.92,106.98,106.58,106.6,40586.0,104.4613,104.52,104.1292,104.1487,40586.0
2025-01-22 15:50:00,106.6,106.61,106.32,106.42,76508.0,104.1487,104.1585,103.8751,103.9728,76508.0
2025-01-22 15:55:00,106.42,106.42,106.22,106.29,183542.0,103.9728,103.9728,103.7774,103.8458,183542.0
2025-01-23 09:30:00,107.17,107.5,106.6,106.61,43186.0,104.7056,105.028,104.1487,104.1585,43186.0
2025-01-23 09:35:00,106.7,106.99,106.22,106.39,27379.0,104.2464,104.5297,103.7774,103.9435,27379.0
2025-01-23 09:40:00,106.3,106.37,105.89,105.98,16041.0,103.8556,103.924,103.455,103.543,16041.0
2025-01-23 09:45:00,106.03,106.61,106.03,106.5,20724.0,103.5918,104.1585,103.5918,104.051,20724.0
2025-01-23 09:50:00,106.48,106.79,106.47,106.73,59741.0,104.0315,104.3343,104.0217,104.2757,59741.0
2025-01-23 09:55:00,106.72,106.88,106.57,106.65,68319.0,104.2659,104.4223,104.1194,104.1976,68319.0
2025-01-23 10:00:00,106.62,106.69,106.44,106.62,16182.0,104.1682,104.2366,103.9924,104.1682,16182.0
2025-01-23 10:05:00,106.6,106.69,106.15,106.22,12281.0,104.1487,104.2366,103.7091,103.7774,12281.0
2025-01-23 10:10:00,106.22,106.23,105.65,105.68,15560.0,103.7774,103.7872,103.2205,103.2499,15560.0
2025-01-23 10:15:00,105.68,105.78,105.39,105.45,19563.0,103.2499,103.3476,102.9665,103.0251,19563.0
2025-01-23 10:20:00,105.42,105.74,105.39,105.65,12345.0,102.9958,103.3085,102.9665,103.2205,12345.0
2025-01-23 10:25:00,105.66,105.85,105.58,105.61,13280.0,103.2303,103.4159,103.1522,103.1815,13280.0
2025-01-23 10:30:00,105.63,105.89,105.62,105.87,12138.0,103.201,103.455,103.1912,103.4355,12138.0
2025-01-23 10:35:00,105.86,105.9,105.49,105.57,25093.0,103.4257,103.4648,103.0642,103.1424,25093.0
2025-01-23 10:40:00,105.54,105.66,105.41,105.61,22576.0,103.1131,103.2303,102.9861,103.1815,22576.0
2025-01-23 10:45:00,105.64,105.64,105.35,105.39,26817.0,103.2108,103.2108,102.9274,102.9665,26817.0
2025-01-23 10:50:00,105.37,105.38,105.09,105.25,32940.0,102.947,102.9568,102.6734,102.8297,32940.0
2025-01-23 10:55:00,105.25,105.39,105.2,105.36,21114.0,102.8297,102.9665,102.7809,102.9372,21114.0
2025-01-23 11:00:00,105.35,105.46,105.22,105.38,13167.0,102.9274,103.0349,102.8004,102.9568,13167.0
2025-01-23 11:05:00,105.36,105.46,105.2,105.31,8431.0,102.9372,103.0349,102.7809,102.8884,8431.0
2025-01-23 11:10:00,105.27,105.38,105.07,105.13,12385.0,102.8493,102.9568,102.6539,102.7125,12385.0
2025-01-23 11:15:00,105.06,105.08,104.7,104.7,33878.0,102.6441,102.6637,102.2924,102.2924,33878.0
2025-01-23 11:20:00,104.73,104.75,104.47,104.6,17692.0,102.3217,102.3412,102.0677,102.1947,17692.0
2025-01-23 11:25:00,104.6,104.63,104.1,104.15,27571.0,102.1947,102.224,101.7062,101.755,27571.0
2025-01-23 11:30:00,104.16,104.21,104.03,104.17,35150.0,101.7648,101.8137,101.6378,101.7746,35150.0
2025-01-23 11:35:00,104.11,104.14,103.83,103.91,26694.0,101.716,101.7453,101.4424,101.5206,26694.0
2025-01-23 11:40:00,103.92,104.04,103.78,104.0,42298.0,101.5303,101.6476,101.3935,101.6085,42298.0
2025-01-23 11:45:00,104.02,104.07,103.86,103.92,19681.0,101.628,101.6769,101.4717,101.5303,19681.0
2025-01-23 11:50:00,103.91,104.0,103.79,103.93,19740.0,101.5206,101.6085,101.4033,101.5401,19740.0
2025-01-23 11:55:00,103.93,104.0,103.85,103.98,22555.0,101.5401,101.6085,101.4619,101.5889,22555.0
2025-01-23 12:00:00,103.98,104.06,103.95,103.96,15199.0,101.5889,101.6671,101.5596,101.5694,15199.0
2025-01-23 12:05:00,103.98,104.43,103.97,104.34,16367.0,101.5889,102.0286,101.5792,101.9407,16367.0
2025-01-23 12:10:00,104.36,104.46,104.27,104.27,13404.0,101.9602,102.0579,101.8723,101.8723,13404.0
2025-01-23 12:15:00,104.3,104.37,104.18,104.36,7596.0,101.9016,101.97,101.7844,101.9602,7596.0
2025-01-23 12:20:00,104.34,104.34,104.19,104.29,8647.0,101.9407,101.9407,101.7941,101.8918,8647.0
2025-01-23 12:25:00,104.31,104.4,104.26,104.36,11286.0,101.9114,101.9993,101.8625,101.9602,11286.0
2025-01-23 12:30:00,104.36,104.53,104.33,104.44,12332.0,101.9602,102.1263,101.9309,102.0384,12332.0
2025-01-23 12:35:00,104.42,104.52,104.37,104.43,4421.0,102.0188,102.1165,101.97,102.0286,4421.0
2025-01-23 12:40:00,104.53,104.59,104.42,104.56,11298.0,102.1263,102.1849,102.0188,102.1556,11298.0
2025-01-23 12:45:00,104.54,104.75,104.53,104.7,7741.0,102.1361,102.3412,102.1263,102.2924,7741.0
2025-01-23 12:50:00,104.7,105.0,104.7,104.99,23233.0,102.2924,102.5855,102.2924,102.5757,23233.0
2025-01-23 12:55:00,105.0,105.11,104.93,105.06,9205.0,102.5855,102.693,102.5171,102.6441,9205.0
2025-01-23 13:00:00,105.09,105.12,105.02,105.04,6371.0,102.6734,102.7027,102.605,102.6246,6371.0
2025-01-23 13:05:00,105.05,105.15,105.02,105.14,4759.0,102.6343,102.732,102.605,102.7223,4759.0
2025-01-23 13:10:00,105.15,105.25,105.15,105.18,13800.0,102.732,102.8297,102.732,102.7614,13800.0
2025-01-23 13:15:00,105.17,105.2,105.04,105.1,4947.0,102.7516,102.7809,102.6246,102.6832,4947.0
2025-01-23 13:20:00,105.09,105.22,105.08,105.21,7703.0,102.6734,102.8004,102.6637,102.7907,7703.0
2025-01-23 13:25:00,105.22,105.26,105.16,105.17,9281.0,102.8004,102.8395,102.7418,102.7516,9281.0
2025-01-23 13:30:00,105.18,105.21,105.04,105.05,6145.0,102.7614,102.7907,102.6246,102.6343,6145.0
2025-01-23 13:35:00,105.02,105.03,104.91,104.95,7487.0,102.605,102.6148,102.4976,102.5366,7487.0
2025-01-23 13:40:00,104.93,104.95,104.78,104.8,9808.0,102.5171,102.5366,102.3706,102.3901,9808.0
2025-01-23 13:45:00,104.83,104.84,104.7,104.74,7601.0,102.4194,102.4292,102.2924,102.3315,7601.0
2025-01-23 13:50:00,104.7,104.71,104.6,104.65,14910.0,102.2924,102.3022,102.1947,102.2435,14910.0
2025-01-23 13:55:00,104.65,104.66,104.57,104.61,26233.0,102.2435,102.2533,102.1654,102.2045,26233.0
2025-01-23 14:00:00,104.61,104.61,104.49,104.51,24345.0,102.2045,102.2045,102.0872,102.1068,24345.0
2025-01-23 14:05:00,104.48,104.77,104.44,104.7,24118.0,102.0775,102.3608,102.0384,102.2924,24118.0
2025-01-23 14:10:00,104.7,104.86,104.68,104.79,12305.0,102.2924,102.4487,102.2729,102.3803,12305.0
2025-01-23 14:15:00,104.78,104.8,104.71,104.72,7235.0,102.3706,102.3901,102.3022,102.3119,7235.0
2025-01-23 14:20:00,104.73,104.93,104.67,104.91,20261.0,102.3217,102.5171,102.2631,102.4976,20261.0
2025-01-23 14:25:00,104.95,105.05,104.86,104.98,8856.0,102.5366,102.6343,102.4487,102.566,8856.0
2025-01-23 14:30:00,105.05,105.12,104.95,105.1,9371.0,102.6343,102.7027,102.5366,102.6832,9371.0
2025-01-23 14:35:00,105.1,105.13,104.97,104.97,9741.0,102.6832,102.7125,102.5562,102.5562,9741.0
2025-01-23 14:40:00,105.0,105.04,104.83,104.86,10549.0,102.5855,102.6246,102.4194,102.4487,10549.0
2025-01-23 14:45:00,104.88,104.91,104.82,104.86,8291.0,102.4683,102.4976,102.4096,102.4487,8291.0
2025-01-23 14:50:00,104.86,104.86,104.64,104.67,11136.0,102.4487,102.4487,102.2338,102.2631,11136.0
2025-01-23 14:55:00,104.63,104.69,104.59,104.69,11858.0,102.224,102.2826,102.1849,102.2826,11858.0
2025-01-23 15:00:00,104.67,104.67,104.5,104.55,16186.0,102.2631,102.2631,102.097,102.1458,16186.0
2025-01-23 15:05:00,104.57,104.61,104.48,104.52,10164.0,102.1654,102.2045,102.0775,102.1165,10164.0
2025-01-23 15:10:00,104.52,104.56,104.43,104.54,17647.0,102.1165,102.1556,102.0286,102.1361,17647.0
2025-01-23 15:15:00,104.54,104.62,104.51,104.6,19947.0,102.1361,102.2142,102.1068,102.1947,19947.0
2025-01-23 15:20:00,104.57,104.58,104.35,104.36,20283.0,102.1654,102.1752,101.9504,101.9602,20283.0
2025-01-23 15:25:00,104.38,104.54,104.38,104.53,30863.0,101.9798,102.1361,101.9798,102.1263,30863.0
2025-01-23 15:30:00,104.53,104.68,104.44,104.68,23062.0,102.1263,102.2729,102.0384,102.2729,23062.0
2025-01-23 15:35:00,104.66,104.68,104.39,104.45,23521.0,102.2533,102.2729,101.9895,102.0481,23521.0
2025-01-23 15:40:00,104.45,104.53,104.41,104.51,22982.0,102.0481,102.1263,102.0091,102.1068,22982.0
2025-01-23 15:45:00,104.51,104.75,104.51,104.7,33440.0,102.1068,102.3412,102.1068,102.2924,33440.0
2025-01-23 15:50:00,104.68,104.72,104.49,104.5,42357.0,102.2729,102.3119,102.0872,102.097,42357.0
2025-01-23 15:55:00,104.5,104.96,104.49,104.89,195772.0,102.097,102.5464,102.0872,102.478,195772.0
2025-01-24 09:30:00,104.75,105.54,104.73,105.51,35130.0,102.3412,103.1131,102.3217,103.0838,35130.0
2025-01-24 09:35:00,105.56,105.86,105.45,105.65,9868.0,103.1326,103.4257,103.0251,103.2205,9868.0
2025-01-24 09:40:00,105.61,105.71,105.42,105.59,9581.0,103.1815,103.2792,102.9958,103.1619,9581.0
2025-01-24 09:45:00,105.61,105.79,105.24,105.24,38811.0,103.1815,103.3573,102.82,102.82,38811.0
2025-01-24 09:50:00,105.23,105.41,105.01,105.02,19308.0,102.8102,102.9861,102.5953,102.605,19308.0
2025-01-24 09:55:00,105.02,105.12,104.88,105.02,40032.0,102.605,102.7027,102.4683,102.605,40032.0
2025-01-24 10:00:00,104.97,105.0,104.68,104.68,20445.0,102.5562,102.5855,102.2729,102.2729,20445.0
2025-01-24 10:05:00,104.72,104.79,104.31,104.36,24249.0,102.3119,102.3803,101.9114,101.9602,24249.0
2025-01-24 10:10:00,104.36,104.47,104.25,104.38,37335.0,101.9602,102.0677,101.8527,101.9798,37335.0
2025-01-24 10:15:00,104.38,104.82,104.32,104.71,16912.0,101.9798,102.4096,101.9211,102.3022,16912.0
2025-01-24 10:20:00,104.69,104.96,104.67,104.83,22091.0,102.2826,102.5464,102.2631,102.4194,22091.0
2025-01-24 10:25:00,104.81,104.95,104.62,104.63,14419.0,102.3999,102.5366,102.2142,102.224,14419.0
2025-01-24 10:30:00,104.62,104.65,104.39,104.4,44149.0,102.2142,102.2435,101.9895,101.9993,44149.0
2025-01-24 10:35:00,104.43,104.5,104.28,104.46,27242.0,102.0286,102.097,101.8821,102.0579,27242.0
2025-01-24 10:40:00,104.4,104.64,104.4,104.45,13036.0,101.9993,102.2338,101.9993,102.0481,13036.0
2025-01-24 10:45:00,104.49,104.67,104.42,104.48,13455.0,102.0872,102.2631,102.0188,102.0775,13455.0
2025-01-24 10:50:00,104.5,104.57,104.36,104.39,9285.0,102.097,102.1654,101.9602,101.9895,9285.0
2025-01-24 10:55:00,104.39,104.43,104.33,104.39,9073.0,101.9895,102.0286,101.9309,101.9895,9073.0
2025-01-24 11:00:00,104.35,104.62,104.33,104.56,17050.0,101.9504,102.2142,101.9309,102.1556,17050.0
2025-01-24 11:05:00,104.57,104.83,104.57,104.67,15761.0,102.1654,102.4194,102.1654,102.2631,15761.0
2025-01-24 11:10:00,104.68,104.76,104.6,104.6,11651.0,102.2729,102.351,102.1947,102.1947,11651.0
2025-01-24 11:15:00,104.62,104.8,104.6,104.77,8593.0,102.2142,102.3901,102.1947,102.3608,8593.0
2025-01-24 11:20:00,104.75,104.78,104.69,104.75,14992.0,102.3412,102.3706,102.2826,102.3412,14992.0
2025-01-24 11:25:00,104.72,104.76,104.62,104.67,15700.0,102.3119,102.351,102.2142,102.2631,15700.0
2025-01-24 11:30:00,104.65,104.66,104.48,104.54,22711.0,102.2435,102.2533,102.0775,102.1361,22711.0
2025-01-24 11:35:00,104.54,104.62,104.5,104.53,16991.0,102.1361,102.2142,102.097,102.1263,16991.0
2025-01-24 11:40:00,104.55,104.62,104.47,104.62,10272.0,102.1458,102.2142,102.0677,102.2142,10272.0
2025-01-24 11:45:00,104.6,104.61,104.48,104.61,10704.0,102.1947,102.2045,102.0775,102.2045,10704.0
2025-01-24 11:50:00,104.64,104.64,104.52,104.59,10924.0,102.2338,102.2338,102.1165,102.1849,10924.0
2025-01-24 11:55:00,104.59,104.61,104.5,104.51,13815.0,102.1849,102.2045,102.097,102.1068,13815.0
2025-01-24 12:00:00,104.53,104.57,104.34,104.5,37371.0,102.1263,102.1654,101.9407,102.097,37371.0
2025-01-24 12:05:00,104.5,104.54,104.36,104.52,16752.0,102.097,102.1361,101.9602,102.1165,16752.0
2025-01-24 12:10:00,104.53,104.59,104.44,104.57,12212.0,102.1263,102.1849,102.0384,102.1654,12212.0
2025-01-24 12:15:00,104.54,104.54,104.36,104.43,17337.0,102.1361,102.1361,101.9602,102.0286,17337.0
2025-01-24 12:20:00,104.41,104.62,104.4,104.61,14222.0,102.0091,102.2142,101.9993,102.2045,14222.0
2025-01-24 12:25:00,104.61,104.68,104.56,104.58,10084.0,102.2045,102.2729,102.1556,102.1752,10084.0
2025-01-24 12:30:00,104.58,104.62,104.52,104.54,10110.0,102.1752,102.2142,102.1165,102.1361,10110.0
2025-01-24 12:35:00,104.54,104.54,104.39,104.39,12589.0,102.1361,102.1361,101.9895,101.9895,12589.0
2025-01-24 12:40:00,104.38,104.39,104.26,104.33,24395.0,101.9798,101.9895,101.8625,101.9309,24395.0
2025-01-24 12:45:00,104.33,104.43,104.31,104.42,10195.0,101.9309,102.0286,101.9114,102.0188,10195.0
2025-01-24 12:50:00,104.38,104.44,104.29,104.43,15492.0,101.9798,102.0384,101.8918,102.0286,15492.0
2025-01-24 12:55:00,104.42,104.45,104.32,104.38,14245.0,102.0188,102.0481,101.9211,101.9798,14245.0
2025-01-24 13:00:00,104.39,104.43,104.34,104.38,11040.0,101.9895,102.0286,101.9407,101.9798,11040.0
2025-01-24 13:05:00,104.37,104.39,104.26,104.31,14625.0,101.97,101.9895,101.8625,101.9114,14625.0
2025-01-24 13:10:00,104.29,104.45,104.28,104.32,25101.0,101.8918,102.0481,101.8821,101.9211,25101.0
2025-01-24 13:15:00,104.31,104.43,104.28,104.43,9997.0,101.9114,102.0286,101.8821,102.0286,9997.0
2025-01-24 13:20:00,104.45,104.46,104.31,104.33,7018.0,102.0481,102.0579,101.9114,101.9309,7018.0
2025-01-24 13:25:00,104.32,104.46,104.28,104.45,8881.0,101.9211,102.0579,101.8821,102.0481,8881.0
2025-01-24 13:30:00,104.43,104.57,104.43,104.52,9074.0,102.0286,102.1654,102.0286,102.1165,9074.0
2025-01-24 13:35:00,104.51,104.7,104.5,104.68,12699.0,102.1068,102.2924,102.097,102.2729,12699.0
2025-01-24 13:40:00,104.68,104.69,104.43,104.43,37185.0,102.2729,102.2826,102.0286,102.0286,37185.0
2025-01-24 13:45:00,104.43,104.63,104.42,104.58,22111.0,102.0286,102.224,102.0188,102.1752,22111.0
2025-01-24 13:50:00,104.6,104.64,104.48,104.62,21484.0,102.1947,102.2338,102.0775,102.2142,21484.0
2025-01-24 13:55:00,104.62,104.64,104.54,104.62,17222.0,102.2142,102.2338,102.1361,102.2142,17222.0
2025-01-24 14:00:00,104.59,104.63,104.38,104.38,22178.0,102.1849,102.224,101.9798,101.9798,22178.0
2025-01-24 14:05:00,104.44,104.52,104.41,104.43,32439.0,102.0384,102.1165,102.0091,102.0286,32439.0
2025-01-24 14:10:00,104.43,104.45,104.3,104.34,12121.0,102.0286,102.0481,101.9016,101.9407,12121.0
2025-01-24 14:15:00,104.36,104.47,104.34,104.39,11246.0,101.9602,102.0677,101.9407,101.9895,11246.0
2025-01-24 14:20:00,104.37,104.5,104.36,104.48,7668.0,101.97,102.097,101.9602,102.0775,7668.0
2025-01-24 14:25:00,104.45,104.48,104.39,104.43,7455.0,102.0481,102.0775,101.9895,102.0286,7455.0
2025-01-24 14:30:00,104.46,104.46,104.32,104.34,9748.0,102.0579,102.0579,101.9211,101.9407,9748.0
2025-01-24 14:35:00,104.35,104.39,104.29,104.38,10903.0,101.9504,101.9895,101.8918,101.9798,10903.0
2025-01-24 14:40:00,104.38,104.54,104.38,104.52,9440.0,101.9798,102.1361,101.9798,102.1165,9440.0
2025-01-24 14:45:00,104.55,104.59,104.5,104.58,7014.0,102.1458,102.1849,102.097,102.1752,7014.0
2025-01-24 14:50:00,104.58,104.59,104.52,104.56,8180.0,102.1752,102.1849,102.1165,102.1556,8180.0
2025-01-24 14:55:00,104.56,104.61,104.53,104.56,17077.0,102.1556,102.2045,102.1263,102.1556,17077.0
2025-01-24 15:00:00,104.58,104.69,104.49,104.63,23526.0,102.1752,102.2826,102.0872,102.224,23526.0
2025-01-24 15:05:00,104.64,104.66,104.58,104.63,23310.0,102.2338,102.2533,102.1752,102.224,23310.0
2025-01-24 15:10:00,104.63,104.65,104.55,104.62,20132.0,102.224,102.2435,102.1458,102.2142,20132.0
2025-01-24 15:15:00,104.62,104.67,104.53,104.53,17060.0,102.2142,102.2631,102.1263,102.1263,17060.0
2025-01-24 15:20:00,104.55,104.64,104.49,104.59,13206.0,102.1458,102.2338,102.0872,102.1849,13206.0
2025-01-24 15:25:00,104.61,104.64,104.51,104.51,16595.0,102.2045,102.2338,102.1068,102.1068,16595.0
2025-01-24 15:30:00,104.54,104.57,104.41,104.42,19488.0,102.1361,102.1654,102.0091,102.0188,19488.0
2025-01-24 15:35:00,104.4,104.44,104.29,104.33,31206.0,101.9993,102.0384,101.8918,101.9309,31206.0
2025-01-24 15:40:00,104.33,104.33,104.13,104.19,50692.0,101.9309,101.9309,101.7355,101.7941,50692.0
2025-01-24 15:45:00,104.21,104.28,104.14,104.19,59160.0,101.8137,101.8821,101.7453,101.7941,59160.0
2025-01-24 15:50:00,104.21,104.54,104.19,104.25,67353.0,101.8137,102.1361,101.7941,101.8527,67353.0
2025-01-24 15:55:00,104.23,104.55,104.22,104.52,203895.0,101.8332,102.1458,101.8234,102.1165,203895.0
2025-01-27 09:30:00,102.95,102.96,101.68,102.56,176896.0,100.5826,100.5924,99.3418,100.2016,176896.0
2025-01-27 09:35:00,102.56,102.56,101.75,102.37,79391.0,100.2016,100.2016,99.4102,100.016,79391.0
2025-01-27 09:40:00,102.42,102.6,101.65,101.86,40553.0,100.0648,100.2407,99.3125,99.5177,40553.0
2025-01-27 09:45:00,101.86,102.67,101.85,102.42,21167.0,99.5177,100.3091,99.5079,100.0648,21167.0
2025-01-27 09:50:00,102.36,102.48,102.12,102.31,19077.0,100.0062,100.1234,99.7717,99.9574,19077.0
2025-01-27 09:55:00,102.31,102.75,102.3,102.59,101771.0,99.9574,100.3872,99.9476,100.2309,101771.0
2025-01-27 10:00:00,102.63,103.18,102.63,102.88,39162.0,100.27,100.8073,100.27,100.5142,39162.0
2025-01-27 10:05:00,102.88,102.93,102.31,102.36,71857.0,100.5142,100.5631,99.9574,100.0062,71857.0
2025-01-27 10:10:00,102.31,102.41,101.72,101.72,62251.0,99.9574,100.0551,99.3809,99.3809,62251.0
2025-01-27 10:15:00,101.77,101.97,101.65,101.77,58403.0,99.4298,99.6252,99.3125,99.4298,58403.0
2025-01-27 10:20:00,101.77,101.92,101.42,101.92,85709.0,99.4298,99.5763,99.0878,99.5763,85709.0
2025-01-27 10:25:00,101.95,101.95,101.4,101.41,43539.0,99.6056,99.6056,99.0683,99.078,43539.0
2025-01-27 10:30:00,101.38,101.38,100.82,100.82,33137.0,99.0487,99.0487,98.5016,98.5016,33137.0
2025-01-27 10:35:00,100.82,100.82,100.18,100.52,37577.0,98.5016,98.5016,97.8763,98.2085,37577.0
2025-01-27 10:40:00,100.52,100.99,100.23,100.9,46668.0,98.2085,98.6677,97.9252,98.5798,46668.0
2025-01-27 10:45:00,100.91,101.32,100.91,101.14,26453.0,98.5895,98.9901,98.5895,98.8143,26453.0
2025-01-27 10:50:00,101.11,101.28,100.77,101.07,57334.0,98.7849,98.951,98.4528,98.7459,57334.0
2025-01-27 10:55:00,101.03,101.46,101.02,101.28,17428.0,98.7068,99.1269,98.697,98.951,17428.0
2025-01-27 11:00:00,101.28,101.46,101.08,101.19,21040.0,98.951,99.1269,98.7556,98.8631,21040.0
2025-01-27 11:05:00,101.26,101.28,100.69,100.69,32554.0,98.9315,98.951,98.3746,98.3746,32554.0
2025-01-27 11:10:00,100.66,101.1,100.66,100.98,37141.0,98.3453,98.7752,98.3453,98.6579,37141.0
2025-01-27 11:15:00,100.98,101.13,100.8,100.83,19945.0,98.6579,98.8045,98.4821,98.5114,19945.0
2025-01-27 11:20:00,100.85,100.91,100.6,100.61,39811.0,98.5309,98.5895,98.2867,98.2964,39811.0
2025-01-27 11:25:00,100.62,100.87,100.6,100.83,52481.0,98.3062,98.5505,98.2867,98.5114,52481.0
2025-01-27 11:30:00,100.83,100.94,100.67,100.8,49102.0,98.5114,98.6189,98.3551,98.4821,49102.0
2025-01-27 11:35:00,100.82,101.12,100.75,101.1,50543.0,98.5016,98.7947,98.4332,98.7752,50543.0
2025-01-27 11:40:00,101.09,101.19,100.95,101.14,23084.0,98.7654,98.8631,98.6286,98.8143,23084.0
2025-01-27 11:45:00,101.08,101.28,101.02,101.05,59366.0,98.7556,98.951,98.697,98.7263,59366.0
2025-01-27 11:50:00,101.05,101.33,100.94,101.29,27506.0,98.7263,98.9999,98.6189,98.9608,27506.0
2025-01-27 11:55:00,101.24,101.33,101.0,101.0,24734.0,98.912,98.9999,98.6775,98.6775,24734.0
2025-01-27 12:00:00,100.99,101.21,100.81,100.81,22325.0,98.6677,98.8826,98.4918,98.4918,22325.0
2025-01-27 12:05:00,100.8,100.8,100.61,100.76,18829.0,98.4821,98.4821,98.2964,98.443,18829.0
2025-01-27 12:10:00,100.79,100.94,100.72,100.82,8957.0,98.4723,98.6189,98.4039,98.5016,8957.0
2025-01-27 12:15:00,100.84,100.84,100.37,100.39,53952.0,98.5212,98.5212,98.062,98.0815,53952.0
2025-01-27 12:20:00,100.39,100.46,100.27,100.45,28020.0,98.0815,98.1499,97.9643,98.1401,28020.0
2025-01-27 12:25:00,100.42,100.47,100.1,100.45,22978.0,98.1108,98.1597,97.7982,98.1401,22978.0
2025-01-27 12:30:00,100.41,100.57,100.27,100.41,19204.0,98.101,98.2574,97.9643,98.101,19204.0
2025-01-27 12:35:00,100.39,100.48,100.25,100.36,20201.0,98.0815,98.1694,97.9447,98.0522,20201.0
2025-01-27 12:40:00,100.38,100.41,100.21,100.33,15471.0,98.0717,98.101,97.9056,98.0229,15471.0
2025-01-27 12:45:00,100.29,100.3,100.06,100.09,9371.0,97.9838,97.9936,97.7591,97.7884,9371.0
2025-01-27 12:50:00,100.1,100.1,99.92,100.01,27480.0,97.7982,97.7982,97.6223,97.7102,27480.0
2025-01-27 12:55:00,100.02,100.08,99.86,99.93,29815.0,97.72,97.7786,97.5637,97.6321,29815.0
2025-01-27 13:00:00,99.95,100.14,99.95,100.09,32387.0,97.6516,97.8373,97.6516,97.7884,32387.0
2025-01-27 13:05:00,100.12,100.29,100.12,100.19,15230.0,97.8177,97.9838,97.8177,97.8861,15230.0
2025-01-27 13:10:00,100.16,100.24,100.07,100.14,35646.0,97.8568,97.935,97.7689,97.8373,35646.0
2025-01-27 13:15:00,100.19,100.23,99.95,99.96,24309.0,97.8861,97.9252,97.6516,97.6614,24309.0
2025-01-27 13:20:00,99.95,99.98,99.87,99.93,19493.0,97.6516,97.6809,97.5735,97.6321,19493.0
2025-01-27 13:25:00,99.91,100.15,99.9,100.08,26328.0,97.6125,97.847,97.6028,97.7786,26328.0
2025-01-27 13:30:00,100.06,100.13,99.84,99.85,15137.0,97.7591,97.8275,97.5442,97.5539,15137.0
2025-01-27 13:35:00,99.84,99.84,99.53,99.7,35358.0,97.5442,97.5442,97.2413,97.4074,35358.0
2025-01-27 13:40:00,99.7,99.88,99.7,99.85,31195.0,97.4074,97.5832,97.4074,97.5539,31195.0
2025-01-27 13:45:00,99.86,100.01,99.83,99.95,19897.0,97.5637,97.7102,97.5344,97.6516,19897.0
2025-01-27 13:50:00,99.98,100.11,99.98,100.01,22704.0,97.6809,97.8079,97.6809,97.7102,22704.0
2025-01-27 13:55:00,100.0,100.17,99.98,100.09,18256.0,97.7005,97.8666,97.6809,97.7884,18256.0
2025-01-27 14:00:00,100.1,100.25,100.09,100.12,38328.0,97.7982,97.9447,97.7884,97.8177,38328.0
2025-01-27 14:05:00,100.1,100.1,99.93,100.06,19621.0,97.7982,97.7982,97.6321,97.7591,19621.0
2025-01-27 14:10:00,100.04,100.18,99.98,100.04,14563.0,97.7396,97.8763,97.6809,97.7396,14563.0
2025-01-27 14:15:00,100.05,100.16,100.01,100.16,22314.0,97.7493,97.8568,97.7102,97.8568,22314.0
2025-01-27 14:20:00,100.16,100.25,100.12,100.24,10483.0,97.8568,97.9447,97.8177,97.935,10483.0
2025-01-27 14:25:00,100.25,100.62,100.23,100.62,20336.0,97.9447,98.3062,97.9252,98.3062,20336.0
2025-01-27 14:30:00,100.62,100.98,100.62,100.82,17145.0,98.3062,98.6579,98.3062,98.5016,17145.0
2025-01-27 14:35:00,100.81,100.86,100.55,100.71,41388.0,98.4918,98.5407,98.2378,98.3941,41388.0
2025-01-27 14:40:00,100.68,100.73,100.48,100.52,30427.0,98.3648,98.4137,98.1694,98.2085,30427.0
2025-01-27 14:45:00,100.5,100.58,100.2,100.22,53335.0,98.189,98.2671,97.8959,97.9154,53335.0
2025-01-27 14:50:00,100.19,100.25,100.07,100.21,31962.0,97.8861,97.9447,97.7689,97.9056,31962.0
2025-01-27 14:55:00,100.22,100.22,99.94,99.95,29366.0,97.9154,97.9154,97.6419,97.6516,29366.0
2025-01-27 15:00:00,99.95,100.11,99.86,99.87,51674.0,97.6516,97.8079,97.5637,97.5735,51674.0
2025-01-27 15:05:00,99.86,100.08,99.8,100.02,56406.0,97.5637,97.7786,97.5051,97.72,56406.0
2025-01-27 15:10:00,100.03,100.12,99.91,100.03,40118.0,97.7298,97.8177,97.6125,97.7298,40118.0
2025-01-27 15:15:00,100.03,100.48,100.01,100.47,29020.0,97.7298,98.1694,97.7102,98.1597,29020.0
2025-01-27 15:20:00,100.5,100.6,100.41,100.46,24135.0,98.189,98.2867,98.101,98.1499,24135.0
2025-01-27 15:25:00,100.43,100.46,100.2,100.22,41847.0,98.1206,98.1499,97.8959,97.9154,41847.0
2025-01-27 15:30:00,100.23,100.33,100.16,100.29,54823.0,97.9252,98.0229,97.8568,97.9838,54823.0
2025-01-27 15:35:00,100.31,100.31,100.07,100.22,39724.0,98.0033,98.0033,97.7689,97.9154,39724.0
2025-01-27 15:40:00,100.2,100.38,100.19,100.32,44905.0,97.8959,98.0717,97.8861,98.0131,44905.0
2025-01-27 15:45:00,100.36,100.61,100.31,100.37,58690.0,98.0522,98.2964,98.0033,98.062,58690.0
2025-01-27 15:50:00,100.36,100.51,100.3,100.48,101975.0,98.0522,98.1987,97.9936,98.1694,101975.0
2025-01-27 15:55:00,100.47,100.58,100.28,100.45,339952.0,98.1597,98.2671,97.974,98.1401,339952.0
2025-01-28 09:30:00,100.99,101.06,100.25,100.27,113179.0,98.6677,98.7361,97.9447,97.9643,113179.0
2025-01-28 09:35:00,100.27,101.24,100.27,101.15,77248.0,97.9643,98.912,97.9643,98.824,77248.0
2025-01-28 09:40:00,101.19,101.36,100.34,100.35,22019.0,98.8631,99.0292,98.0327,98.0424,22019.0
2025-01-28 09:45:00,100.39,100.54,99.79,99.81,47400.0,98.0815,98.2281,97.4953,97.5148,47400.0
2025-01-28 09:50:00,99.8,99.94,99.59,99.73,23712.0,97.5051,97.6419,97.2999,97.4367,23712.0
2025-01-28 09:55:00,99.77,99.92,99.52,99.77,28828.0,97.4758,97.6223,97.2315,97.4758,28828.0
2025-01-28 10:00:00,99.66,100.08,99.66,100.03,22397.0,97.3683,97.7786,97.3683,97.7298,22397.0
2025-01-28 10:05:00,100.01,100.63,100.01,100.44,35734.0,97.7102,98.316,97.7102,98.1304,35734.0
2025-01-28 10:10:00,100.44,100.44,99.97,99.98,39720.0,98.1304,98.1304,97.6712,97.6809,39720.0
2025-01-28 10:15:00,100.0,100.15,99.93,99.97,21387.0,97.7005,97.847,97.6321,97.6712,21387.0
2025-01-28 10:20:00,100.0,100.0,99.68,99.73,31263.0,97.7005,97.7005,97.3878,97.4367,31263.0
2025-01-28 10:25:00,99.75,100.22,99.73,100.16,19467.0,97.4562,97.9154,97.4367,97.8568,19467.0
2025-01-28 10:30:00,100.16,100.26,99.99,100.17,26561.0,97.8568,97.9545,97.6907,97.8666,26561.0
2025-01-28 10:35:00,100.17,100.22,100.07,100.15,15758.0,97.8666,97.9154,97.7689,97.847,15758.0
2025-01-28 10:40:00,100.15,100.39,100.07,100.19,31940.0,97.847,98.0815,97.7689,97.8861,31940.0
2025-01-28 10:45:00,100.19,100.28,100.13,100.18,17707.0,97.8861,97.974,97.8275,97.8763,17707.0
2025-01-28 10:50:00,100.17,100.39,100.17,100.35,14885.0,97.8666,98.0815,97.8666,98.0424,14885.0
2025-01-28 10:55:00,100.34,100.4,100.26,100.38,12638.0,98.0327,98.0913,97.9545,98.0717,12638.0
2025-01-28 11:00:00,100.35,100.51,100.34,100.42,16138.0,98.0424,98.1987,98.0327,98.1108,16138.0
2025-01-28 11:05:00,100.45,100.57,100.41,100.45,26661.0,98.1401,98.2574,98.101,98.1401,26661.0
2025-01-28 11:10:00,100.45,100.52,100.24,100.26,15049.0,98.1401,98.2085,97.935,97.9545,15049.0
2025-01-28 11:15:00,100.26,100.29,100.0,100.0,12141.0,97.9545,97.9838,97.7005,97.7005,12141.0
2025-01-28 11:20:00,100.03,100.11,99.83,99.84,19487.0,97.7298,97.8079,97.5344,97.5442,19487.0
2025-01-28 11:25:00,99.82,99.9,99.7,99.84,21375.0,97.5246,97.6028,97.4074,97.5442,21375.0
2025-01-28 11:30:00,99.83,99.99,99.76,99.99,8611.0,97.5344,97.6907,97.466,97.6907,8611.0
2025-01-28 11:35:00,99.98,99.98,99.68,99.69,12007.0,97.6809,97.6809,97.3878,97.3976,12007.0
2025-01-28 11:40:00,99.68,99.79,99.61,99.79,28068.0,97.3878,97.4953,97.3194,97.4953,28068.0
2025-01-28 11:45:00,99.84,99.87,99.72,99.77,10041.0,97.5442,97.5735,97.4269,97.4758,10041.0
2025-01-28 11:50:00,99.78,99.8,99.67,99.73,13471.0,97.4855,97.5051,97.3781,97.4367,13471.0
2025-01-28 11:55:00,99.69,99.82,99.67,99.73,13868.0,97.3976,97.5246,97.3781,97.4367,13868.0
2025-01-28 12:00:00,99.75,99.86,99.75,99.83,14527.0,97.4562,97.5637,97.4562,97.5344,14527.0
2025-01-28 12:05:00,99.8,99.9,99.72,99.9,10250.0,97.5051,97.6028,97.4269,97.6028,10250.0
2025-01-28 12:10:00,99.88,100.26,99.87,100.24,15654.0,97.5832,97.9545,97.5735,97.935,15654.0
2025-01-28 12:15:00,100.24,100.46,100.24,100.3,18881.0,97.935,98.1499,97.935,97.9936,18881.0
2025-01-28 12:20:00,100.29,100.38,100.27,100.31,13930.0,97.9838,98.0717,97.9643,98.0033,13930.0
2025-01-28 12:25:00,100.27,100.34,100.21,100.22,13143.0,97.9643,98.0327,97.9056,97.9154,13143.0
2025-01-28 12:30:00,100.24,100.42,100.2,100.37,38797.0,97.935,98.1108,97.8959,98.062,38797.0
2025-01-28 12:35:00,100.37,100.47,100.22,100.28,44150.0,98.062,98.1597,97.9154,97.974,44150.0
2025-01-28 12:40:00,100.28,100.39,100.17,100.39,23035.0,97.974,98.0815,97.8666,98.0815,23035.0
2025-01-28 12:45:00,100.39,100.44,100.23,100.23,18943.0,98.0815,98.1304,97.9252,97.9252,18943.0
2025-01-28 12:50:00,100.23,100.43,100.22,100.43,22656.0,97.9252,98.1206,97.9154,98.1206,22656.0
2025-01-28 12:55:00,100.43,100.49,100.25,100.27,14901.0,98.1206,98.1792,97.9447,97.9643,14901.0
2025-01-28 13:00:00,100.25,100.26,100.18,100.19,13391.0,97.9447,97.9545,97.8763,97.8861,13391.0
2025-01-28 13:05:00,100.19,100.21,100.0,100.02,15948.0,97.8861,97.9056,97.7005,97.72,15948.0
2025-01-28 13:10:00,100.02,100.11,99.97,100.11,14030.0,97.72,97.8079,97.6712,97.8079,14030.0
2025-01-28 13:15:00,100.1,100.19,100.06,100.11,10579.0,97.7982,97.8861,97.7591,97.8079,10579.0
2025-01-28 13:20:00,100.13,100.14,100.01,100.05,15754.0,97.8275,97.8373,97.7102,97.7493,15754.0
2025-01-28 13:25:00,100.05,100.11,99.96,99.98,14700.0,97.7493,97.8079,97.6614,97.6809,14700.0
2025-01-28 13:30:00,99.98,100.04,99.97,100.03,20851.0,97.6809,97.7396,97.6712,97.7298,20851.0
2025-01-28 13:35:00,100.04,100.25,99.99,100.23,28459.0,97.7396,97.9447,97.6907,97.9252,28459.0
2025-01-28 13:40:00,100.23,100.39,100.17,100.3,77600.0,97.9252,98.0815,97.8666,97.9936,77600.0
2025-01-28 13:45:00,100.3,100.39,100.23,100.32,15432.0,97.9936,98.0815,97.9252,98.0131,15432.0
2025-01-28 13:50:00,100.3,100.39,100.24,100.24,11097.0,97.9936,98.0815,97.935,97.935,11097.0
2025-01-28 13:55:00,100.24,100.26,100.16,100.26,16826.0,97.935,97.9545,97.8568,97.9545,16826.0
2025-01-28 14:00:00,100.26,100.3,100.11,100.16,16332.0,97.9545,97.9936,97.8079,97.8568,16332.0
2025-01-28 14:05:00,100.15,100.22,100.09,100.16,20293.0,97.847,97.9154,97.7884,97.8568,20293.0
2025-01-28 14:10:00,100.12,100.15,100.07,100.11,37197.0,97.8177,97.847,97.7689,97.8079,37197.0
2025-01-28 14:15:00,100.09,100.14,100.0,100.02,31105.0,97.7884,97.8373,97.7005,97.72,31105.0
2025-01-28 14:20:00,100.01,100.01,99.9,99.99,16368.0,97.7102,97.7102,97.6028,97.6907,16368.0
2025-01-28 14:25:00,99.99,99.99,99.88,99.96,16347.0,97.6907,97.6907,97.5832,97.6614,16347.0
2025-01-28 14:30:00,99.98,100.19,99.96,100.18,12011.0,97.6809,97.8861,97.6614,97.8763,12011.0
2025-01-28 14:35:00,100.19,100.28,100.17,100.27,15654.0,97.8861,97.974,97.8666,97.9643,15654.0
2025-01-28 14:40:00,100.27,100.45,100.26,100.43,29567.0,97.9643,98.1401,97.9545,98.1206,29567.0
2025-01-28 14:45:00,100.43,100.46,100.32,100.42,19574.0,98.1206,98.1499,98.0131,98.1108,19574.0
2025-01-28 14:50:00,100.42,100.45,100.29,100.41,18351.0,98.1108,98.1401,97.9838,98.101,18351.0
2025-01-28 14:55:00,100.39,100.45,100.36,100.41,16510.0,98.0815,98.1401,98.0522,98.101,16510.0
2025-01-28 15:00:00,100.42,100.42,100.26,100.32,19090.0,98.1108,98.1108,97.9545,98.0131,19090.0
2025-01-28 15:05:00,100.31,100.55,100.3,100.52,22219.0,98.0033,98.2378,97.9936,98.2085,22219.0
2025-01-28 15:10:00,100.51,100.89,100.51,100.88,22537.0,98.1987,98.57,98.1987,98.5602,22537.0
2025-01-28 15:15:00,100.89,100.92,100.61,100.73,61373.0,98.57,98.5993,98.2964,98.4137,61373.0
2025-01-28 15:20:00,100.74,100.75,100.45,100.48,69476.0,98.4235,98.4332,98.1401,98.1694,69476.0
2025-01-28 15:25:00,100.47,100.54,100.44,100.48,25662.0,98.1597,98.2281,98.1304,98.1694,25662.0
2025-01-28 15:30:00,100.46,100.55,100.45,100.52,30989.0,98.1499,98.2378,98.1401,98.2085,30989.0
2025-01-28 15:35:00,100.53,100.7,100.5,100.67,21777.0,98.2183,98.3844,98.189,98.3551,21777.0
2025-01-28 15:40:00,100.65,100.78,100.47,100.74,44244.0,98.3355,98.4625,98.1597,98.4235,44244.0
2025-01-28 15:45:00,100.77,100.85,100.6,100.64,44005.0,98.4528,98.5309,98.2867,98.3258,44005.0
2025-01-28 15:50:00,100.66,100.81,100.62,100.65,88596.0,98.3453,98.4918,98.3062,98.3355,88596.0
2025-01-28 15:55:00,100.63,100.69,100.36,100.59,251668.0,98.316,98.3746,98.0522,98.2769,251668.0
2025-01-29 09:30:00,100.67,100.67,99.99,100.47,60604.0,98.3551,98.3551,97.6907,98.1597,60604.0
2025-01-29 09:35:00,100.47,100.81,100.32,100.74,26534.0,98.1597,98.4918,98.0131,98.4235,26534.0
2025-01-29 09:40:00,100.72,100.91,100.61,100.81,18667.0,98.4039,98.5895,98.2964,98.4918,18667.0
2025-01-29 09:45:00,100.79,101.1,100.65,101.09,48795.0,98.4723,98.7752,98.3355,98.7654,48795.0
2025-01-29 09:50:00,101.09,101.78,101.03,101.63,34919.0,98.7654,99.4395,98.7068,99.293,34919.0
2025-01-29 09:55:00,101.59,101.7,101.33,101.66,28099.0,99.2539,99.3614,98.9999,99.3223,28099.0
2025-01-29 10:00:00,101.65,102.07,101.54,102.05,51652.0,99.3125,99.7229,99.2051,99.7033,51652.0
2025-01-29 10:05:00,102.05,102.25,101.72,101.84,41149.0,99.7033,99.8987,99.3809,99.4982,41149.0
2025-01-29 10:10:00,101.85,101.85,100.87,100.93,30558.0,99.5079,99.5079,98.5505,98.6091,30558.0
2025-01-29 10:15:00,100.89,100.9,100.66,100.89,47657.0,98.57,98.5798,98.3453,98.57,47657.0
2025-01-29 10:20:00,100.9,101.05,100.78,100.98,38373.0,98.5798,98.7263,98.4625,98.6579,38373.0
2025-01-29 10:25:00,100.93,101.05,100.9,101.01,12276.0,98.6091,98.7263,98.5798,98.6872,12276.0
2025-01-29 10:30:00,101.01,101.05,100.85,100.93,18747.0,98.6872,98.7263,98.5309,98.6091,18747.0
2025-01-29 10:35:00,100.97,101.04,100.77,100.82,23408.0,98.6482,98.7166,98.4528,98.5016,23408.0
2025-01-29 10:40:00,100.81,100.9,100.65,100.89,42981.0,98.4918,98.5798,98.3355,98.57,42981.0
2025-01-29 10:45:00,100.88,101.07,100.65,100.68,27377.0,98.5602,98.7459,98.3355,98.3648,27377.0
2025-01-29 10:50:00,100.64,100.72,100.34,100.47,24509.0,98.3258,98.4039,98.0327,98.1597,24509.0
2025-01-29 10:55:00,100.49,100.6,100.45,100.49,19093.0,98.1792,98.2867,98.1401,98.1792,19093.0
2025-01-29 11:00:00,100.53,100.72,100.43,100.62,32065.0,98.2183,98.4039,98.1206,98.3062,32065.0
2025-01-29 11:05:00,100.62,100.64,100.41,100.53,19843.0,98.3062,98.3258,98.101,98.2183,19843.0
2025-01-29 11:10:00,100.53,100.88,100.49,100.88,30401.0,98.2183,98.5602,98.1792,98.5602,30401.0
2025-01-29 11:15:00,100.83,100.95,100.55,100.56,23630.0,98.5114,98.6286,98.2378,98.2476,23630.0
2025-01-29 11:20:00,100.52,100.63,100.41,100.49,40498.0,98.2085,98.316,98.101,98.1792,40498.0
2025-01-29 11:25:00,100.44,100.7,100.41,100.56,61899.0,98.1304,98.3844,98.101,98.2476,61899.0
2025-01-29 11:30:00,100.55,100.57,100.2,100.3,46773.0,98.2378,98.2574,97.8959,97.9936,46773.0
2025-01-29 11:35:00,100.36,100.36,100.05,100.05,43312.0,98.0522,98.0522,97.7493,97.7493,43312.0
2025-01-29 11:40:00,100.06,100.23,100.05,100.18,45482.0,97.7591,97.9252,97.7493,97.8763,45482.0
2025-01-29 11:45:00,100.18,100.2,99.9,100.0,52061.0,97.8763,97.8959,97.6028,97.7005,52061.0
2025-01-29 11:50:00,100.07,100.36,100.07,100.23,60800.0,97.7689,98.0522,97.7689,97.9252,60800.0
2025-01-29 11:55:00,100.23,100.31,100.07,100.09,34822.0,97.9252,98.0033,97.7689,97.7884,34822.0
2025-01-29 12:00:00,100.08,100.37,100.07,100.25,20641.0,97.7786,98.062,97.7689,97.9447,20641.0
2025-01-29 12:05:00,100.24,100.43,100.13,100.37,26572.0,97.935,98.1206,97.8275,98.062,26572.0
2025-01-29 12:10:00,100.36,100.46,100.22,100.29,19261.0,98.0522,98.1499,97.9154,97.9838,19261.0
2025-01-29 12:15:00,100.29,100.37,100.14,100.31,18694.0,97.9838,98.062,97.8373,98.0033,18694.0
2025-01-29 12:20:00,100.31,100.39,100.15,100.25,81236.0,98.0033,98.0815,97.847,97.9447,81236.0
2025-01-29 12:25:00,100.23,100.25,100.04,100.2,39399.0,97.9252,97.9447,97.7396,97.8959,39399.0
2025-01-29 12:30:00,100.22,100.38,100.22,100.27,24473.0,97.9154,98.0717,97.9154,97.9643,24473.0
2025-01-29 12:35:00,100.27,100.48,100.13,100.4,43301.0,97.9643,98.1694,97.8275,98.0913,43301.0
2025-01-29 12:40:00,100.42,100.49,100.32,100.39,21729.0,98.1108,98.1792,98.0131,98.0815,21729.0
2025-01-29 12:45:00,100.39,100.61,100.39,100.55,134847.0,98.0815,98.2964,98.0815,98.2378,134847.0
2025-01-29 12:50:00,100.53,100.62,100.45,100.54,20077.0,98.2183,98.3062,98.1401,98.2281,20077.0
2025-01-29 12:55:00,100.56,100.56,100.42,100.42,18801.0,98.2476,98.2476,98.1108,98.1108,18801.0
2025-01-29 13:00:00,100.44,100.68,100.43,100.68,29937.0,98.1304,98.3648,98.1206,98.3648,29937.0
2025-01-29 13:05:00,100.67,100.71,100.51,100.6,35675.0,98.3551,98.3941,98.1987,98.2867,35675.0
2025-01-29 13:10:00,100.6,100.64,100.44,100.54,11170.0,98.2867,98.3258,98.1304,98.2281,11170.0
2025-01-29 13:15:00,100.57,100.6,100.51,100.57,16795.0,98.2574,98.2867,98.1987,98.2574,16795.0
2025-01-29 13:20:00,100.57,100.58,100.41,100.47,13091.0,98.2574,98.2671,98.101,98.1597,13091.0
2025-01-29 13:25:00,100.5,100.57,100.49,100.54,10013.0,98.189,98.2574,98.1792,98.2281,10013.0
2025-01-29 13:30:00,100.55,100.57,100.52,100.56,13151.0,98.2378,98.2574,98.2085,98.2476,13151.0
2025-01-29 13:35:00,100.54,100.57,100.38,100.44,14495.0,98.2281,98.2574,98.0717,98.1304,14495.0
2025-01-29 13:40:00,100.46,100.53,100.41,100.42,10641.0,98.1499,98.2183,98.101,98.1108,10641.0
2025-01-29 13:45:00,100.41,100.5,100.31,100.44,20016.0,98.101,98.189,98.0033,98.1304,20016.0
2025-01-29 13:50:00,100.44,100.44,100.27,100.29,16676.0,98.1304,98.1304,97.9643,97.9838,16676.0
2025-01-29 13:55:00,100.3,100.31,100.25,100.28,11520.0,97.9936,98.0033,97.9447,97.974,11520.0
2025-01-29 14:00:00,100.25,100.25,99.89,99.91,20994.0,97.9447,97.9447,97.593,97.6125,20994.0
2025-01-29 14:05:00,99.91,100.05,99.85,100.01,24638.0,97.6125,97.7493,97.5539,97.7102,24638.0
2025-01-29 14:10:00,99.97,99.97,99.82,99.83,18009.0,97.6712,97.6712,97.5246,97.5344,18009.0
2025-01-29 14:15:00,99.83,99.86,99.65,99.78,26453.0,97.5344,97.5637,97.3585,97.4855,26453.0
2025-01-29 14:20:00,99.79,99.86,99.71,99.75,16669.0,97.4953,97.5637,97.4171,97.4562,16669.0
2025-01-29 14:25:00,99.78,99.79,99.54,99.54,24460.0,97.4855,97.4953,97.251,97.251,24460.0
2025-01-29 14:30:00,99.53,99.9,99.52,99.74,38766.0,97.2413,97.6028,97.2315,97.4464,38766.0
2025-01-29 14:35:00,99.75,99.9,99.63,99.9,26934.0,97.4562,97.6028,97.339,97.6028,26934.0
2025-01-29 14:40:00,99.9,100.13,99.89,100.12,67860.0,97.6028,97.8275,97.593,97.8177,67860.0
2025-01-29 14:45:00,100.11,100.18,99.94,100.04,39870.0,97.8079,97.8763,97.6419,97.7396,39870.0
2025-01-29 14:50:00,100.04,100.39,100.0,100.33,33511.0,97.7396,98.0815,97.7005,98.0229,33511.0
2025-01-29 14:55:00,100.34,100.35,100.12,100.16,27938.0,98.0327,98.0424,97.8177,97.8568,27938.0
2025-01-29 15:00:00,100.15,100.22,100.03,100.08,70366.0,97.847,97.9154,97.7298,97.7786,70366.0
2025-01-29 15:05:00,100.05,100.3,100.04,100.2,23095.0,97.7493,97.9936,97.7396,97.8959,23095.0
2025-01-29 15:10:00,100.22,100.36,100.21,100.29,58694.0,97.9154,98.0522,97.9056,97.9838,58694.0
2025-01-29 15:15:00,100.31,100.31,100.02,100.16,25714.0,98.0033,98.0033,97.72,97.8568,25714.0
2025-01-29 15:20:00,100.19,100.4,100.16,100.29,48859.0,97.8861,98.0913,97.8568,97.9838,48859.0
2025-01-29 15:25:00,100.27,100.44,100.27,100.37,33828.0,97.9643,98.1304,97.9643,98.062,33828.0
2025-01-29 15:30:00,100.38,100.53,100.19,100.21,54644.0,98.0717,98.2183,97.8861,97.9056,54644.0
2025-01-29 15:35:00,100.21,100.24,100.08,100.1,53779.0,97.9056,97.935,97.7786,97.7982,53779.0
2025-01-29 15:40:00,100.11,100.21,100.04,100.18,51827.0,97.8079,97.9056,97.7396,97.8763,51827.0
2025-01-29 15:45:00,100.18,100.21,99.96,100.02,52795.0,97.8763,97.9056,97.6614,97.72,52795.0
2025-01-29 15:50:00,100.02,100.22,99.99,100.12,94768.0,97.72,97.9154,97.6907,97.8177,94768.0
2025-01-29 15:55:00,100.13,100.4,100.11,100.38,267955.0,97.8275,98.0913,97.8079,98.0717,267955.0
2025-01-30 09:30:00,101.35,101.58,100.79,101.12,127261.0,99.0194,99.2441,98.4723,98.7947,127261.0
2025-01-30 09:35:00,101.14,101.27,101.01,101.15,26236.0,98.8143,98.9413,98.6872,98.824,26236.0
2025-01-30 09:40:00,101.18,101.22,100.89,100.99,29893.0,98.8533,98.8924,98.57,98.6677,29893.0
2025-01-30 09:45:00,101.0,101.0,100.53,100.63,19068.0,98.6775,98.6775,98.2183,98.316,19068.0
2025-01-30 09:50:00,100.67,100.75,100.4,100.74,44630.0,98.3551,98.4332,98.0913,98.4235,44630.0
2025-01-30 09:55:00,100.74,100.79,100.37,100.4,31628.0,98.4235,98.4723,98.062,98.0913,31628.0
2025-01-30 10:00:00,100.46,100.5,99.98,100.16,50447.0,98.1499,98.189,97.6809,97.8568,50447.0
2025-01-30 10:05:00,100.17,100.26,99.94,100.23,23823.0,97.8666,97.9545,97.6419,97.9252,23823.0
2025-01-30 10:10:00,100.25,100.44,100.21,100.28,21783.0,97.9447,98.1304,97.9056,97.974,21783.0
2025-01-30 10:15:00,100.28,100.29,100.04,100.25,20167.0,97.974,97.9838,97.7396,97.9447,20167.0
2025-01-30 10:20:00,100.28,100.35,100.13,100.26,33351.0,97.974,98.0424,97.8275,97.9545,33351.0
2025-01-30 10:25:00,100.29,100.55,100.2,100.36,41404.0,97.9838,98.2378,97.8959,98.0522,41404.0
2025-01-30 10:30:00,100.38,100.39,100.17,100.27,28283.0,98.0717,98.0815,97.8666,97.9643,28283.0
2025-01-30 10:35:00,100.28,100.48,100.22,100.45,39426.0,97.974,98.1694,97.9154,98.1401,39426.0
2025-01-30 10:40:00,100.42,100.43,100.22,100.38,25161.0,98.1108,98.1206,97.9154,98.0717,25161.0
2025-01-30 10:45:00,100.38,100.53,100.36,100.5,18022.0,98.0717,98.2183,98.0522,98.189,18022.0
2025-01-30 10:50:00,100.5,100.72,100.3,100.38,48717.0,98.189,98.4039,97.9936,98.0717,48717.0
2025-01-30 10:55:00,100.37,100.55,100.31,100.52,38003.0,98.062,98.2378,98.0033,98.2085,38003.0
2025-01-30 11:00:00,100.54,100.68,100.46,100.61,44461.0,98.2281,98.3648,98.1499,98.2964,44461.0
2025-01-30 11:05:00,100.61,100.84,100.57,100.8,30486.0,98.2964,98.5212,98.2574,98.4821,30486.0
2025-01-30 11:10:00,100.77,100.83,100.67,100.78,17842.0,98.4528,98.5114,98.3551,98.4625,17842.0
2025-01-30 11:15:00,100.82,101.01,100.71,100.85,109308.0,98.5016,98.6872,98.3941,98.5309,109308.0
2025-01-30 11:20:00,100.87,100.88,100.51,100.62,22386.0,98.5505,98.5602,98.1987,98.3062,22386.0
2025-01-30 11:25:00,100.62,100.75,100.4,100.52,27010.0,98.3062,98.4332,98.0913,98.2085,27010.0
2025-01-30 11:30:00,100.45,100.45,99.91,100.02,40441.0,98.1401,98.1401,97.6125,97.72,40441.0
2025-01-30 11:35:00,99.98,100.01,99.68,99.77,33383.0,97.6809,97.7102,97.3878,97.4758,33383.0
2025-01-30 11:40:00,99.79,99.9,99.75,99.83,21590.0,97.4953,97.6028,97.4562,97.5344,21590.0
2025-01-30 11:45:00,99.86,99.89,99.76,99.82,44297.0,97.5637,97.593,97.466,97.5246,44297.0
2025-01-30 11:50:00,99.81,100.01,99.78,99.98,27698.0,97.5148,97.7102,97.4855,97.6809,27698.0
2025-01-30 11:55:00,99.94,100.11,99.89,99.98,20732.0,97.6419,97.8079,97.593,97.6809,20732.0
2025-01-30 12:00:00,99.98,100.1,99.89,100.06,31345.0,97.6809,97.7982,97.593,97.7591,31345.0
2025-01-30 12:05:00,100.06,100.13,99.94,99.94,11706.0,97.7591,97.8275,97.6419,97.6419,11706.0
2025-01-30 12:10:00,99.92,100.09,99.84,99.88,23356.0,97.6223,97.7884,97.5442,97.5832,23356.0
2025-01-30 12:15:00,99.91,99.94,99.84,99.88,17784.0,97.6125,97.6419,97.5442,97.5832,17784.0
2025-01-30 12:20:00,99.87,99.94,99.83,99.84,24687.0,97.5735,97.6419,97.5344,97.5442,24687.0
2025-01-30 12:25:00,99.85,99.97,99.81,99.96,29574.0,97.5539,97.6712,97.5148,97.6614,29574.0
2025-01-30 12:30:00,99.98,100.08,99.94,100.02,14029.0,97.6809,97.7786,97.6419,97.72,14029.0
2025-01-30 12:35:00,100.02,100.13,99.94,100.08,17781.0,97.72,97.8275,97.6419,97.7786,17781.0
2025-01-30 12:40:00,100.07,100.14,100.0,100.04,14415.0,97.7689,97.8373,97.7005,97.7396,14415.0
2025-01-30 12:45:00,100.03,100.09,99.97,100.07,12386.0,97.7298,97.7884,97.6712,97.7689,12386.0
2025-01-30 12:50:00,100.1,100.11,100.03,100.04,10847.0,97.7982,97.8079,97.7298,97.7396,10847.0
2025-01-30 12:55:00,100.1,100.18,100.02,100.02,18323.0,97.7982,97.8763,97.72,97.72,18323.0
2025-01-30 13:00:00,100.02,100.07,100.01,100.06,17401.0,97.72,97.7689,97.7102,97.7591,17401.0
2025-01-30 13:05:00,100.05,100.23,100.04,100.16,22212.0,97.7493,97.9252,97.7396,97.8568,22212.0
2025-01-30 13:10:00,100.19,100.28,100.14,100.23,15126.0,97.8861,97.974,97.8373,97.9252,15126.0
2025-01-30 13:15:00,100.23,100.32,100.22,100.23,18503.0,97.9252,98.0131,97.9154,97.9252,18503.0
2025-01-30 13:20:00,100.25,100.32,100.19,100.3,14398.0,97.9447,98.0131,97.8861,97.9936,14398.0
2025-01-30 13:25:00,100.27,100.29,100.21,100.27,8984.0,97.9643,97.9838,97.9056,97.9643,8984.0
2025-01-30 13:30:00,100.26,100.52,100.26,100.48,23845.0,97.9545,98.2085,97.9545,98.1694,23845.0
2025-01-30 13:35:00,100.51,100.7,100.5,100.59,21196.0,98.1987,98.3844,98.189,98.2769,21196.0
2025-01-30 13:40:00,100.58,100.59,100.36,100.39,24212.0,98.2671,98.2769,98.0522,98.0815,24212.0
2025-01-30 13:45:00,100.38,100.5,100.38,100.47,17994.0,98.0717,98.189,98.0717,98.1597,17994.0
2025-01-30 13:50:00,100.45,100.48,100.37,100.42,35720.0,98.1401,98.1694,98.062,98.1108,35720.0
2025-01-30 13:55:00,100.4,100.4,100.21,100.33,20922.0,98.0913,98.0913,97.9056,98.0229,20922.0
2025-01-30 14:00:00,100.33,100.42,100.2,100.21,22080.0,98.0229,98.1108,97.8959,97.9056,22080.0
2025-01-30 14:05:00,100.21,100.36,100.11,100.32,15609.0,97.9056,98.0522,97.8079,98.0131,15609.0
2025-01-30 14:10:00,100.31,100.37,100.28,100.37,13989.0,98.0033,98.062,97.974,98.062,13989.0
2025-01-30 14:15:00,100.35,100.49,100.2,100.49,26400.0,98.0424,98.1792,97.8959,98.1792,26400.0
2025-01-30 14:20:00,100.5,100.56,100.43,100.47,17380.0,98.189,98.2476,98.1206,98.1597,17380.0
2025-01-30 14:25:00,100.48,100.58,100.45,100.45,22765.0,98.1694,98.2671,98.1401,98.1401,22765.0
2025-01-30 14:30:00,100.47,100.47,100.12,100.18,55200.0,98.1597,98.1597,97.8177,97.8763,55200.0
2025-01-30 14:35:00,100.16,100.23,100.09,100.18,48218.0,97.8568,97.9252,97.7884,97.8763,48218.0
2025-01-30 14:40:00,100.16,100.17,99.97,99.98,44627.0,97.8568,97.8666,97.6712,97.6809,44627.0
2025-01-30 14:45:00,99.97,100.03,99.9,100.03,48188.0,97.6712,97.7298,97.6028,97.7298,48188.0
2025-01-30 14:50:00,100.04,100.05,99.96,100.01,54828.0,97.7396,97.7493,97.6614,97.7102,54828.0
2025-01-30 14:55:00,99.99,99.99,99.83,99.84,38536.0,97.6907,97.6907,97.5344,97.5442,38536.0
2025-01-30 15:00:00,99.82,99.82,99.61,99.8,75749.0,97.5246,97.5246,97.3194,97.5051,75749.0
2025-01-30 15:05:00,99.78,100.22,99.77,100.13,34901.0,97.4855,97.9154,97.4758,97.8275,34901.0
2025-01-30 15:10:00,100.13,100.41,100.12,100.4,60424.0,97.8275,98.101,97.8177,98.0913,60424.0
2025-01-30 15:15:00,100.41,100.55,100.35,100.48,40218.0,98.101,98.2378,98.0424,98.1694,40218.0
2025-01-30 15:20:00,100.5,100.69,100.4,100.59,74525.0,98.189,98.3746,98.0913,98.2769,74525.0
2025-01-30 15:25:00,100.58,100.61,100.27,100.32,29130.0,98.2671,98.2964,97.9643,98.0131,29130.0
2025-01-30 15:30:00,100.32,100.33,100.16,100.3,44432.0,98.0131,98.0229,97.8568,97.9936,44432.0
2025-01-30 15:35:00,100.31,100.39,100.03,100.08,53525.0,98.0033,98.0815,97.7298,97.7786,53525.0
2025-01-30 15:40:00,100.05,100.1,99.79,99.83,73335.0,97.7493,97.7982,97.4953,97.5344,73335.0
2025-01-30 15:45:00,99.81,100.16,99.7,100.14,81916.0,97.5148,97.8568,97.4074,97.8373,81916.0
2025-01-30 15:50:00,100.13,100.77,100.09,100.56,280062.0,97.8275,98.4528,97.7884,98.2476,280062.0
2025-01-30 15:55:00,100.58,100.69,99.65,99.88,815643.0,98.2671,98.3746,97.3585,97.5832,815643.0
2025-01-31 09:30:00,99.95,101.45,98.62,99.02,259058.0,97.6516,99.1171,96.3522,96.743,259058.0
2025-01-31 09:35:00,99.12,99.34,98.78,98.81,44808.0,96.8407,97.0556,96.5085,96.5378,44808.0
2025-01-31 09:40:00,98.8,99.18,98.77,99.03,41825.0,96.5281,96.8993,96.4988,96.7528,41825.0
2025-01-31 09:45:00,99.01,99.06,98.7,98.7,33401.0,96.7332,96.7821,96.4304,96.4304,33401.0
2025-01-31 09:50:00,98.7,98.97,98.45,98.48,42263.0,96.4304,96.6942,96.1861,96.2154,42263.0
2025-01-31 09:55:00,98.45,98.5,98.31,98.48,70535.0,96.1861,96.235,96.0493,96.2154,70535.0
2025-01-31 10:00:00,98.5,98.5,98.19,98.3,52890.0,96.235,96.235,95.9321,96.0396,52890.0
2025-01-31 10:05:00,98.32,98.52,98.21,98.45,49397.0,96.0591,96.2545,95.9516,96.1861,49397.0
2025-01-31 10:10:00,98.45,98.51,98.22,98.36,41041.0,96.1861,96.2447,95.9614,96.0982,41041.0
2025-01-31 10:15:00,98.37,98.52,98.37,98.43,62510.0,96.108,96.2545,96.108,96.1666,62510.0
2025-01-31 10:20:00,98.43,98.57,98.3,98.56,37643.0,96.1666,96.3034,96.0396,96.2936,37643.0
2025-01-31 10:25:00,98.57,98.77,98.52,98.72,42940.0,96.3034,96.4988,96.2545,96.4499,42940.0
2025-01-31 10:30:00,98.69,98.75,98.57,98.69,31058.0,96.4206,96.4792,96.3034,96.4206,31058.0
2025-01-31 10:35:00,98.71,98.73,98.59,98.65,33674.0,96.4401,96.4597,96.3229,96.3815,33674.0
2025-01-31 10:40:00,98.67,98.79,98.66,98.67,52160.0,96.4011,96.5183,96.3913,96.4011,52160.0
2025-01-31 10:45:00,98.68,98.71,98.53,98.61,22124.0,96.4108,96.4401,96.2643,96.3424,22124.0
2025-01-31 10:50:00,98.61,98.77,98.52,98.75,24582.0,96.3424,96.4988,96.2545,96.4792,24582.0
2025-01-31 10:55:00,98.73,98.8,98.67,98.74,15678.0,96.4597,96.5281,96.4011,96.4694,15678.0
2025-01-31 11:00:00,98.77,98.82,98.72,98.78,16192.0,96.4988,96.5476,96.4499,96.5085,16192.0
2025-01-31 11:05:00,98.78,98.95,98.68,98.94,26143.0,96.5085,96.6746,96.4108,96.6648,26143.0
2025-01-31 11:10:00,98.94,98.94,98.77,98.78,21238.0,96.6648,96.6648,96.4988,96.5085,21238.0
2025-01-31 11:15:00,98.78,98.78,98.56,98.57,38518.0,96.5085,96.5085,96.2936,96.3034,38518.0
2025-01-31 11:20:00,98.57,98.77,98.5,98.71,19772.0,96.3034,96.4988,96.235,96.4401,19772.0
2025-01-31 11:25:00,98.73,98.74,98.5,98.57,16500.0,96.4597,96.4694,96.235,96.3034,16500.0
2025-01-31 11:30:00,98.59,98.76,98.56,98.6,21797.0,96.3229,96.489,96.2936,96.3327,21797.0
2025-01-31 11:35:00,98.61,98.73,98.58,98.68,14045.0,96.3424,96.4597,96.3131,96.4108,14045.0
2025-01-31 11:40:00,98.68,98.7,98.5,98.56,38313.0,96.4108,96.4304,96.235,96.2936,38313.0
2025-01-31 11:45:00,98.53,98.53,98.23,98.29,36890.0,96.2643,96.2643,95.9712,96.0298,36890.0
2025-01-31 11:50:00,98.29,98.35,98.19,98.35,38344.0,96.0298,96.0884,95.9321,96.0884,38344.0
2025-01-31 11:55:00,98.35,98.46,98.34,98.39,48059.0,96.0884,96.1959,96.0786,96.1275,48059.0
2025-01-31 12:00:00,98.38,98.59,98.37,98.59,28665.0,96.1177,96.3229,96.108,96.3229,28665.0
2025-01-31 12:05:00,98.57,98.66,98.47,98.62,24133.0,96.3034,96.3913,96.2057,96.3522,24133.0
2025-01-31 12:10:00,98.62,98.66,98.47,98.49,12893.0,96.3522,96.3913,96.2057,96.2252,12893.0
2025-01-31 12:15:00,98.5,98.69,98.47,98.59,11821.0,96.235,96.4206,96.2057,96.3229,11821.0
2025-01-31 12:20:00,98.56,98.76,98.56,98.66,12449.0,96.2936,96.489,96.2936,96.3913,12449.0
2025-01-31 12:25:00,98.65,98.69,98.56,98.59,14752.0,96.3815,96.4206,96.2936,96.3229,14752.0
2025-01-31 12:30:00,98.59,98.64,98.55,98.58,18919.0,96.3229,96.3717,96.2838,96.3131,18919.0
2025-01-31 12:35:00,98.55,98.55,98.37,98.39,10188.0,96.2838,96.2838,96.108,96.1275,10188.0
2025-01-31 12:40:00,98.39,98.46,98.27,98.28,11482.0,96.1275,96.1959,96.0103,96.02,11482.0
2025-01-31 12:45:00,98.29,98.31,98.17,98.17,16321.0,96.0298,96.0493,95.9126,95.9126,16321.0
2025-01-31 12:50:00,98.16,98.16,98.01,98.03,37429.0,95.9028,95.9028,95.7562,95.7758,37429.0
2025-01-31 12:55:00,98.03,98.03,97.56,97.61,114367.0,95.7758,95.7758,95.3166,95.3654,114367.0
2025-01-31 13:00:00,97.62,97.94,97.62,97.94,21451.0,95.3752,95.6878,95.3752,95.6878,21451.0
2025-01-31 13:05:00,97.94,98.12,97.93,98.07,25062.0,95.6878,95.8637,95.6781,95.8149,25062.0
2025-01-31 13:10:00,98.06,98.1,97.99,97.99,12054.0,95.8051,95.8442,95.7367,95.7367,12054.0
2025-01-31 13:15:00,98.02,98.04,97.69,97.7,24266.0,95.766,95.7855,95.4436,95.4534,24266.0
2025-01-31 13:20:00,97.7,97.7,97.56,97.66,26120.0,95.4534,95.4534,95.3166,95.4143,26120.0
2025-01-31 13:25:00,97.68,97.74,97.54,97.62,18711.0,95.4338,95.4924,95.297,95.3752,18711.0
2025-01-31 13:30:00,97.65,97.69,97.42,97.43,26718.0,95.4045,95.4436,95.1798,95.1896,26718.0
2025-01-31 13:35:00,97.42,97.55,97.35,97.52,20297.0,95.1798,95.3068,95.1114,95.2775,20297.0
2025-01-31 13:40:00,97.52,97.58,97.39,97.45,16982.0,95.2775,95.3361,95.1505,95.2091,16982.0
2025-01-31 13:45:00,97.43,97.6,97.34,97.36,20859.0,95.1896,95.3557,95.1016,95.1212,20859.0
2025-01-31 13:50:00,97.4,97.46,97.35,97.39,12160.0,95.1603,95.2189,95.1114,95.1505,12160.0
2025-01-31 13:55:00,97.41,97.46,97.34,97.39,14126.0,95.17,95.2189,95.1016,95.1505,14126.0
2025-01-31 14:00:00,97.4,97.41,97.1,97.18,26098.0,95.1603,95.17,94.8672,94.9453,26098.0
2025-01-31 14:05:00,97.17,97.18,96.95,97.0,22816.0,94.9355,94.9453,94.7206,94.7695,22816.0
2025-01-31 14:10:00,97.02,97.5,97.0,97.45,25001.0,94.789,95.258,94.7695,95.2091,25001.0
2025-01-31 14:15:00,97.45,97.5,97.02,97.07,16234.0,95.2091,95.258,94.789,94.8378,16234.0
2025-01-31 14:20:00,97.06,97.11,96.91,97.09,21078.0,94.8281,94.8769,94.6815,94.8574,21078.0
2025-01-31 14:25:00,97.1,97.19,96.98,97.19,19615.0,94.8672,94.9551,94.7499,94.9551,19615.0
2025-01-31 14:30:00,97.19,97.31,97.16,97.3,22711.0,94.9551,95.0723,94.9258,95.0626,22711.0
2025-01-31 14:35:00,97.28,97.28,97.11,97.14,15244.0,95.043,95.043,94.8769,94.9062,15244.0
2025-01-31 14:40:00,97.15,97.18,97.03,97.05,12019.0,94.916,94.9453,94.7988,94.8183,12019.0
2025-01-31 14:45:00,97.05,97.09,96.87,97.07,13226.0,94.8183,94.8574,94.6424,94.8378,13226.0
2025-01-31 14:50:00,97.08,97.18,97.02,97.18,14225.0,94.8476,94.9453,94.789,94.9453,14225.0
2025-01-31 14:55:00,97.17,97.27,97.09,97.23,11930.0,94.9355,95.0332,94.8574,94.9942,11930.0
2025-01-31 15:00:00,97.2,97.2,96.98,97.02,18639.0,94.9649,94.9649,94.7499,94.789,18639.0
2025-01-31 15:05:00,97.03,97.09,96.88,96.89,21355.0,94.7988,94.8574,94.6522,94.662,21355.0
2025-01-31 15:10:00,96.89,97.06,96.88,97.06,16880.0,94.662,94.8281,94.6522,94.8281,16880.0
2025-01-31 15:15:00,97.08,97.27,97.05,97.23,14996.0,94.8476,95.0332,94.8183,94.9942,14996.0
2025-01-31 15:20:00,97.25,97.25,97.06,97.15,15803.0,95.0137,95.0137,94.8281,94.916,15803.0
2025-01-31 15:25:00,97.14,97.17,96.97,97.01,20452.0,94.9062,94.9355,94.7401,94.7792,20452.0
2025-01-31 15:30:00,97.02,97.22,96.91,97.13,27772.0,94.789,94.9844,94.6815,94.8965,27772.0
2025-01-31 15:35:00,97.13,97.18,96.89,96.98,27945.0,94.8965,94.9453,94.662,94.7499,27945.0
2025-01-31 15:40:00,96.98,96.98,96.83,96.84,27493.0,94.7499,94.7499,94.6034,94.6131,27493.0
2025-01-31 15:45:00,96.86,97.04,96.82,97.0,57227.0,94.6327,94.8085,94.5936,94.7695,57227.0
2025-01-31 15:50:00,97.03,97.12,96.86,96.95,93630.0,94.7988,94.8867,94.6327,94.7206,93630.0
2025-01-31 15:55:00,96.94,97.23,96.82,97.16,437869.0,94.7108,94.9942,94.5936,94.9258,437869.0
2025-02-03 09:30:00,95.21,96.0,94.57,95.79,123042.0,94.002,94.782,93.3701,94.5746,123042.0
2025-02-03 09:35:00,95.9,96.2,95.45,96.0,58506.0,94.6832,94.9794,94.2389,94.782,58506.0
2025-02-03 09:40:00,95.95,96.41,95.89,96.22,39167.0,94.7326,95.1868,94.6734,94.9992,39167.0
2025-02-03 09:45:00,96.28,96.29,95.65,95.78,83921.0,95.0584,95.0683,94.4364,94.5648,83921.0
2025-02-03 09:50:00,95.81,95.96,95.44,95.56,46225.0,94.5944,94.7425,94.2291,94.3475,46225.0
2025-02-03 09:55:00,95.57,95.9,95.44,95.88,59251.0,94.3574,94.6832,94.2291,94.6635,59251.0
2025-02-03 10:00:00,95.77,96.02,95.62,95.93,60064.0,94.5549,94.8017,94.4068,94.7129,60064.0
2025-02-03 10:05:00,95.9,96.18,95.89,96.02,52900.0,94.6832,94.9597,94.6734,94.8017,52900.0
2025-02-03 10:10:00,96.01,96.23,95.86,96.06,44363.0,94.7918,95.009,94.6437,94.8412,44363.0
2025-02-03 10:15:00,96.06,96.23,95.77,95.8,24572.0,94.8412,95.009,94.5549,94.5845,24572.0
2025-02-03 10:20:00,95.83,96.42,95.7,96.42,35958.0,94.6141,95.1966,94.4858,95.1966,35958.0
2025-02-03 10:25:00,96.43,96.67,96.28,96.67,41601.0,95.2065,95.4435,95.0584,95.4435,41601.0
2025-02-03 10:30:00,96.65,96.73,96.38,96.65,37101.0,95.4237,95.5027,95.1571,95.4237,37101.0
2025-02-03 10:35:00,96.71,96.71,96.31,96.45,34295.0,95.483,95.483,95.088,95.2263,34295.0
2025-02-03 10:40:00,96.45,97.12,96.37,96.9,43654.0,95.2263,95.8878,95.1473,95.6705,43654.0
2025-02-03 10:45:00,96.86,96.93,96.59,96.73,25389.0,95.6311,95.7002,95.3645,95.5027,25389.0
2025-02-03 10:50:00,96.75,97.2,96.75,97.12,34696.0,95.5225,95.9667,95.5225,95.8878,34696.0
2025-02-03 10:55:00,97.1,97.26,96.9,97.18,40241.0,95.868,96.026,95.6705,95.947,40241.0
2025-02-03 11:00:00,97.17,97.25,96.94,97.06,25322.0,95.9371,96.0161,95.71,95.8285,25322.0
2025-02-03 11:05:00,97.06,97.12,96.79,97.09,34252.0,95.8285,95.8878,95.5619,95.8581,34252.0
2025-02-03 11:10:00,97.1,97.18,96.95,97.05,15557.0,95.868,95.947,95.7199,95.8186,15557.0
2025-02-03 11:15:00,97.06,97.39,97.03,97.29,28671.0,95.8285,96.1543,95.7989,96.0556,28671.0
2025-02-03 11:20:00,97.29,97.59,97.23,97.51,19557.0,96.0556,96.3518,95.9964,96.2728,19557.0
2025-02-03 11:25:00,97.5,97.56,97.38,97.4,15691.0,96.2629,96.3222,96.1445,96.1642,15691.0
2025-02-03 11:30:00,97.37,97.41,97.18,97.39,13528.0,96.1346,96.1741,95.947,96.1543,13528.0
2025-02-03 11:35:00,97.4,97.63,97.39,97.63,41089.0,96.1642,96.3913,96.1543,96.3913,41089.0
2025-02-03 11:40:00,97.64,97.67,97.45,97.57,15658.0,96.4012,96.4308,96.2136,96.332,15658.0
2025-02-03 11:45:00,97.55,97.63,97.47,97.56,16919.0,96.3123,96.3913,96.2333,96.3222,16919.0
2025-02-03 11:50:00,97.58,97.77,97.54,97.55,12831.0,96.3419,96.5295,96.3024,96.3123,12831.0
2025-02-03 11:55:00,97.51,97.54,97.37,97.48,12022.0,96.2728,96.3024,96.1346,96.2432,12022.0
2025-02-03 12:00:00,97.49,97.67,97.47,97.63,11753.0,96.2531,96.4308,96.2333,96.3913,11753.0
2025-02-03 12:05:00,97.64,97.64,97.49,97.61,8257.0,96.4012,96.4012,96.2531,96.3715,8257.0
2025-02-03 12:10:00,97.62,97.64,97.35,97.43,10777.0,96.3814,96.4012,96.1148,96.1938,10777.0
2025-02-03 12:15:00,97.42,97.47,97.34,97.39,8641.0,96.1839,96.2333,96.105,96.1543,8641.0
2025-02-03 12:20:00,97.44,97.59,97.42,97.59,20322.0,96.2037,96.3518,96.1839,96.3518,20322.0
2025-02-03 12:25:00,97.63,97.65,97.37,97.38,10634.0,96.3913,96.411,96.1346,96.1445,10634.0
2025-02-03 12:30:00,97.35,97.51,97.35,97.47,6111.0,96.1148,96.2728,96.1148,96.2333,6111.0
2025-02-03 12:35:00,97.45,97.56,97.44,97.49,9871.0,96.2136,96.3222,96.2037,96.2531,9871.0
2025-02-03 12:40:00,97.48,97.57,97.45,97.51,11134.0,96.2432,96.332,96.2136,96.2728,11134.0
2025-02-03 12:45:00,97.52,97.61,97.32,97.32,13130.0,96.2827,96.3715,96.0852,96.0852,13130.0
2025-02-03 12:50:00,97.38,97.49,97.22,97.33,28142.0,96.1445,96.2531,95.9865,96.0951,28142.0
2025-02-03 12:55:00,97.32,97.4,97.03,97.36,34365.0,96.0852,96.1642,95.7989,96.1247,34365.0
2025-02-03 13:00:00,97.34,97.61,97.18,97.61,11224.0,96.105,96.3715,95.947,96.3715,11224.0
2025-02-03 13:05:00,97.59,97.64,97.35,97.37,12652.0,96.3518,96.4012,96.1148,96.1346,12652.0
2025-02-03 13:10:00,97.39,97.53,97.32,97.4,10247.0,96.1543,96.2926,96.0852,96.1642,10247.0
2025-02-03 13:15:00,97.43,97.57,97.43,97.48,10063.0,96.1938,96.332,96.1938,96.2432,10063.0
2025-02-03 13:20:00,97.49,97.53,97.44,97.49,8683.0,96.2531,96.2926,96.2037,96.2531,8683.0
2025-02-03 13:25:00,97.47,97.56,97.41,97.51,15667.0,96.2333,96.3222,96.1741,96.2728,15667.0
2025-02-03 13:30:00,97.49,97.56,97.47,97.51,7970.0,96.2531,96.3222,96.2333,96.2728,7970.0
2025-02-03 13:35:00,97.51,97.56,97.41,97.56,12749.0,96.2728,96.3222,96.1741,96.3222,12749.0
2025-02-03 13:40:00,97.55,97.56,97.48,97.49,13791.0,96.3123,96.3222,96.2432,96.2531,13791.0
2025-02-03 13:45:00,97.48,97.61,97.48,97.53,12795.0,96.2432,96.3715,96.2432,96.2926,12795.0
2025-02-03 13:50:00,97.54,97.69,97.54,97.69,13432.0,96.3024,96.4505,96.3024,96.4505,13432.0
2025-02-03 13:55:00,97.7,97.78,97.42,97.51,57529.0,96.4604,96.5394,96.1839,96.2728,57529.0
2025-02-03 14:00:00,97.54,97.61,97.43,97.52,14670.0,96.3024,96.3715,96.1938,96.2827,14670.0
2025-02-03 14:05:00,97.51,97.71,97.49,97.64,14853.0,96.2728,96.4703,96.2531,96.4012,14853.0
2025-02-03 14:10:00,97.67,97.73,97.61,97.65,13764.0,96.4308,96.49,96.3715,96.411,13764.0
2025-02-03 14:15:00,97.66,97.68,97.56,97.62,24388.0,96.4209,96.4407,96.3222,96.3814,24388.0
2025-02-03 14:20:00,97.62,97.66,97.57,97.65,9496.0,96.3814,96.4209,96.332,96.411,9496.0
2025-02-03 14:25:00,97.64,97.66,97.57,97.57,11298.0,96.4012,96.4209,96.332,96.332,11298.0
2025-02-03 14:30:00,97.57,97.65,97.57,97.62,9050.0,96.332,96.411,96.332,96.3814,9050.0
2025-02-03 14:35:00,97.61,97.62,97.52,97.62,16844.0,96.3715,96.3814,96.2827,96.3814,16844.0
2025-02-03 14:40:00,97.6,97.84,97.6,97.84,33156.0,96.3617,96.5986,96.3617,96.5986,33156.0
2025-02-03 14:45:00,97.83,98.02,97.83,98.02,31777.0,96.5887,96.7763,96.5887,96.7763,31777.0
2025-02-03 14:50:00,98.02,98.15,97.99,98.14,34763.0,96.7763,96.9047,96.7467,96.8948,34763.0
2025-02-03 14:55:00,98.12,98.14,97.92,97.99,54580.0,96.8751,96.8948,96.6776,96.7467,54580.0
2025-02-03 15:00:00,97.99,98.06,97.89,97.97,22141.0,96.7467,96.8158,96.648,96.727,22141.0
2025-02-03 15:05:00,97.95,98.08,97.9,97.99,26237.0,96.7072,96.8356,96.6579,96.7467,26237.0
2025-02-03 15:10:00,98.0,98.02,97.84,97.84,35401.0,96.7566,96.7763,96.5986,96.5986,35401.0
2025-02-03 15:15:00,97.85,97.88,97.81,97.84,21795.0,96.6085,96.6381,96.569,96.5986,21795.0
2025-02-03 15:20:00,97.82,97.89,97.67,97.67,19842.0,96.5789,96.648,96.4308,96.4308,19842.0
2025-02-03 15:25:00,97.66,97.72,97.59,97.62,25567.0,96.4209,96.4801,96.3518,96.3814,25567.0
2025-02-03 15:30:00,97.6,97.74,97.5,97.7,26445.0,96.3617,96.4999,96.2629,96.4604,26445.0
2025-02-03 15:35:00,97.7,97.8,97.62,97.62,36411.0,96.4604,96.5591,96.3814,96.3814,36411.0
2025-02-03 15:40:00,97.62,97.66,97.53,97.59,43138.0,96.3814,96.4209,96.2926,96.3518,43138.0
2025-02-03 15:45:00,97.61,97.7,97.51,97.68,41683.0,96.3715,96.4604,96.2728,96.4407,41683.0
2025-02-03 15:50:00,97.7,98.0,97.64,97.65,103444.0,96.4604,96.7566,96.4012,96.411,103444.0
2025-02-03 15:55:00,97.65,97.83,97.63,97.67,256540.0,96.411,96.5887,96.3913,96.4308,256540.0
2025-02-04 09:30:00,99.0,99.25,96.94,97.29,307299.0,97.7439,97.9907,95.71,96.0556,307299.0
2025-02-04 09:35:00,97.26,97.58,96.96,97.26,36445.0,96.026,96.3419,95.7298,96.026,36445.0
2025-02-04 09:40:00,97.26,97.73,97.12,97.66,21666.0,96.026,96.49,95.8878,96.4209,21666.0
2025-02-04 09:45:00,97.65,97.88,97.53,97.58,35212.0,96.411,96.6381,96.2926,96.3419,35212.0
2025-02-04 09:50:00,97.53,97.6,97.28,97.6,11797.0,96.2926,96.3617,96.0457,96.3617,11797.0
2025-02-04 09:55:00,97.58,97.74,97.4,97.71,26069.0,96.3419,96.4999,96.1642,96.4703,26069.0
2025-02-04 10:00:00,97.6,97.83,97.59,97.6,38913.0,96.3617,96.5887,96.3518,96.3617,38913.0
2025-02-04 10:05:00,97.66,98.0,97.52,97.96,19210.0,96.4209,96.7566,96.2827,96.7171,19210.0
2025-02-04 10:10:00,98.01,98.27,97.9,98.25,16509.0,96.7665,97.0232,96.6579,97.0034,16509.0
2025-02-04 10:15:00,98.27,98.32,97.9,98.03,26488.0,97.0232,97.0725,96.6579,96.7862,26488.0
2025-02-04 10:20:00,98.0,98.23,97.94,98.18,21949.0,96.7566,96.9837,96.6974,96.9343,21949.0
2025-02-04 10:25:00,98.16,98.2,97.95,98.08,17566.0,96.9146,96.9541,96.7072,96.8356,17566.0
2025-02-04 10:30:00,98.02,98.1,97.91,98.04,18508.0,96.7763,96.8553,96.6677,96.7961,18508.0
2025-02-04 10:35:00,98.02,98.05,97.83,97.87,8281.0,96.7763,96.806,96.5887,96.6282,8281.0
2025-02-04 10:40:00,97.89,97.94,97.83,97.87,12391.0,96.648,96.6974,96.5887,96.6282,12391.0
2025-02-04 10:45:00,97.87,97.87,97.52,97.63,8853.0,96.6282,96.6282,96.2827,96.3913,8853.0
2025-02-04 10:50:00,97.62,97.62,97.53,97.61,9561.0,96.3814,96.3814,96.2926,96.3715,9561.0
2025-02-04 10:55:00,97.61,97.71,97.54,97.63,16464.0,96.3715,96.4703,96.3024,96.3913,16464.0
2025-02-04 11:00:00,97.65,97.78,97.64,97.73,21728.0,96.411,96.5394,96.4012,96.49,21728.0
2025-02-04 11:05:00,97.73,97.9,97.73,97.78,19613.0,96.49,96.6579,96.49,96.5394,19613.0
2025-02-04 11:10:00,97.78,97.82,97.67,97.78,8699.0,96.5394,96.5789,96.4308,96.5394,8699.0
2025-02-04 11:15:00,97.8,97.81,97.63,97.66,21920.0,96.5591,96.569,96.3913,96.4209,21920.0
2025-02-04 11:20:00,97.65,97.73,97.24,97.28,23939.0,96.411,96.49,96.0062,96.0457,23939.0
2025-02-04 11:25:00,97.3,97.3,97.12,97.22,10232.0,96.0655,96.0655,95.8878,95.9865,10232.0
2025-02-04 11:30:00,97.23,97.33,97.14,97.26,9581.0,95.9964,96.0951,95.9075,96.026,9581.0
2025-02-04 11:35:00,97.26,97.3,97.18,97.27,9068.0,96.026,96.0655,95.947,96.0359,9068.0
2025-02-04 11:40:00,97.2,97.34,97.17,97.27,11628.0,95.9667,96.105,95.9371,96.0359,11628.0
2025-02-04 11:45:00,97.28,97.29,97.0,97.05,16985.0,96.0457,96.0556,95.7693,95.8186,16985.0
2025-02-04 11:50:00,97.04,97.14,96.99,97.12,18828.0,95.8088,95.9075,95.7594,95.8878,18828.0
2025-02-04 11:55:00,97.12,97.18,97.01,97.14,26848.0,95.8878,95.947,95.7792,95.9075,26848.0
2025-02-04 12:00:00,97.15,97.22,97.01,97.09,20503.0,95.9174,95.9865,95.7792,95.8581,20503.0
2025-02-04 12:05:00,97.14,97.34,97.08,97.16,17642.0,95.9075,96.105,95.8483,95.9272,17642.0
2025-02-04 12:10:00,97.16,97.25,97.09,97.1,15178.0,95.9272,96.0161,95.8581,95.868,15178.0
2025-02-04 12:15:00,97.12,97.26,97.05,97.1,25548.0,95.8878,96.026,95.8186,95.868,25548.0
2025-02-04 12:20:00,97.09,97.13,97.01,97.06,8010.0,95.8581,95.8976,95.7792,95.8285,8010.0
2025-02-04 12:25:00,97.06,97.11,96.94,96.99,12019.0,95.8285,95.8779,95.71,95.7594,12019.0
2025-02-04 12:30:00,96.97,97.1,96.94,97.04,7755.0,95.7397,95.868,95.71,95.8088,7755.0
2025-02-04 12:35:00,97.02,97.19,97.02,97.12,12105.0,95.789,95.9569,95.789,95.8878,12105.0
2025-02-04 12:40:00,97.12,97.2,97.12,97.13,25159.0,95.8878,95.9667,95.8878,95.8976,25159.0
2025-02-04 12:45:00,97.14,97.17,97.04,97.09,23170.0,95.9075,95.9371,95.8088,95.8581,23170.0
2025-02-04 12:50:00,97.1,97.13,96.99,96.99,17082.0,95.868,95.8976,95.7594,95.7594,17082.0
2025-02-04 12:55:00,96.99,97.2,96.98,97.12,18318.0,95.7594,95.9667,95.7495,95.8878,18318.0
2025-02-04 13:00:00,97.14,97.22,97.06,97.2,14224.0,95.9075,95.9865,95.8285,95.9667,14224.0
2025-02-04 13:05:00,97.18,97.24,97.11,97.21,30784.0,95.947,96.0062,95.8779,95.9766,30784.0
2025-02-04 13:10:00,97.23,97.31,97.19,97.31,20627.0,95.9964,96.0753,95.9569,96.0753,20627.0
2025-02-04 13:15:00,97.35,97.48,97.32,97.41,16991.0,96.1148,96.2432,96.0852,96.1741,16991.0
2025-02-04 13:20:00,97.39,97.4,97.29,97.29,11298.0,96.1543,96.1642,96.0556,96.0556,11298.0
2025-02-04 13:25:00,97.31,97.37,97.25,97.28,18725.0,96.0753,96.1346,96.0161,96.0457,18725.0
2025-02-04 13:30:00,97.29,97.31,97.23,97.26,18668.0,96.0556,96.0753,95.9964,96.026,18668.0
2025-02-04 13:35:00,97.26,97.29,97.19,97.21,27513.0,96.026,96.0556,95.9569,95.9766,27513.0
2025-02-04 13:40:00,97.22,97.29,97.19,97.26,23340.0,95.9865,96.0556,95.9569,96.026,23340.0
2025-02-04 13:45:00,97.25,97.39,97.25,97.39,42117.0,96.0161,96.1543,96.0161,96.1543,42117.0
2025-02-04 13:50:00,97.39,97.56,97.36,97.44,36520.0,96.1543,96.3222,96.1247,96.2037,36520.0
2025-02-04 13:55:00,97.44,97.44,97.3,97.37,12248.0,96.2037,96.2037,96.0655,96.1346,12248.0
2025-02-04 14:00:00,97.36,97.42,97.3,97.36,13043.0,96.1247,96.1839,96.0655,96.1247,13043.0
2025-02-04 14:05:00,97.36,97.63,97.36,97.51,57081.0,96.1247,96.3913,96.1247,96.2728,57081.0
2025-02-04 14:10:00,97.53,97.68,97.53,97.62,14582.0,96.2926,96.4407,96.2926,96.3814,14582.0
2025-02-04 14:15:00,97.63,97.66,97.42,97.45,64313.0,96.3913,96.4209,96.1839,96.2136,64313.0
2025-02-04 14:20:00,97.47,97.5,97.37,97.43,30260.0,96.2333,96.2629,96.1346,96.1938,30260.0
2025-02-04 14:25:00,97.43,97.44,97.3,97.33,12635.0,96.1938,96.2037,96.0655,96.0951,12635.0
2025-02-04 14:30:00,97.33,97.43,97.33,97.42,13748.0,96.0951,96.1938,96.0951,96.1839,13748.0
2025-02-04 14:35:00,97.44,97.6,97.42,97.59,33812.0,96.2037,96.3617,96.1839,96.3518,33812.0
2025-02-04 14:40:00,97.6,97.6,97.46,97.48,36215.0,96.3617,96.3617,96.2234,96.2432,36215.0
2025-02-04 14:45:00,97.48,97.5,97.34,97.34,20240.0,96.2432,96.2629,96.105,96.105,20240.0
2025-02-04 14:50:00,97.36,97.48,97.21,97.24,48307.0,96.1247,96.2432,95.9766,96.0062,48307.0
2025-02-04 14:55:00,97.26,97.34,97.23,97.3,22153.0,96.026,96.105,95.9964,96.0655,22153.0
2025-02-04 15:00:00,97.28,97.38,97.19,97.23,22064.0,96.0457,96.1445,95.9569,95.9964,22064.0
2025-02-04 15:05:00,97.23,97.3,97.21,97.3,15339.0,95.9964,96.0655,95.9766,96.0655,15339.0
2025-02-04 15:10:00,97.3,97.31,97.22,97.22,26210.0,96.0655,96.0753,95.9865,95.9865,26210.0
2025-02-04 15:15:00,97.25,97.27,97.17,97.2,13360.0,96.0161,96.0359,95.9371,95.9667,13360.0
2025-02-04 15:20:00,97.19,97.19,96.95,96.98,16321.0,95.9569,95.9569,95.7199,95.7495,16321.0
2025-02-04 15:25:00,96.96,96.99,96.75,96.84,30808.0,95.7298,95.7594,95.5225,95.6113,30808.0
2025-02-04 15:30:00,96.84,96.88,96.78,96.85,28377.0,95.6113,95.6508,95.5521,95.6212,28377.0
2025-02-04 15:35:00,96.85,96.88,96.73,96.84,36796.0,95.6212,95.6508,95.5027,95.6113,36796.0
2025-02-04 15:40:00,96.84,96.92,96.76,96.79,34073.0,95.6113,95.6903,95.5323,95.5619,34073.0
2025-02-04 15:45:00,96.82,96.9,96.74,96.9,35634.0,95.5916,95.6705,95.5126,95.6705,35634.0
2025-02-04 15:50:00,96.89,97.1,96.89,97.06,73915.0,95.6607,95.868,95.6607,95.8285,73915.0
2025-02-04 15:55:00,97.07,97.13,96.94,97.02,255638.0,95.8384,95.8976,95.71,95.789,255638.0
2025-02-05 09:30:00,97.77,98.18,97.62,98.05,37507.0,96.5295,96.9343,96.3814,96.806,37507.0
2025-02-05 09:35:00,98.15,98.18,97.64,97.71,12306.0,96.9047,96.9343,96.4012,96.4703,12306.0
2025-02-05 09:40:00,97.78,97.79,97.33,97.39,14840.0,96.5394,96.5493,96.0951,96.1543,14840.0
2025-02-05 09:45:00,97.39,97.5,97.16,97.19,21814.0,96.1543,96.2629,95.9272,95.9569,21814.0
2025-02-05 09:50:00,97.24,97.24,97.04,97.2,24190.0,96.0062,96.0062,95.8088,95.9667,24190.0
2025-02-05 09:55:00,97.28,97.3,97.09,97.28,18520.0,96.0457,96.0655,95.8581,96.0457,18520.0
2025-02-05 10:00:00,97.17,97.5,97.08,97.11,35387.0,95.9371,96.2629,95.8483,95.8779,35387.0
2025-02-05 10:05:00,97.13,97.37,97.09,97.37,101480.0,95.8976,96.1346,95.8581,96.1346,101480.0
2025-02-05 10:10:00,97.37,97.5,97.32,97.33,24812.0,96.1346,96.2629,96.0852,96.0951,24812.0
2025-02-05 10:15:00,97.31,97.37,97.21,97.3,14183.0,96.0753,96.1346,95.9766,96.0655,14183.0
2025-02-05 10:20:00,97.32,97.5,97.29,97.37,12938.0,96.0852,96.2629,96.0556,96.1346,12938.0
2025-02-05 10:25:00,97.39,97.49,97.35,97.41,23056.0,96.1543,96.2531,96.1148,96.1741,23056.0
2025-02-05 10:30:00,97.39,97.45,97.13,97.34,12115.0,96.1543,96.2136,95.8976,96.105,12115.0
2025-02-05 10:35:00,97.36,97.46,97.27,97.29,13766.0,96.1247,96.2234,96.0359,96.0556,13766.0
2025-02-05 10:40:00,97.34,97.46,97.26,97.37,23735.0,96.105,96.2234,96.026,96.1346,23735.0
2025-02-05 10:45:00,97.38,97.63,97.35,97.59,50414.0,96.1445,96.3913,96.1148,96.3518,50414.0
2025-02-05 10:50:00,97.64,97.67,97.49,97.52,44199.0,96.4012,96.4308,96.2531,96.2827,44199.0
2025-02-05 10:55:00,97.54,97.55,97.47,97.51,28057.0,96.3024,96.3123,96.2333,96.2728,28057.0
2025-02-05 11:00:00,97.5,97.56,97.46,97.5,15780.0,96.2629,96.3222,96.2234,96.2629,15780.0
2025-02-05 11:05:00,97.5,97.6,97.49,97.57,15546.0,96.2629,96.3617,96.2531,96.332,15546.0
2025-02-05 11:10:00,97.55,97.9,97.54,97.76,293500.0,96.3123,96.6579,96.3024,96.5196,293500.0
2025-02-05 11:15:00,97.83,98.49,97.83,98.45,34677.0,96.5887,97.2404,96.5887,97.2009,34677.0
2025-02-05 11:20:00,98.45,98.51,98.37,98.43,30705.0,97.2009,97.2601,97.1219,97.1811,30705.0
2025-02-05 11:25:00,98.43,98.6,98.21,98.59,16028.0,97.1811,97.349,96.9639,97.3391,16028.0
2025-02-05 11:30:00,98.54,98.6,98.33,98.38,27324.0,97.2897,97.349,97.0824,97.1318,27324.0
2025-02-05 11:35:00,98.35,98.39,98.27,98.3,13846.0,97.1021,97.1416,97.0232,97.0528,13846.0
2025-02-05 11:40:00,98.27,98.33,98.2,98.24,16129.0,97.0232,97.0824,96.9541,96.9935,16129.0
2025-02-05 11:45:00,98.21,98.24,98.11,98.16,9559.0,96.9639,96.9935,96.8652,96.9146,9559.0
2025-02-05 11:50:00,98.19,98.34,98.16,98.23,12991.0,96.9442,97.0923,96.9146,96.9837,12991.0
2025-02-05 11:55:00,98.26,98.28,98.03,98.1,10620.0,97.0133,97.033,96.7862,96.8553,10620.0
2025-02-05 12:00:00,98.13,98.18,98.03,98.06,13539.0,96.8849,96.9343,96.7862,96.8158,13539.0
2025-02-05 12:05:00,98.04,98.09,97.99,98.05,7897.0,96.7961,96.8454,96.7467,96.806,7897.0
2025-02-05 12:10:00,98.07,98.1,98.0,98.04,12148.0,96.8257,96.8553,96.7566,96.7961,12148.0
2025-02-05 12:15:00,98.05,98.05,97.89,97.97,9353.0,96.806,96.806,96.648,96.727,9353.0
2025-02-05 12:20:00,97.99,98.02,97.93,97.99,12764.0,96.7467,96.7763,96.6875,96.7467,12764.0
2025-02-05 12:25:00,97.98,98.03,97.97,97.99,10956.0,96.7368,96.7862,96.727,96.7467,10956.0
2025-02-05 12:30:00,98.02,98.1,98.02,98.06,11058.0,96.7763,96.8553,96.7763,96.8158,11058.0
2025-02-05 12:35:00,98.06,98.09,97.96,97.99,9342.0,96.8158,96.8454,96.7171,96.7467,9342.0
2025-02-05 12:40:00,97.99,98.07,97.97,98.04,9000.0,96.7467,96.8257,96.727,96.7961,9000.0
2025-02-05 12:45:00,98.08,98.17,98.06,98.15,4793.0,96.8356,96.9244,96.8158,96.9047,4793.0
2025-02-05 12:50:00,98.14,98.15,98.05,98.13,9716.0,96.8948,96.9047,96.806,96.8849,9716.0
2025-02-05 12:55:00,98.15,98.17,98.12,98.12,5946.0,96.9047,96.9244,96.8751,96.8751,5946.0
2025-02-05 13:00:00,98.15,98.19,98.14,98.18,5538.0,96.9047,96.9442,96.8948,96.9343,5538.0
2025-02-05 13:05:00,98.19,98.22,98.07,98.21,22785.0,96.9442,96.9738,96.8257,96.9639,22785.0
2025-02-05 13:10:00,98.21,98.21,97.97,98.02,8928.0,96.9639,96.9639,96.727,96.7763,8928.0
2025-02-05 13:15:00,98.02,98.15,98.0,98.1,15329.0,96.7763,96.9047,96.7566,96.8553,15329.0
2025-02-05 13:20:00,98.1,98.16,98.1,98.13,5189.0,96.8553,96.9146,96.8553,96.8849,5189.0
2025-02-05 13:25:00,98.15,98.16,98.09,98.13,11255.0,96.9047,96.9146,96.8454,96.8849,11255.0
2025-02-05 13:30:00,98.13,98.2,98.12,98.2,8804.0,96.8849,96.9541,96.8751,96.9541,8804.0
2025-02-05 13:35:00,98.19,98.3,98.16,98.29,17238.0,96.9442,97.0528,96.9146,97.0429,17238.0
2025-02-05 13:40:00,98.29,98.32,98.14,98.16,9783.0,97.0429,97.0725,96.8948,96.9146,9783.0
2025-02-05 13:45:00,98.14,98.14,98.06,98.08,10333.0,96.8948,96.8948,96.8158,96.8356,10333.0
2025-02-05 13:50:00,98.07,98.17,98.05,98.12,7620.0,96.8257,96.9244,96.806,96.8751,7620.0
2025-02-05 13:55:00,98.11,98.13,97.99,97.99,10113.0,96.8652,96.8849,96.7467,96.7467,10113.0
2025-02-05 14:00:00,97.98,98.05,97.94,97.99,9305.0,96.7368,96.806,96.6974,96.7467,9305.0
2025-02-05 14:05:00,98.0,98.12,97.99,98.08,8548.0,96.7566,96.8751,96.7467,96.8356,8548.0
2025-02-05 14:10:00,98.07,98.07,98.0,98.06,7741.0,96.8257,96.8257,96.7566,96.8158,7741.0
2025-02-05 14:15:00,98.08,98.11,97.99,98.09,12185.0,96.8356,96.8652,96.7467,96.8454,12185.0
2025-02-05 14:20:00,98.12,98.12,98.03,98.09,6447.0,96.8751,96.8751,96.7862,96.8454,6447.0
2025-02-05 14:25:00,98.07,98.09,98.02,98.04,17468.0,96.8257,96.8454,96.7763,96.7961,17468.0
2025-02-05 14:30:00,98.04,98.13,98.01,98.04,9595.0,96.7961,96.8849,96.7665,96.7961,9595.0
2025-02-05 14:35:00,98.06,98.1,98.02,98.03,10943.0,96.8158,96.8553,96.7763,96.7862,10943.0
2025-02-05 14:40:00,98.05,98.07,97.99,98.0,13231.0,96.806,96.8257,96.7467,96.7566,13231.0
2025-02-05 14:45:00,98.03,98.03,97.91,97.97,13337.0,96.7862,96.7862,96.6677,96.727,13337.0
2025-02-05 14:50:00,97.97,98.01,97.94,97.96,12513.0,96.727,96.7665,96.6974,96.7171,12513.0
2025-02-05 14:55:00,98.0,98.01,97.9,97.94,17295.0,96.7566,96.7665,96.6579,96.6974,17295.0
2025-02-05 15:00:00,97.93,98.04,97.93,97.93,18321.0,96.6875,96.7961,96.6875,96.6875,18321.0
2025-02-05 15:05:00,97.94,97.95,97.8,97.82,25586.0,96.6974,96.7072,96.5591,96.5789,25586.0
2025-02-05 15:10:00,97.81,97.87,97.8,97.81,20222.0,96.569,96.6282,96.5591,96.569,20222.0
2025-02-05 15:15:00,97.83,97.86,97.8,97.84,29480.0,96.5887,96.6184,96.5591,96.5986,29480.0
2025-02-05 15:20:00,97.84,97.9,97.78,97.79,32620.0,96.5986,96.6579,96.5394,96.5493,32620.0
2025-02-05 15:25:00,97.78,97.78,97.69,97.7,29349.0,96.5394,96.5394,96.4505,96.4604,29349.0
2025-02-05 15:30:00,97.72,97.75,97.61,97.63,23002.0,96.4801,96.5098,96.3715,96.3913,23002.0
2025-02-05 15:35:00,97.63,97.73,97.6,97.68,38947.0,96.3913,96.49,96.3617,96.4407,38947.0
2025-02-05 15:40:00,97.67,97.76,97.64,97.67,34215.0,96.4308,96.5196,96.4012,96.4308,34215.0
2025-02-05 15:45:00,97.67,97.79,97.67,97.75,37339.0,96.4308,96.5493,96.4308,96.5098,37339.0
2025-02-05 15:50:00,97.76,97.94,97.67,97.67,79551.0,96.5196,96.6974,96.4308,96.4308,79551.0
2025-02-05 15:55:00,97.68,97.95,97.62,97.9,292642.0,96.4407,96.7072,96.3814,96.6579,292642.0
2025-02-06 09:30:00,97.97,98.26,97.81,97.88,72498.0,96.727,97.0133,96.569,96.6381,72498.0
2025-02-06 09:35:00,97.88,98.13,97.6,97.72,15907.0,96.6381,96.8849,96.3617,96.4801,15907.0
2025-02-06 09:40:00,97.7,97.8,97.61,97.7,35409.0,96.4604,96.5591,96.3715,96.4604,35409.0
2025-02-06 09:45:00,97.7,98.22,97.7,98.08,26031.0,96.4604,96.9738,96.4604,96.8356,26031.0
2025-02-06 09:50:00,98.08,98.2,97.82,97.84,23655.0,96.8356,96.9541,96.5789,96.5986,23655.0
2025-02-06 09:55:00,97.84,97.85,97.59,97.65,26274.0,96.5986,96.6085,96.3518,96.411,26274.0
2025-02-06 10:00:00,97.7,97.76,97.26,97.33,34087.0,96.4604,96.5196,96.026,96.0951,34087.0
2025-02-06 10:05:00,97.31,97.73,97.19,97.37,20137.0,96.0753,96.49,95.9569,96.1346,20137.0
2025-02-06 10:10:00,97.36,97.4,97.16,97.16,10295.0,96.1247,96.1642,95.9272,95.9272,10295.0
2025-02-06 10:15:00,97.13,97.15,96.97,97.08,14075.0,95.8976,95.9174,95.7397,95.8483,14075.0
2025-02-06 10:20:00,97.1,97.1,96.67,96.81,26508.0,95.868,95.868,95.4435,95.5817,26508.0
2025-02-06 10:25:00,96.79,96.9,96.45,96.49,14013.0,95.5619,95.6705,95.2263,95.2657,14013.0
2025-02-06 10:30:00,96.5,96.51,95.95,95.95,18968.0,95.2756,95.2855,94.7326,94.7326,18968.0
2025-02-06 10:35:00,95.92,96.07,95.8,95.83,21473.0,94.703,94.8511,94.5845,94.6141,21473.0
2025-02-06 10:40:00,95.84,95.86,95.57,95.64,15870.0,94.624,94.6437,94.3574,94.4265,15870.0
2025-02-06 10:45:00,95.67,95.71,95.46,95.62,17731.0,94.4562,94.4956,94.2488,94.4068,17731.0
2025-02-06 10:50:00,95.65,95.96,95.64,95.92,23149.0,94.4364,94.7425,94.4265,94.703,23149.0
2025-02-06 10:55:00,95.93,96.05,95.63,95.64,12718.0,94.7129,94.8313,94.4167,94.4265,12718.0
2025-02-06 11:00:00,95.64,95.78,95.58,95.67,24136.0,94.4265,94.5648,94.3673,94.4562,24136.0
2025-02-06 11:05:00,95.66,95.7,95.21,95.23,31733.0,94.4463,94.4858,94.002,94.0217,31733.0
2025-02-06 11:10:00,95.27,95.34,95.11,95.27,45075.0,94.0612,94.1303,93.9033,94.0612,45075.0
2025-02-06 11:15:00,95.27,95.53,95.21,95.53,29093.0,94.0612,94.3179,94.002,94.3179,29093.0
2025-02-06 11:20:00,95.48,95.77,95.47,95.66,19060.0,94.2686,94.5549,94.2587,94.4463,19060.0
2025-02-06 11:25:00,95.7,95.94,95.7,95.94,14029.0,94.4858,94.7227,94.4858,94.7227,14029.0
2025-02-06 11:30:00,95.94,96.16,95.89,96.12,18194.0,94.7227,94.9399,94.6734,94.9004,18194.0
2025-02-06 11:35:00,96.16,96.34,96.15,96.32,32051.0,94.9399,95.1177,94.9301,95.0979,32051.0
2025-02-06 11:40:00,96.25,96.3,95.95,96.05,15396.0,95.0288,95.0782,94.7326,94.8313,15396.0
2025-02-06 11:45:00,96.12,96.25,96.03,96.19,14359.0,94.9004,95.0288,94.8116,94.9696,14359.0
2025-02-06 11:50:00,96.16,96.38,96.16,96.38,10321.0,94.9399,95.1571,94.9399,95.1571,10321.0
2025-02-06 11:55:00,96.38,96.41,96.02,96.08,14978.0,95.1571,95.1868,94.8017,94.861,14978.0
2025-02-06 12:00:00,96.07,96.15,95.95,96.1,35691.0,94.8511,94.9301,94.7326,94.8807,35691.0
2025-02-06 12:05:00,96.09,96.09,95.93,95.98,14611.0,94.8708,94.8708,94.7129,94.7622,14611.0
2025-02-06 12:10:00,96.0,96.05,95.93,96.05,9963.0,94.782,94.8313,94.7129,94.8313,9963.0
2025-02-06 12:15:00,96.03,96.05,95.9,95.99,18136.0,94.8116,94.8313,94.6832,94.7721,18136.0
2025-02-06 12:20:00,95.98,96.0,95.93,95.94,12548.0,94.7622,94.782,94.7129,94.7227,12548.0
2025-02-06 12:25:00,95.92,95.94,95.76,95.94,29468.0,94.703,94.7227,94.545,94.7227,29468.0
2025-02-06 12:30:00,95.93,96.0,95.9,95.97,11140.0,94.7129,94.782,94.6832,94.7523,11140.0
2025-02-06 12:35:00,95.98,95.98,95.78,95.87,26835.0,94.7622,94.7622,94.5648,94.6536,26835.0
2025-02-06 12:40:00,95.9,96.03,95.88,95.99,10619.0,94.6832,94.8116,94.6635,94.7721,10619.0
2025-02-06 12:45:00,96.01,96.15,95.94,96.1,10340.0,94.7918,94.9301,94.7227,94.8807,10340.0
2025-02-06 12:50:00,96.07,96.24,96.02,96.19,22122.0,94.8511,95.0189,94.8017,94.9696,22122.0
2025-02-06 12:55:00,96.19,96.21,95.94,95.95,17749.0,94.9696,94.9893,94.7227,94.7326,17749.0
2025-02-06 13:00:00,95.98,96.26,95.97,96.23,19044.0,94.7622,95.0387,94.7523,95.009,19044.0
2025-02-06 13:05:00,96.21,96.34,96.17,96.18,8860.0,94.9893,95.1177,94.9498,94.9597,8860.0
2025-02-06 13:10:00,96.19,96.29,95.99,96.12,22532.0,94.9696,95.0683,94.7721,94.9004,22532.0
2025-02-06 13:15:00,96.12,96.15,96.04,96.06,12582.0,94.9004,94.9301,94.8215,94.8412,12582.0
2025-02-06 13:20:00,96.06,96.09,95.96,95.99,12003.0,94.8412,94.8708,94.7425,94.7721,12003.0
2025-02-06 13:25:00,96.0,96.03,95.8,95.86,20786.0,94.782,94.8116,94.5845,94.6437,20786.0
2025-02-06 13:30:00,95.86,96.12,95.83,96.08,6928.0,94.6437,94.9004,94.6141,94.861,6928.0
2025-02-06 13:35:00,96.07,96.1,95.88,95.88,14619.0,94.8511,94.8807,94.6635,94.6635,14619.0
2025-02-06 13:40:00,95.88,95.99,95.83,95.95,9955.0,94.6635,94.7721,94.6141,94.7326,9955.0
2025-02-06 13:45:00,95.95,96.11,95.91,96.04,11587.0,94.7326,94.8906,94.6931,94.8215,11587.0
2025-02-06 13:50:00,96.05,96.06,95.96,96.05,15076.0,94.8313,94.8412,94.7425,94.8313,15076.0
2025-02-06 13:55:00,96.02,96.03,95.98,96.01,17654.0,94.8017,94.8116,94.7622,94.7918,17654.0
2025-02-06 14:00:00,96.0,96.17,95.94,96.16,16447.0,94.782,94.9498,94.7227,94.9399,16447.0
2025-02-06 14:05:00,96.15,96.19,95.88,95.93,40958.0,94.9301,94.9696,94.6635,94.7129,40958.0
2025-02-06 14:10:00,95.94,95.94,95.87,95.89,6793.0,94.7227,94.7227,94.6536,94.6734,6793.0
2025-02-06 14:15:00,95.91,95.97,95.87,95.94,12397.0,94.6931,94.7523,94.6536,94.7227,12397.0
2025-02-06 14:20:00,95.93,95.93,95.85,95.88,12787.0,94.7129,94.7129,94.6339,94.6635,12787.0
2025-02-06 14:25:00,95.89,95.89,95.59,95.61,14661.0,94.6734,94.6734,94.3772,94.3969,14661.0
2025-02-06 14:30:00,95.6,95.6,95.37,95.41,16742.0,94.387,94.387,94.16,94.1995,16742.0
2025-02-06 14:35:00,95.38,95.6,95.32,95.56,21861.0,94.1698,94.387,94.1106,94.3475,21861.0
2025-02-06 14:40:00,95.55,95.56,95.41,95.49,11330.0,94.3377,94.3475,94.1995,94.2784,11330.0
2025-02-06 14:45:00,95.47,95.59,95.43,95.56,9662.0,94.2587,94.3772,94.2192,94.3475,9662.0
2025-02-06 14:50:00,95.58,95.81,95.58,95.69,20895.0,94.3673,94.5944,94.3673,94.4759,20895.0
2025-02-06 14:55:00,95.69,95.75,95.62,95.65,13492.0,94.4759,94.5351,94.4068,94.4364,13492.0
2025-02-06 15:00:00,95.64,95.73,95.62,95.68,15380.0,94.4265,94.5154,94.4068,94.466,15380.0
2025-02-06 15:05:00,95.68,95.75,95.66,95.73,8437.0,94.466,94.5351,94.4463,94.5154,8437.0
2025-02-06 15:10:00,95.72,95.76,95.65,95.69,13955.0,94.5055,94.545,94.4364,94.4759,13955.0
2025-02-06 15:15:00,95.7,95.88,95.7,95.86,24294.0,94.4858,94.6635,94.4858,94.6437,24294.0
2025-02-06 15:20:00,95.86,95.9,95.84,95.87,15783.0,94.6437,94.6832,94.624,94.6536,15783.0
2025-02-06 15:25:00,95.88,95.89,95.76,95.79,33935.0,94.6635,94.6734,94.545,94.5746,33935.0
2025-02-06 15:30:00,95.79,96.04,95.79,95.95,39388.0,94.5746,94.8215,94.5746,94.7326,39388.0
2025-02-06 15:35:00,95.95,95.98,95.7,95.83,32164.0,94.7326,94.7622,94.4858,94.6141,32164.0
2025-02-06 15:40:00,95.82,95.95,95.78,95.94,34054.0,94.6042,94.7326,94.5648,94.7227,34054.0
2025-02-06 15:45:00,95.92,95.92,95.65,95.68,47740.0,94.703,94.703,94.4364,94.466,47740.0
2025-02-06 15:50:00,95.68,95.99,95.67,95.81,59459.0,94.466,94.7721,94.4562,94.5944,59459.0
2025-02-06 15:55:00,95.82,95.98,95.61,95.8,292632.0,94.6042,94.7622,94.3969,94.5845,292632.0
2025-02-07 09:30:00,95.75,96.0,94.94,94.94,57953.0,94.5351,94.782,93.7354,93.7354,57953.0
2025-02-07 09:35:00,94.99,95.13,94.77,95.07,23142.0,93.7848,93.923,93.5676,93.8638,23142.0
2025-02-07 09:40:00,95.08,95.65,95.05,95.63,11761.0,93.8736,94.4364,93.844,94.4167,11761.0
2025-02-07 09:45:00,95.61,95.74,95.33,95.43,46103.0,94.3969,94.5253,94.1205,94.2192,46103.0
2025-02-07 09:50:00,95.5,95.67,95.47,95.66,19621.0,94.2883,94.4562,94.2587,94.4463,19621.0
2025-02-07 09:55:00,95.66,95.93,95.58,95.93,14707.0,94.4463,94.7129,94.3673,94.7129,14707.0
2025-02-07 10:00:00,95.86,95.86,95.57,95.61,21528.0,94.6437,94.6437,94.3574,94.3969,21528.0
2025-02-07 10:05:00,95.66,96.27,95.55,96.23,46288.0,94.4463,95.0485,94.3377,95.009,46288.0
2025-02-07 10:10:00,96.26,96.35,96.11,96.15,25911.0,95.0387,95.1275,94.8906,94.9301,25911.0
2025-02-07 10:15:00,96.14,96.22,95.99,96.08,8451.0,94.9202,94.9992,94.7721,94.861,8451.0
2025-02-07 10:20:00,96.06,96.33,96.0,96.26,57205.0,94.8412,95.1078,94.782,95.0387,57205.0
2025-02-07 10:25:00,96.27,96.28,96.11,96.15,29348.0,95.0485,95.0584,94.8906,94.9301,29348.0
2025-02-07 10:30:00,96.14,96.22,95.93,96.07,23938.0,94.9202,94.9992,94.7129,94.8511,23938.0
2025-02-07 10:35:00,96.1,96.15,95.94,95.94,29619.0,94.8807,94.9301,94.7227,94.7227,29619.0
2025-02-07 10:40:00,95.95,96.11,95.91,96.03,20301.0,94.7326,94.8906,94.6931,94.8116,20301.0
2025-02-07 10:45:00,96.0,96.17,95.84,95.89,22124.0,94.782,94.9498,94.624,94.6734,22124.0
2025-02-07 10:50:00,95.91,96.05,95.48,95.56,26740.0,94.6931,94.8313,94.2686,94.3475,26740.0
2025-02-07 10:55:00,95.58,95.89,95.58,95.89,19390.0,94.3673,94.6734,94.3673,94.6734,19390.0
2025-02-07 11:00:00,95.83,95.85,95.57,95.62,46557.0,94.6141,94.6339,94.3574,94.4068,46557.0
2025-02-07 11:05:00,95.65,95.86,95.6,95.7,29542.0,94.4364,94.6437,94.387,94.4858,29542.0
2025-02-07 11:10:00,95.7,95.7,95.45,95.56,33649.0,94.4858,94.4858,94.2389,94.3475,33649.0
2025-02-07 11:15:00,95.6,95.91,95.58,95.8,21885.0,94.387,94.6931,94.3673,94.5845,21885.0
2025-02-07 11:20:00,95.85,95.96,95.75,95.76,9589.0,94.6339,94.7425,94.5351,94.545,9589.0
2025-02-07 11:25:00,95.76,95.84,95.57,95.59,63620.0,94.545,94.624,94.3574,94.3772,63620.0
2025-02-07 11:30:00,95.59,95.79,95.59,95.66,26285.0,94.3772,94.5746,94.3772,94.4463,26285.0
2025-02-07 11:35:00,95.64,95.65,95.52,95.56,17502.0,94.4265,94.4364,94.3081,94.3475,17502.0
2025-02-07 11:40:00,95.55,95.58,95.49,95.56,23836.0,94.3377,94.3673,94.2784,94.3475,23836.0
2025-02-07 11:45:00,95.56,95.6,95.46,95.55,30581.0,94.3475,94.387,94.2488,94.3377,30581.0
2025-02-07 11:50:00,95.57,95.59,95.35,95.36,42440.0,94.3574,94.3772,94.1402,94.1501,42440.0
2025-02-07 11:55:00,95.41,95.57,95.36,95.52,23769.0,94.1995,94.3574,94.1501,94.3081,23769.0
2025-02-07 12:00:00,95.45,95.63,95.42,95.55,5667.0,94.2389,94.4167,94.2093,94.3377,5667.0
2025-02-07 12:05:00,95.53,95.72,95.43,95.63,9736.0,94.3179,94.5055,94.2192,94.4167,9736.0
2025-02-07 12:10:00,95.65,95.7,95.55,95.65,8169.0,94.4364,94.4858,94.3377,94.4364,8169.0
2025-02-07 12:15:00,95.65,95.69,95.44,95.66,25481.0,94.4364,94.4759,94.2291,94.4463,25481.0
2025-02-07 12:20:00,95.66,95.85,95.66,95.78,5772.0,94.4463,94.6339,94.4463,94.5648,5772.0
2025-02-07 12:25:00,95.8,95.82,95.68,95.74,9142.0,94.5845,94.6042,94.466,94.5253,9142.0
2025-02-07 12:30:00,95.73,95.79,95.68,95.76,6395.0,94.5154,94.5746,94.466,94.545,6395.0
2025-02-07 12:35:00,95.8,95.9,95.8,95.84,5124.0,94.5845,94.6832,94.5845,94.624,5124.0
2025-02-07 12:40:00,95.82,95.87,95.79,95.82,4246.0,94.6042,94.6536,94.5746,94.6042,4246.0
2025-02-07 12:45:00,95.82,95.88,95.77,95.83,8154.0,94.6042,94.6635,94.5549,94.6141,8154.0
2025-02-07 12:50:00,95.86,95.89,95.78,95.86,4057.0,94.6437,94.6734,94.5648,94.6437,4057.0
2025-02-07 12:55:00,95.87,95.98,95.83,95.83,7874.0,94.6536,94.7622,94.6141,94.6141,7874.0
2025-02-07 13:00:00,95.84,95.89,95.8,95.87,6183.0,94.624,94.6734,94.5845,94.6536,6183.0
2025-02-07 13:05:00,95.87,96.09,95.87,96.09,41511.0,94.6536,94.8708,94.6536,94.8708,41511.0
2025-02-07 13:10:00,96.09,96.27,96.09,96.25,6290.0,94.8708,95.0485,94.8708,95.0288,6290.0
2025-02-07 13:15:00,96.3,96.3,96.15,96.2,27545.0,95.0782,95.0782,94.9301,94.9794,27545.0
2025-02-07 13:20:00,96.22,96.25,96.15,96.22,6986.0,94.9992,95.0288,94.9301,94.9992,6986.0
2025-02-07 13:25:00,96.2,96.2,96.12,96.15,8548.0,94.9794,94.9794,94.9004,94.9301,8548.0
2025-02-07 13:30:00,96.14,96.3,96.14,96.22,13426.0,94.9202,95.0782,94.9202,94.9992,13426.0
2025-02-07 13:35:00,96.18,96.28,96.15,96.15,8530.0,94.9597,95.0584,94.9301,94.9301,8530.0
2025-02-07 13:40:00,96.14,96.14,95.94,95.98,9352.0,94.9202,94.9202,94.7227,94.7622,9352.0
2025-02-07 13:45:00,95.98,95.98,95.9,95.93,9668.0,94.7622,94.7622,94.6832,94.7129,9668.0
2025-02-07 13:50:00,95.95,95.95,95.82,95.84,16694.0,94.7326,94.7326,94.6042,94.624,16694.0
2025-02-07 13:55:00,95.84,95.9,95.79,95.8,15925.0,94.624,94.6832,94.5746,94.5845,15925.0
2025-02-07 14:00:00,95.79,95.84,95.77,95.83,14670.0,94.5746,94.624,94.5549,94.6141,14670.0
2025-02-07 14:05:00,95.83,95.86,95.79,95.82,17085.0,94.6141,94.6437,94.5746,94.6042,17085.0
2025-02-07 14:10:00,95.82,95.83,95.75,95.78,14683.0,94.6042,94.6141,94.5351,94.5648,14683.0
2025-02-07 14:15:00,95.79,95.85,95.78,95.85,12590.0,94.5746,94.6339,94.5648,94.6339,12590.0
2025-02-07 14:20:00,95.82,95.86,95.76,95.86,18975.0,94.6042,94.6437,94.545,94.6437,18975.0
2025-02-07 14:25:00,95.86,95.88,95.74,95.74,13114.0,94.6437,94.6635,94.5253,94.5253,13114.0
2025-02-07 14:30:00,95.74,95.97,95.7,95.97,13957.0,94.5253,94.7523,94.4858,94.7523,13957.0
2025-02-07 14:35:00,95.95,96.07,95.94,96.02,12916.0,94.7326,94.8511,94.7227,94.8017,12916.0
2025-02-07 14:40:00,96.03,96.16,96.02,96.16,12240.0,94.8116,94.9399,94.8017,94.9399,12240.0
2025-02-07 14:45:00,96.13,96.17,96.05,96.17,10715.0,94.9103,94.9498,94.8313,94.9498,10715.0
2025-02-07 14:50:00,96.17,96.17,95.92,95.95,20502.0,94.9498,94.9498,94.703,94.7326,20502.0
2025-02-07 14:55:00,95.93,95.96,95.79,95.81,21775.0,94.7129,94.7425,94.5746,94.5944,21775.0
2025-02-07 15:00:00,95.78,95.78,95.53,95.6,23591.0,94.5648,94.5648,94.3179,94.387,23591.0
2025-02-07 15:05:00,95.6,95.67,95.58,95.62,26316.0,94.387,94.4562,94.3673,94.4068,26316.0
2025-02-07 15:10:00,95.65,95.67,95.58,95.62,34828.0,94.4364,94.4562,94.3673,94.4068,34828.0
2025-02-07 15:15:00,95.62,95.68,95.56,95.66,24788.0,94.4068,94.466,94.3475,94.4463,24788.0
2025-02-07 15:20:00,95.66,95.72,95.62,95.63,34577.0,94.4463,94.5055,94.4068,94.4167,34577.0
2025-02-07 15:25:00,95.63,95.64,95.47,95.47,38754.0,94.4167,94.4265,94.2587,94.2587,38754.0
2025-02-07 15:30:00,95.49,95.68,95.49,95.67,41614.0,94.2784,94.466,94.2784,94.4562,41614.0
2025-02-07 15:35:00,95.67,95.75,95.58,95.6,40223.0,94.4562,94.5351,94.3673,94.387,40223.0
2025-02-07 15:40:00,95.59,95.61,95.5,95.54,43230.0,94.3772,94.3969,94.2883,94.3278,43230.0
2025-02-07 15:45:00,95.55,95.8,95.55,95.77,33565.0,94.3377,94.5845,94.3377,94.5549,33565.0
2025-02-07 15:50:00,95.77,95.92,95.77,95.91,36672.0,94.5549,94.703,94.5549,94.6931,36672.0
2025-02-07 15:55:00,95.9,95.92,95.67,95.76,256797.0,94.6832,94.703,94.4562,94.545,256797.0
2025-02-10 09:30:00,97.25,97.7,96.87,97.65,121260.0,96.0161,96.4604,95.6409,96.411,121260.0
2025-02-10 09:35:00,97.56,98.57,97.56,97.98,146204.0,96.3222,97.3194,96.3222,96.7368,146204.0
2025-02-10 09:40:00,97.98,98.07,97.43,97.48,29843.0,96.7368,96.8257,96.1938,96.2432,29843.0
2025-02-10 09:45:00,97.47,98.1,97.38,98.09,47419.0,96.2333,96.8553,96.1445,96.8454,47419.0
2025-02-10 09:50:00,98.14,99.0,98.14,98.91,75300.0,96.8948,97.7439,96.8948,97.655,75300.0
2025-02-10 09:55:00,98.87,98.92,98.36,98.47,20008.0,97.6156,97.6649,97.112,97.2206,20008.0
2025-02-10 10:00:00,98.45,98.81,98.39,98.8,44583.0,97.2009,97.5563,97.1416,97.5464,44583.0
2025-02-10 10:05:00,98.8,99.15,98.74,99.08,44467.0,97.5464,97.892,97.4872,97.8229,44467.0
2025-02-10 10:10:00,99.09,99.28,98.97,99.03,32133.0,97.8328,98.0203,97.7143,97.7735,32133.0
2025-02-10 10:15:00,99.02,99.06,98.81,98.84,22598.0,97.7636,97.8031,97.5563,97.5859,22598.0
2025-02-10 10:20:00,98.79,99.28,98.77,99.19,33625.0,97.5366,98.0203,97.5168,97.9315,33625.0
2025-02-10 10:25:00,99.21,99.34,99.06,99.26,23559.0,97.9512,98.0796,97.8031,98.0006,23559.0
2025-02-10 10:30:00,99.31,99.57,99.23,99.48,27250.0,98.05,98.3067,97.971,98.2178,27250.0
2025-02-10 10:35:00,99.43,99.62,99.41,99.46,44968.0,98.1684,98.356,98.1487,98.1981,44968.0
2025-02-10 10:40:00,99.47,99.57,99.2,99.54,23198.0,98.2079,98.3067,97.9414,98.2771,23198.0
2025-02-10 10:45:00,99.57,99.93,99.52,99.92,35373.0,98.3067,98.6621,98.2573,98.6522,35373.0
2025-02-10 10:50:00,99.89,99.93,99.6,99.76,42045.0,98.6226,98.6621,98.3363,98.4943,42045.0
2025-02-10 10:55:00,99.8,99.88,99.59,99.85,69669.0,98.5338,98.6127,98.3264,98.5831,69669.0
2025-02-10 11:00:00,99.85,99.87,99.65,99.74,38635.0,98.5831,98.6029,98.3857,98.4745,38635.0
2025-02-10 11:05:00,99.73,100.06,99.73,99.86,42569.0,98.4646,98.7905,98.4646,98.593,42569.0
2025-02-10 11:10:00,99.88,99.88,99.52,99.62,20807.0,98.6127,98.6127,98.2573,98.356,20807.0
2025-02-10 11:15:00,99.49,99.59,99.37,99.38,10209.0,98.2277,98.3264,98.1092,98.1191,10209.0
2025-02-10 11:20:00,99.38,99.47,99.33,99.45,8362.0,98.1191,98.2079,98.0697,98.1882,8362.0
2025-02-10 11:25:00,99.44,99.52,99.35,99.38,22127.0,98.1783,98.2573,98.0895,98.1191,22127.0
2025-02-10 11:30:00,99.4,99.52,99.32,99.48,13499.0,98.1388,98.2573,98.0598,98.2178,13499.0
2025-02-10 11:35:00,99.53,99.61,99.47,99.49,14501.0,98.2672,98.3462,98.2079,98.2277,14501.0
2025-02-10 11:40:00,99.49,99.51,99.25,99.29,18581.0,98.2277,98.2474,97.9907,98.0302,18581.0
2025-02-10 11:45:00,99.3,99.35,99.26,99.32,13773.0,98.0401,98.0895,98.0006,98.0598,13773.0
2025-02-10 11:50:00,99.35,99.36,99.26,99.33,15068.0,98.0895,98.0993,98.0006,98.0697,15068.0
2025-02-10 11:55:00,99.35,99.35,99.24,99.34,9187.0,98.0895,98.0895,97.9809,98.0796,9187.0
2025-02-10 12:00:00,99.34,99.42,99.34,99.4,9731.0,98.0796,98.1586,98.0796,98.1388,9731.0
2025-02-10 12:05:00,99.4,99.4,99.15,99.2,14624.0,98.1388,98.1388,97.892,97.9414,14624.0
2025-02-10 12:10:00,99.22,99.23,99.05,99.13,11615.0,97.9611,97.971,97.7933,97.8723,11615.0
2025-02-10 12:15:00,99.11,99.28,99.0,99.21,21020.0,97.8525,98.0203,97.7439,97.9512,21020.0
2025-02-10 12:20:00,99.21,99.24,99.12,99.2,9650.0,97.9512,97.9809,97.8624,97.9414,9650.0
2025-02-10 12:25:00,99.24,99.24,99.09,99.2,7556.0,97.9809,97.9809,97.8328,97.9414,7556.0
2025-02-10 12:30:00,99.2,99.29,99.18,99.24,15352.0,97.9414,98.0302,97.9216,97.9809,15352.0
2025-02-10 12:35:00,99.23,99.24,99.1,99.13,8247.0,97.971,97.9809,97.8426,97.8723,8247.0
2025-02-10 12:40:00,99.11,99.18,99.07,99.07,21864.0,97.8525,97.9216,97.813,97.813,21864.0
2025-02-10 12:45:00,99.09,99.19,99.03,99.15,14007.0,97.8328,97.9315,97.7735,97.892,14007.0
2025-02-10 12:50:00,99.19,99.28,99.14,99.28,17136.0,97.9315,98.0203,97.8821,98.0203,17136.0
2025-02-10 12:55:00,99.3,99.34,99.21,99.26,12402.0,98.0401,98.0796,97.9512,98.0006,12402.0
2025-02-10 13:00:00,99.23,99.3,99.19,99.27,7093.0,97.971,98.0401,97.9315,98.0105,7093.0
2025-02-10 13:05:00,99.28,99.31,99.15,99.22,11704.0,98.0203,98.05,97.892,97.9611,11704.0
2025-02-10 13:10:00,99.23,99.31,99.14,99.14,10336.0,97.971,98.05,97.8821,97.8821,10336.0
2025-02-10 13:15:00,99.19,99.19,99.05,99.07,11362.0,97.9315,97.9315,97.7933,97.813,11362.0
2025-02-10 13:20:00,99.07,99.15,98.9,99.02,25283.0,97.813,97.892,97.6452,97.7636,25283.0
2025-02-10 13:25:00,99.01,99.11,98.98,99.03,21519.0,97.7538,97.8525,97.7242,97.7735,21519.0
2025-02-10 13:30:00,99.06,99.09,99.01,99.06,7812.0,97.8031,97.8328,97.7538,97.8031,7812.0
2025-02-10 13:35:00,99.09,99.19,99.04,99.19,11234.0,97.8328,97.9315,97.7834,97.9315,11234.0
2025-02-10 13:40:00,99.16,99.23,99.13,99.18,11393.0,97.9019,97.971,97.8723,97.9216,11393.0
2025-02-10 13:45:00,99.21,99.22,99.16,99.2,6053.0,97.9512,97.9611,97.9019,97.9414,6053.0
2025-02-10 13:50:00,99.21,99.49,99.2,99.41,44822.0,97.9512,98.2277,97.9414,98.1487,44822.0
2025-02-10 13:55:00,99.41,99.43,99.37,99.41,13113.0,98.1487,98.1684,98.1092,98.1487,13113.0
2025-02-10 14:00:00,99.41,99.53,99.32,99.52,9923.0,98.1487,98.2672,98.0598,98.2573,9923.0
2025-02-10 14:05:00,99.51,99.55,99.5,99.52,10197.0,98.2474,98.2869,98.2376,98.2573,10197.0
2025-02-10 14:10:00,99.53,99.6,99.49,99.53,13418.0,98.2672,98.3363,98.2277,98.2672,13418.0
2025-02-10 14:15:00,99.51,99.53,99.46,99.48,29874.0,98.2474,98.2672,98.1981,98.2178,29874.0
2025-02-10 14:20:00,99.46,99.46,99.39,99.42,9309.0,98.1981,98.1981,98.129,98.1586,9309.0
2025-02-10 14:25:00,99.42,99.45,99.37,99.38,11172.0,98.1586,98.1882,98.1092,98.1191,11172.0
2025-02-10 14:30:00,99.41,99.54,99.4,99.52,32254.0,98.1487,98.2771,98.1388,98.2573,32254.0
2025-02-10 14:35:00,99.5,99.57,99.5,99.56,15918.0,98.2376,98.3067,98.2376,98.2968,15918.0
2025-02-10 14:40:00,99.56,99.58,99.45,99.48,10075.0,98.2968,98.3165,98.1882,98.2178,10075.0
2025-02-10 14:45:00,99.46,99.63,99.45,99.63,11085.0,98.1981,98.3659,98.1882,98.3659,11085.0
2025-02-10 14:50:00,99.62,99.74,99.61,99.71,6973.0,98.356,98.4745,98.3462,98.4449,6973.0
2025-02-10 14:55:00,99.72,99.72,99.65,99.67,14382.0,98.4548,98.4548,98.3857,98.4054,14382.0
2025-02-10 15:00:00,99.68,99.86,99.68,99.75,18031.0,98.4153,98.593,98.4153,98.4844,18031.0
2025-02-10 15:05:00,99.74,99.74,99.48,99.52,24326.0,98.4745,98.4745,98.2178,98.2573,24326.0
2025-02-10 15:10:00,99.5,99.52,99.43,99.44,14875.0,98.2376,98.2573,98.1684,98.1783,14875.0
2025-02-10 15:15:00,99.44,99.44,99.22,99.22,17400.0,98.1783,98.1783,97.9611,97.9611,17400.0
2025-02-10 15:20:00,99.22,99.29,99.12,99.29,33617.0,97.9611,98.0302,97.8624,98.0302,33617.0
2025-02-10 15:25:00,99.28,99.32,99.23,99.25,17672.0,98.0203,98.0598,97.971,97.9907,17672.0
2025-02-10 15:30:00,99.25,99.48,99.25,99.39,21280.0,97.9907,98.2178,97.9907,98.129,21280.0
2025-02-10 15:35:00,99.4,99.42,99.29,99.3,17687.0,98.1388,98.1586,98.0302,98.0401,17687.0
2025-02-10 15:40:00,99.32,99.36,99.23,99.33,26528.0,98.0598,98.0993,97.971,98.0697,26528.0
2025-02-10 15:45:00,99.34,99.4,99.1,99.12,50640.0,98.0796,98.1388,97.8426,97.8624,50640.0
2025-02-10 15:50:00,99.17,99.21,98.71,98.75,67311.0,97.9117,97.9512,97.4576,97.4971,67311.0
2025-02-10 15:55:00,98.77,98.93,98.59,98.68,387891.0,97.5168,97.6748,97.3391,97.428,387891.0
2025-02-11 09:30:00,98.41,99.34,97.57,97.92,113706.0,97.1614,98.0796,96.332,96.6776,113706.0
2025-02-11 09:35:00,98.06,98.08,97.44,97.63,35765.0,96.8158,96.8356,96.2037,96.3913,35765.0
2025-02-11 09:40:00,97.8,98.43,97.8,98.39,12844.0,96.5591,97.1811,96.5591,97.1416,12844.0
2025-02-11 09:45:00,98.39,98.5,98.02,98.02,8794.0,97.1416,97.2502,96.7763,96.7763,8794.0
2025-02-11 09:50:00,98.11,98.6,98.07,98.59,13382.0,96.8652,97.349,96.8257,97.3391,13382.0
2025-02-11 09:55:00,98.59,98.86,98.59,98.74,12491.0,97.3391,97.6057,97.3391,97.4872,12491.0
2025-02-11 10:00:00,98.72,98.8,98.45,98.8,38678.0,97.4675,97.5464,97.2009,97.5464,38678.0
2025-02-11 10:05:00,98.79,98.84,98.59,98.71,91087.0,97.5366,97.5859,97.3391,97.4576,91087.0
2025-02-11 10:10:00,98.71,98.8,98.42,98.53,17963.0,97.4576,97.5464,97.1713,97.2799,17963.0
2025-02-11 10:15:00,98.53,98.58,98.22,98.3,41137.0,97.2799,97.3292,96.9738,97.0528,41137.0
2025-02-11 10:20:00,98.33,98.43,98.16,98.42,13783.0,97.0824,97.1811,96.9146,97.1713,13783.0
2025-02-11 10:25:00,98.44,98.48,98.25,98.27,12611.0,97.191,97.2305,97.0034,97.0232,12611.0
2025-02-11 10:30:00,98.26,98.55,98.25,98.45,22393.0,97.0133,97.2996,97.0034,97.2009,22393.0
2025-02-11 10:35:00,98.52,98.68,98.46,98.66,13644.0,97.27,97.428,97.2108,97.4082,13644.0
2025-02-11 10:40:00,98.68,98.8,98.64,98.65,16209.0,97.428,97.5464,97.3885,97.3983,16209.0
2025-02-11 10:45:00,98.64,98.98,98.63,98.93,11404.0,97.3885,97.7242,97.3786,97.6748,11404.0
2025-02-11 10:50:00,98.94,99.34,98.85,99.28,26372.0,97.6847,98.0796,97.5958,98.0203,26372.0
2025-02-11 10:55:00,99.24,99.24,99.06,99.18,38124.0,97.9809,97.9809,97.8031,97.9216,38124.0
2025-02-11 11:00:00,99.18,99.43,99.13,99.41,17813.0,97.9216,98.1684,97.8723,98.1487,17813.0
2025-02-11 11:05:00,99.37,99.61,99.37,99.6,60606.0,98.1092,98.3462,98.1092,98.3363,60606.0
2025-02-11 11:10:00,99.58,99.79,99.37,99.42,31284.0,98.3165,98.5239,98.1092,98.1586,31284.0
2025-02-11 11:15:00,99.42,99.75,99.4,99.64,38300.0,98.1586,98.4844,98.1388,98.3758,38300.0
2025-02-11 11:20:00,99.64,99.68,99.49,99.64,15668.0,98.3758,98.4153,98.2277,98.3758,15668.0
2025-02-11 11:25:00,99.64,99.72,99.38,99.45,29223.0,98.3758,98.4548,98.1191,98.1882,29223.0
2025-02-11 11:30:00,99.41,99.52,99.18,99.26,38464.0,98.1487,98.2573,97.9216,98.0006,38464.0
2025-02-11 11:35:00,99.24,99.37,99.21,99.32,14106.0,97.9809,98.1092,97.9512,98.0598,14106.0
2025-02-11 11:40:00,99.28,99.31,98.86,98.88,23865.0,98.0203,98.05,97.6057,97.6254,23865.0
2025-02-11 11:45:00,98.9,99.01,98.9,98.93,28317.0,97.6452,97.7538,97.6452,97.6748,28317.0
2025-02-11 11:50:00,98.93,99.13,98.85,99.13,28228.0,97.6748,97.8723,97.5958,97.8723,28228.0
2025-02-11 11:55:00,99.13,99.17,99.01,99.04,12157.0,97.8723,97.9117,97.7538,97.7834,12157.0
2025-02-11 12:00:00,99.02,99.17,98.97,99.17,6922.0,97.7636,97.9117,97.7143,97.9117,6922.0
2025-02-11 12:05:00,99.17,99.2,98.95,99.15,14467.0,97.9117,97.9414,97.6945,97.892,14467.0
2025-02-11 12:10:00,99.12,99.18,99.09,99.1,5885.0,97.8624,97.9216,97.8328,97.8426,5885.0
2025-02-11 12:15:00,99.07,99.25,99.01,99.13,13722.0,97.813,97.9907,97.7538,97.8723,13722.0
2025-02-11 12:20:00,99.16,99.27,99.13,99.25,14753.0,97.9019,98.0105,97.8723,97.9907,14753.0
2025-02-11 12:25:00,99.28,99.36,99.25,99.31,14036.0,98.0203,98.0993,97.9907,98.05,14036.0
2025-02-11 12:30:00,99.35,99.44,99.33,99.43,15261.0,98.0895,98.1783,98.0697,98.1684,15261.0
2025-02-11 12:35:00,99.43,99.48,99.4,99.44,12080.0,98.1684,98.2178,98.1388,98.1783,12080.0
2025-02-11 12:40:00,99.45,99.49,99.35,99.37,16638.0,98.1882,98.2277,98.0895,98.1092,16638.0
2025-02-11 12:45:00,99.37,99.46,99.35,99.43,19863.0,98.1092,98.1981,98.0895,98.1684,19863.0
2025-02-11 12:50:00,99.45,99.45,99.23,99.27,11683.0,98.1882,98.1882,97.971,98.0105,11683.0
2025-02-11 12:55:00,99.27,99.3,99.21,99.25,13121.0,98.0105,98.0401,97.9512,97.9907,13121.0
2025-02-11 13:00:00,99.25,99.31,99.19,99.2,17495.0,97.9907,98.05,97.9315,97.9414,17495.0
2025-02-11 13:05:00,99.23,99.48,99.22,99.36,28571.0,97.971,98.2178,97.9611,98.0993,28571.0
2025-02-11 13:10:00,99.39,99.43,99.3,99.39,13960.0,98.129,98.1684,98.0401,98.129,13960.0
2025-02-11 13:15:00,99.39,99.51,99.32,99.51,10829.0,98.129,98.2474,98.0598,98.2474,10829.0
2025-02-11 13:20:00,99.51,99.54,99.35,99.36,10505.0,98.2474,98.2771,98.0895,98.0993,10505.0
2025-02-11 13:25:00,99.38,99.45,99.34,99.36,14076.0,98.1191,98.1882,98.0796,98.0993,14076.0
2025-02-11 13:30:00,99.37,99.43,99.35,99.39,11346.0,98.1092,98.1684,98.0895,98.129,11346.0
2025-02-11 13:35:00,99.38,99.58,99.38,99.5,16944.0,98.1191,98.3165,98.1191,98.2376,16944.0
2025-02-11 13:40:00,99.5,99.58,99.49,99.57,20387.0,98.2376,98.3165,98.2277,98.3067,20387.0
2025-02-11 13:45:00,99.57,99.59,99.47,99.48,22861.0,98.3067,98.3264,98.2079,98.2178,22861.0
2025-02-11 13:50:00,99.48,99.54,99.45,99.5,12861.0,98.2178,98.2771,98.1882,98.2376,12861.0
2025-02-11 13:55:00,99.48,99.51,99.4,99.43,12467.0,98.2178,98.2474,98.1388,98.1684,12467.0
2025-02-11 14:00:00,99.39,99.52,99.39,99.51,11964.0,98.129,98.2573,98.129,98.2474,11964.0
2025-02-11 14:05:00,99.5,99.55,99.43,99.54,14214.0,98.2376,98.2869,98.1684,98.2771,14214.0
2025-02-11 14:10:00,99.54,99.56,99.41,99.42,19990.0,98.2771,98.2968,98.1487,98.1586,19990.0
2025-02-11 14:15:00,99.38,99.48,99.38,99.48,15776.0,98.1191,98.2178,98.1191,98.2178,15776.0
2025-02-11 14:20:00,99.48,99.51,99.35,99.39,21854.0,98.2178,98.2474,98.0895,98.129,21854.0
2025-02-11 14:25:00,99.41,99.48,99.3,99.3,11293.0,98.1487,98.2178,98.0401,98.0401,11293.0
2025-02-11 14:30:00,99.3,99.41,99.3,99.36,15269.0,98.0401,98.1487,98.0401,98.0993,15269.0
2025-02-11 14:35:00,99.38,99.42,99.32,99.35,12568.0,98.1191,98.1586,98.0598,98.0895,12568.0
2025-02-11 14:40:00,99.37,99.44,99.25,99.33,21365.0,98.1092,98.1783,97.9907,98.0697,21365.0
2025-02-11 14:45:00,99.36,99.36,99.09,99.14,22568.0,98.0993,98.0993,97.8328,97.8821,22568.0
2025-02-11 14:50:00,99.17,99.19,99.1,99.17,16667.0,97.9117,97.9315,97.8426,97.9117,16667.0
2025-02-11 14:55:00,99.16,99.16,98.96,98.96,37452.0,97.9019,97.9019,97.7044,97.7044,37452.0
2025-02-11 15:00:00,98.95,98.98,98.84,98.89,17249.0,97.6945,97.7242,97.5859,97.6353,17249.0
2025-02-11 15:05:00,98.91,98.91,98.61,98.61,98958.0,97.655,97.655,97.3589,97.3589,98958.0
2025-02-11 15:10:00,98.62,98.78,98.6,98.76,59999.0,97.3687,97.5267,97.349,97.5069,59999.0
2025-02-11 15:15:00,98.76,98.84,98.69,98.84,18847.0,97.5069,97.5859,97.4378,97.5859,18847.0
2025-02-11 15:20:00,98.85,98.85,98.72,98.8,16395.0,97.5958,97.5958,97.4675,97.5464,16395.0
2025-02-11 15:25:00,98.8,98.82,98.67,98.7,12543.0,97.5464,97.5662,97.4181,97.4477,12543.0
2025-02-11 15:30:00,98.73,98.87,98.69,98.78,23677.0,97.4773,97.6156,97.4378,97.5267,23677.0
2025-02-11 15:35:00,98.77,98.84,98.74,98.77,23317.0,97.5168,97.5859,97.4872,97.5168,23317.0
2025-02-11 15:40:00,98.78,98.98,98.72,98.93,66675.0,97.5267,97.7242,97.4675,97.6748,66675.0
2025-02-11 15:45:00,98.93,99.03,98.81,98.89,47478.0,97.6748,97.7735,97.5563,97.6353,47478.0
2025-02-11 15:50:00,98.91,99.06,98.83,98.88,51002.0,97.655,97.8031,97.5761,97.6254,51002.0
2025-02-11 15:55:00,98.89,99.0,98.78,98.94,197899.0,97.6353,97.7439,97.5267,97.6847,197899.0
2025-02-12 09:30:00,97.46,98.56,97.44,98.44,74524.0,96.2234,97.3095,96.2037,97.191,74524.0
2025-02-12 09:35:00,98.52,99.01,98.34,98.98,35559.0,97.27,97.7538,97.0923,97.7242,35559.0
2025-02-12 09:40:00,98.98,99.36,98.75,99.35,72899.0,97.7242,98.0993,97.4971,98.0895,72899.0
2025-02-12 09:45:00,99.3,99.47,99.19,99.29,31788.0,98.0401,98.2079,97.9315,98.0302,31788.0
2025-02-12 09:50:00,99.29,99.66,99.28,99.44,28447.0,98.0302,98.3955,98.0203,98.1783,28447.0
2025-02-12 09:55:00,99.52,99.74,99.43,99.69,19135.0,98.2573,98.4745,98.1684,98.4251,19135.0
2025-02-12 10:00:00,99.69,99.7,99.36,99.57,18539.0,98.4251,98.435,98.0993,98.3067,18539.0
2025-02-12 10:05:00,99.61,99.72,99.49,99.6,28427.0,98.3462,98.4548,98.2277,98.3363,28427.0
2025-02-12 10:10:00,99.62,99.81,99.46,99.67,61924.0,98.356,98.5436,98.1981,98.4054,61924.0
2025-02-12 10:15:00,99.63,100.05,99.63,99.73,88287.0,98.3659,98.7806,98.3659,98.4646,88287.0
2025-02-12 10:20:00,99.72,99.76,99.52,99.62,25903.0,98.4548,98.4943,98.2573,98.356,25903.0
2025-02-12 10:25:00,99.66,99.98,99.51,99.57,28193.0,98.3955,98.7115,98.2474,98.3067,28193.0
2025-02-12 10:30:00,99.57,99.72,99.42,99.42,26061.0,98.3067,98.4548,98.1586,98.1586,26061.0
2025-02-12 10:35:00,99.39,99.55,99.29,99.45,20929.0,98.129,98.2869,98.0302,98.1882,20929.0
2025-02-12 10:40:00,99.54,99.54,99.29,99.51,16696.0,98.2771,98.2771,98.0302,98.2474,16696.0
2025-02-12 10:45:00,99.51,99.55,99.37,99.42,6153.0,98.2474,98.2869,98.1092,98.1586,6153.0
2025-02-12 10:50:00,99.4,99.54,99.17,99.23,15363.0,98.1388,98.2771,97.9117,97.971,15363.0
2025-02-12 10:55:00,99.23,99.3,99.1,99.22,15924.0,97.971,98.0401,97.8426,97.9611,15924.0
2025-02-12 11:00:00,99.2,99.23,99.09,99.12,15285.0,97.9414,97.971,97.8328,97.8624,15285.0
2025-02-12 11:05:00,99.08,99.2,99.03,99.06,8519.0,97.8229,97.9414,97.7735,97.8031,8519.0
2025-02-12 11:10:00,99.03,99.3,99.01,99.29,9875.0,97.7735,98.0401,97.7538,98.0302,9875.0
2025-02-12 11:15:00,99.36,99.45,99.21,99.41,8360.0,98.0993,98.1882,97.9512,98.1487,8360.0
2025-02-12 11:20:00,99.4,99.48,99.3,99.47,8690.0,98.1388,98.2178,98.0401,98.2079,8690.0
2025-02-12 11:25:00,99.51,99.51,99.34,99.44,15557.0,98.2474,98.2474,98.0796,98.1783,15557.0
2025-02-12 11:30:00,99.46,99.55,99.32,99.42,10672.0,98.1981,98.2869,98.0598,98.1586,10672.0
2025-02-12 11:35:00,99.44,99.44,99.34,99.4,10780.0,98.1783,98.1783,98.0796,98.1388,10780.0
2025-02-12 11:40:00,99.39,99.5,99.27,99.47,10024.0,98.129,98.2376,98.0105,98.2079,10024.0
2025-02-12 11:45:00,99.47,99.48,99.39,99.41,8737.0,98.2079,98.2178,98.129,98.1487,8737.0
2025-02-12 11:50:00,99.41,99.57,99.39,99.56,24376.0,98.1487,98.3067,98.129,98.2968,24376.0
2025-02-12 11:55:00,99.58,99.59,99.39,99.44,20913.0,98.3165,98.3264,98.129,98.1783,20913.0
2025-02-12 12:00:00,99.44,99.49,98.91,98.99,33182.0,98.1783,98.2277,97.655,97.734,33182.0
2025-02-12 12:05:00,98.91,99.05,98.9,99.05,15449.0,97.655,97.7933,97.6452,97.7933,15449.0
2025-02-12 12:10:00,99.09,99.09,98.91,99.0,13444.0,97.8328,97.8328,97.655,97.7439,13444.0
2025-02-12 12:15:00,99.04,99.06,98.92,99.03,10370.0,97.7834,97.8031,97.6649,97.7735,10370.0
2025-02-12 12:20:00,99.02,99.07,98.95,99.03,11153.0,97.7636,97.813,97.6945,97.7735,11153.0
2025-02-12 12:25:00,98.99,98.99,98.8,98.87,9944.0,97.734,97.734,97.5464,97.6156,9944.0
2025-02-12 12:30:00,98.8,98.92,98.77,98.92,15010.0,97.5464,97.6649,97.5168,97.6649,15010.0
2025-02-12 12:35:00,98.93,99.02,98.82,98.89,11114.0,97.6748,97.7636,97.5662,97.6353,11114.0
2025-02-12 12:40:00,98.89,98.91,98.77,98.87,11779.0,97.6353,97.655,97.5168,97.6156,11779.0
2025-02-12 12:45:00,98.9,99.02,98.86,98.91,22653.0,97.6452,97.7636,97.6057,97.655,22653.0
2025-02-12 12:50:00,98.91,99.02,98.86,98.94,13014.0,97.655,97.7636,97.6057,97.6847,13014.0
2025-02-12 12:55:00,98.95,99.0,98.89,98.91,9587.0,97.6945,97.7439,97.6353,97.655,9587.0
2025-02-12 13:00:00,98.88,98.88,98.54,98.55,11287.0,97.6254,97.6254,97.2897,97.2996,11287.0
2025-02-12 13:05:00,98.52,98.62,98.43,98.61,13511.0,97.27,97.3687,97.1811,97.3589,13511.0
2025-02-12 13:10:00,98.54,98.62,98.49,98.58,13992.0,97.2897,97.3687,97.2404,97.3292,13992.0
2025-02-12 13:15:00,98.58,98.6,98.47,98.55,8630.0,97.3292,97.349,97.2206,97.2996,8630.0
2025-02-12 13:20:00,98.55,98.58,98.36,98.48,11275.0,97.2996,97.3292,97.112,97.2305,11275.0
2025-02-12 13:25:00,98.41,98.58,98.4,98.45,17960.0,97.1614,97.3292,97.1515,97.2009,17960.0
2025-02-12 13:30:00,98.45,98.58,98.44,98.58,17778.0,97.2009,97.3292,97.191,97.3292,17778.0
2025-02-12 13:35:00,98.58,98.63,98.49,98.59,15338.0,97.3292,97.3786,97.2404,97.3391,15338.0
2025-02-12 13:40:00,98.54,98.55,98.28,98.34,39593.0,97.2897,97.2996,97.033,97.0923,39593.0
2025-02-12 13:45:00,98.34,98.45,98.27,98.37,15024.0,97.0923,97.2009,97.0232,97.1219,15024.0
2025-02-12 13:50:00,98.37,98.43,98.31,98.4,7334.0,97.1219,97.1811,97.0627,97.1515,7334.0
2025-02-12 13:55:00,98.35,98.38,98.17,98.23,41640.0,97.1021,97.1318,96.9244,96.9837,41640.0
2025-02-12 14:00:00,98.2,98.29,98.16,98.28,22195.0,96.9541,97.0429,96.9146,97.033,22195.0
2025-02-12 14:05:00,98.26,98.32,98.2,98.26,19902.0,97.0133,97.0725,96.9541,97.0133,19902.0
2025-02-12 14:10:00,98.26,98.26,98.11,98.12,21120.0,97.0133,97.0133,96.8652,96.8751,21120.0
2025-02-12 14:15:00,98.12,98.18,97.95,97.99,10782.0,96.8751,96.9343,96.7072,96.7467,10782.0
2025-02-12 14:20:00,97.97,98.09,97.95,98.02,23833.0,96.727,96.8454,96.7072,96.7763,23833.0
2025-02-12 14:25:00,98.03,98.03,97.92,97.97,20627.0,96.7862,96.7862,96.6776,96.727,20627.0
2025-02-12 14:30:00,98.0,98.07,97.97,98.03,19659.0,96.7566,96.8257,96.727,96.7862,19659.0
2025-02-12 14:35:00,98.04,98.11,98.03,98.07,12157.0,96.7961,96.8652,96.7862,96.8257,12157.0
2025-02-12 14:40:00,98.05,98.07,97.88,98.01,12753.0,96.806,96.8257,96.6381,96.7665,12753.0
2025-02-12 14:45:00,97.95,98.1,97.95,98.08,17161.0,96.7072,96.8553,96.7072,96.8356,17161.0
2025-02-12 14:50:00,98.05,98.14,97.98,98.09,12806.0,96.806,96.8948,96.7368,96.8454,12806.0
2025-02-12 14:55:00,98.08,98.21,98.06,98.13,16544.0,96.8356,96.9639,96.8158,96.8849,16544.0
2025-02-12 15:00:00,98.12,98.19,98.08,98.16,13188.0,96.8751,96.9442,96.8356,96.9146,13188.0
2025-02-12 15:05:00,98.13,98.25,98.12,98.22,18116.0,96.8849,97.0034,96.8751,96.9738,18116.0
2025-02-12 15:10:00,98.2,98.27,98.1,98.18,35026.0,96.9541,97.0232,96.8553,96.9343,35026.0
2025-02-12 15:15:00,98.18,98.18,97.94,98.05,12966.0,96.9343,96.9343,96.6974,96.806,12966.0
2025-02-12 15:20:00,98.04,98.07,97.91,97.94,14103.0,96.7961,96.8257,96.6677,96.6974,14103.0
2025-02-12 15:25:00,97.91,97.94,97.72,97.72,13660.0,96.6677,96.6974,96.4801,96.4801,13660.0
2025-02-12 15:30:00,97.76,97.85,97.68,97.71,26845.0,96.5196,96.6085,96.4407,96.4703,26845.0
2025-02-12 15:35:00,97.69,97.73,97.6,97.63,25005.0,96.4505,96.49,96.3617,96.3913,25005.0
2025-02-12 15:40:00,97.62,97.69,97.32,97.33,29523.0,96.3814,96.4505,96.0852,96.0951,29523.0
2025-02-12 15:45:00,97.33,97.4,97.27,97.39,36127.0,96.0951,96.1642,96.0359,96.1543,36127.0
2025-02-12 15:50:00,97.41,97.64,97.41,97.5,68476.0,96.1741,96.4012,96.1741,96.2629,68476.0
2025-02-12 15:55:00,97.51,97.66,97.47,97.61,255082.0,96.2728,96.4209,96.2333,96.3715,255082.0
2025-02-13 09:30:00,97.49,97.85,97.08,97.33,52316.0,96.2531,96.6085,95.8483,96.0951,52316.0
2025-02-13 09:35:00,97.37,98.13,97.35,98.01,10505.0,96.1346,96.8849,96.1148,96.7665,10505.0
2025-02-13 09:40:00,97.87,98.21,97.84,98.14,10021.0,96.6282,96.9639,96.5986,96.8948,10021.0
2025-02-13 09:45:00,98.14,98.38,98.09,98.21,13630.0,96.8948,97.1318,96.8454,96.9639,13630.0
2025-02-13 09:50:00,98.19,98.4,98.03,98.4,10403.0,96.9442,97.1515,96.7862,97.1515,10403.0
2025-02-13 09:55:00,98.4,98.45,98.16,98.21,7545.0,97.1515,97.2009,96.9146,96.9639,7545.0
2025-02-13 10:00:00,98.23,98.61,98.09,98.16,28805.0,96.9837,97.3589,96.8454,96.9146,28805.0
2025-02-13 10:05:00,98.25,98.48,98.16,98.17,17233.0,97.0034,97.2305,96.9146,96.9244,17233.0
2025-02-13 10:10:00,98.17,98.32,97.99,98.3,20868.0,96.9244,97.0725,96.7467,97.0528,20868.0
2025-02-13 10:15:00,98.31,98.43,98.2,98.3,24289.0,97.0627,97.1811,96.9541,97.0528,24289.0
2025-02-13 10:20:00,98.3,98.41,98.19,98.32,46354.0,97.0528,97.1614,96.9442,97.0725,46354.0
2025-02-13 10:25:00,98.32,98.4,98.11,98.15,124727.0,97.0725,97.1515,96.8652,96.9047,124727.0
2025-02-13 10:30:00,98.16,98.18,97.86,97.86,24701.0,96.9146,96.9343,96.6184,96.6184,24701.0
2025-02-13 10:35:00,97.9,98.12,97.8,97.8,19274.0,96.6579,96.8751,96.5591,96.5591,19274.0
2025-02-13 10:40:00,97.84,98.06,97.84,97.86,14156.0,96.5986,96.8158,96.5986,96.6184,14156.0
2025-02-13 10:45:00,97.86,97.95,97.8,97.88,9999.0,96.6184,96.7072,96.5591,96.6381,9999.0
2025-02-13 10:50:00,97.89,97.95,97.8,97.86,16292.0,96.648,96.7072,96.5591,96.6184,16292.0
2025-02-13 10:55:00,97.88,98.01,97.82,97.98,10008.0,96.6381,96.7665,96.5789,96.7368,10008.0
2025-02-13 11:00:00,97.96,97.98,97.8,97.88,11066.0,96.7171,96.7368,96.5591,96.6381,11066.0
2025-02-13 11:05:00,97.85,97.85,97.6,97.63,14946.0,96.6085,96.6085,96.3617,96.3913,14946.0
2025-02-13 11:10:00,97.62,97.77,97.61,97.65,24454.0,96.3814,96.5295,96.3715,96.411,24454.0
2025-02-13 11:15:00,97.66,97.68,97.37,97.45,31491.0,96.4209,96.4407,96.1346,96.2136,31491.0
2025-02-13 11:20:00,97.45,97.67,97.45,97.62,9007.0,96.2136,96.4308,96.2136,96.3814,9007.0
2025-02-13 11:25:00,97.62,97.73,97.59,97.61,17972.0,96.3814,96.49,96.3518,96.3715,17972.0
2025-02-13 11:30:00,97.58,97.75,97.55,97.71,8837.0,96.3419,96.5098,96.3123,96.4703,8837.0
2025-02-13 11:35:00,97.73,97.77,97.64,97.65,11898.0,96.49,96.5295,96.4012,96.411,11898.0
2025-02-13 11:40:00,97.66,97.73,97.51,97.52,9301.0,96.4209,96.49,96.2728,96.2827,9301.0
2025-02-13 11:45:00,97.5,97.55,97.41,97.55,8859.0,96.2629,96.3123,96.1741,96.3123,8859.0
2025-02-13 11:50:00,97.57,97.76,97.57,97.76,4786.0,96.332,96.5196,96.332,96.5196,4786.0
2025-02-13 11:55:00,97.76,97.81,97.65,97.7,8614.0,96.5196,96.569,96.411,96.4604,8614.0
2025-02-13 12:00:00,97.69,97.72,97.63,97.66,9140.0,96.4505,96.4801,96.3913,96.4209,9140.0
2025-02-13 12:05:00,97.64,97.85,97.64,97.81,4978.0,96.4012,96.6085,96.4012,96.569,4978.0
2025-02-13 12:10:00,97.77,97.88,97.75,97.87,5073.0,96.5295,96.6381,96.5098,96.6282,5073.0
2025-02-13 12:15:00,97.9,97.97,97.81,97.92,8854.0,96.6579,96.727,96.569,96.6776,8854.0
2025-02-13 12:20:00,97.92,97.96,97.87,97.93,9827.0,96.6776,96.7171,96.6282,96.6875,9827.0
2025-02-13 12:25:00,97.93,97.93,97.81,97.87,8916.0,96.6875,96.6875,96.569,96.6282,8916.0
2025-02-13 12:30:00,97.84,97.92,97.8,97.89,5685.0,96.5986,96.6776,96.5591,96.648,5685.0
2025-02-13 12:35:00,97.86,97.87,97.77,97.8,6953.0,96.6184,96.6282,96.5295,96.5591,6953.0
2025-02-13 12:40:00,97.81,97.85,97.73,97.78,9377.0,96.569,96.6085,96.49,96.5394,9377.0
2025-02-13 12:45:00,97.78,97.8,97.66,97.71,9374.0,96.5394,96.5591,96.4209,96.4703,9374.0
2025-02-13 12:50:00,97.72,97.79,97.68,97.79,3312.0,96.4801,96.5493,96.4407,96.5493,3312.0
2025-02-13 12:55:00,97.76,97.77,97.57,97.67,7803.0,96.5196,96.5295,96.332,96.4308,7803.0
2025-02-13 13:00:00,97.67,97.69,97.64,97.69,3489.0,96.4308,96.4505,96.4012,96.4505,3489.0
2025-02-13 13:05:00,97.68,97.84,97.68,97.77,18145.0,96.4407,96.5986,96.4407,96.5295,18145.0
2025-02-13 13:10:00,97.77,97.81,97.75,97.75,5087.0,96.5295,96.569,96.5098,96.5098,5087.0
2025-02-13 13:15:00,97.76,97.76,97.63,97.7,8927.0,96.5196,96.5196,96.3913,96.4604,8927.0
2025-02-13 13:20:00,97.7,97.79,97.67,97.71,5674.0,96.4604,96.5493,96.4308,96.4703,5674.0
2025-02-13 13:25:00,97.72,97.82,97.72,97.78,10189.0,96.4801,96.5789,96.4801,96.5394,10189.0
2025-02-13 13:30:00,97.81,97.93,97.8,97.93,6294.0,96.569,96.6875,96.5591,96.6875,6294.0
2025-02-13 13:35:00,97.93,97.95,97.84,97.9,8002.0,96.6875,96.7072,96.5986,96.6579,8002.0
2025-02-13 13:40:00,97.9,98.01,97.86,97.94,16350.0,96.6579,96.7665,96.6184,96.6974,16350.0
2025-02-13 13:45:00,97.94,97.99,97.9,97.97,5073.0,96.6974,96.7467,96.6579,96.727,5073.0
2025-02-13 13:50:00,97.96,97.98,97.82,97.84,13243.0,96.7171,96.7368,96.5789,96.5986,13243.0
2025-02-13 13:55:00,97.86,97.98,97.85,97.98,8347.0,96.6184,96.7368,96.6085,96.7368,8347.0
2025-02-13 14:00:00,97.96,98.14,97.94,98.13,17426.0,96.7171,96.8948,96.6974,96.8849,17426.0
2025-02-13 14:05:00,98.13,98.29,98.1,98.25,13913.0,96.8849,97.0429,96.8553,97.0034,13913.0
2025-02-13 14:10:00,98.24,98.25,98.17,98.23,7716.0,96.9935,97.0034,96.9244,96.9837,7716.0
2025-02-13 14:15:00,98.26,98.51,98.25,98.45,15212.0,97.0133,97.2601,97.0034,97.2009,15212.0
2025-02-13 14:20:00,98.47,98.49,98.37,98.4,12832.0,97.2206,97.2404,97.1219,97.1515,12832.0
2025-02-13 14:25:00,98.4,98.4,98.24,98.29,9200.0,97.1515,97.1515,96.9935,97.0429,9200.0
2025-02-13 14:30:00,98.29,98.45,98.27,98.45,7857.0,97.0429,97.2009,97.0232,97.2009,7857.0
2025-02-13 14:35:00,98.45,98.51,98.41,98.45,17290.0,97.2009,97.2601,97.1614,97.2009,17290.0
2025-02-13 14:40:00,98.45,98.5,98.34,98.39,14266.0,97.2009,97.2502,97.0923,97.1416,14266.0
2025-02-13 14:45:00,98.38,98.46,98.3,98.37,13943.0,97.1318,97.2108,97.0528,97.1219,13943.0
2025-02-13 14:50:00,98.35,98.45,98.33,98.36,9368.0,97.1021,97.2009,97.0824,97.112,9368.0
2025-02-13 14:55:00,98.35,98.55,98.34,98.55,16806.0,97.1021,97.2996,97.0923,97.2996,16806.0
2025-02-13 15:00:00,98.59,98.66,98.57,98.64,8379.0,97.3391,97.4082,97.3194,97.3885,8379.0
2025-02-13 15:05:00,98.61,98.65,98.57,98.59,9676.0,97.3589,97.3983,97.3194,97.3391,9676.0
2025-02-13 15:10:00,98.59,98.87,98.55,98.87,16391.0,97.3391,97.6156,97.2996,97.6156,16391.0
2025-02-13 15:15:00,98.88,98.99,98.88,98.95,9885.0,97.6254,97.734,97.6254,97.6945,9885.0
2025-02-13 15:20:00,98.94,98.96,98.74,98.84,14908.0,97.6847,97.7044,97.4872,97.5859,14908.0
2025-02-13 15:25:00,98.84,99.05,98.83,98.96,20321.0,97.5859,97.7933,97.5761,97.7044,20321.0
2025-02-13 15:30:00,98.94,99.01,98.9,99.0,40562.0,97.6847,97.7538,97.6452,97.7439,40562.0
2025-02-13 15:35:00,99.0,99.11,98.83,99.01,33260.0,97.7439,97.8525,97.5761,97.7538,33260.0
2025-02-13 15:40:00,99.01,99.01,98.84,98.88,18104.0,97.7538,97.7538,97.5859,97.6254,18104.0
2025-02-13 15:45:00,98.85,98.96,98.81,98.96,22292.0,97.5958,97.7044,97.5563,97.7044,22292.0
2025-02-13 15:50:00,98.97,99.2,98.96,98.99,58703.0,97.7143,97.9414,97.7044,97.734,58703.0
2025-02-13 15:55:00,98.98,99.15,98.82,98.97,268912.0,97.7242,97.892,97.5662,97.7143,268912.0
2025-02-14 09:30:00,99.1,99.69,98.61,98.83,102203.0,97.8426,98.4251,97.3589,97.5761,102203.0
2025-02-14 09:35:00,98.73,99.12,98.71,99.0,10268.0,97.4773,97.8624,97.4576,97.7439,10268.0
2025-02-14 09:40:00,98.97,99.65,98.97,99.63,12580.0,97.7143,98.3857,97.7143,98.3659,12580.0
2025-02-14 09:45:00,99.59,99.65,99.33,99.54,56002.0,98.3264,98.3857,98.0697,98.2771,56002.0
2025-02-14 09:50:00,99.54,99.68,99.39,99.62,18304.0,98.2771,98.4153,98.129,98.356,18304.0
2025-02-14 09:55:00,99.67,99.68,99.54,99.62,9209.0,98.4054,98.4153,98.2771,98.356,9209.0
2025-02-14 10:00:00,99.58,99.59,99.12,99.39,20830.0,98.3165,98.3264,97.8624,98.129,20830.0
2025-02-14 10:05:00,99.43,99.53,99.32,99.44,28564.0,98.1684,98.2672,98.0598,98.1783,28564.0
2025-02-14 10:10:00,99.44,99.45,99.0,99.02,34555.0,98.1783,98.1882,97.7439,97.7636,34555.0
2025-02-14 10:15:00,98.98,99.22,98.96,99.2,23292.0,97.7242,97.9611,97.7044,97.9414,23292.0
2025-02-14 10:20:00,99.22,99.38,99.21,99.23,10978.0,97.9611,98.1191,97.9512,97.971,10978.0
2025-02-14 10:25:00,99.26,99.39,99.23,99.29,26408.0,98.0006,98.129,97.971,98.0302,26408.0
2025-02-14 10:30:00,99.31,99.42,99.27,99.29,10391.0,98.05,98.1586,98.0105,98.0302,10391.0
2025-02-14 10:35:00,99.26,99.5,99.26,99.34,8048.0,98.0006,98.2376,98.0006,98.0796,8048.0
2025-02-14 10:40:00,99.34,99.37,99.12,99.13,31049.0,98.0796,98.1092,97.8624,97.8723,31049.0
2025-02-14 10:45:00,99.15,99.22,98.88,98.96,29063.0,97.892,97.9611,97.6254,97.7044,29063.0
2025-02-14 10:50:00,98.96,99.1,98.93,99.08,13725.0,97.7044,97.8426,97.6748,97.8229,13725.0
2025-02-14 10:55:00,99.01,99.19,98.96,99.0,23954.0,97.7538,97.9315,97.7044,97.7439,23954.0
2025-02-14 11:00:00,99.02,99.22,98.97,99.14,18258.0,97.7636,97.9611,97.7143,97.8821,18258.0
2025-02-14 11:05:00,99.15,99.35,99.1,99.35,10822.0,97.892,98.0895,97.8426,98.0895,10822.0
2025-02-14 11:10:00,99.32,99.39,99.27,99.37,17983.0,98.0598,98.129,98.0105,98.1092,17983.0
2025-02-14 11:15:00,99.37,99.48,99.33,99.45,10821.0,98.1092,98.2178,98.0697,98.1882,10821.0
2025-02-14 11:20:00,99.45,99.45,99.18,99.18,12700.0,98.1882,98.1882,97.9216,97.9216,12700.0
2025-02-14 11:25:00,99.17,99.31,99.08,99.2,9140.0,97.9117,98.05,97.8229,97.9414,9140.0
2025-02-14 11:30:00,99.17,99.2,99.05,99.09,11822.0,97.9117,97.9414,97.7933,97.8328,11822.0
2025-02-14 11:35:00,99.09,99.19,99.07,99.16,11811.0,97.8328,97.9315,97.813,97.9019,11811.0
2025-02-14 11:40:00,99.17,99.2,99.12,99.14,11703.0,97.9117,97.9414,97.8624,97.8821,11703.0
2025-02-14 11:45:00,99.14,99.14,98.95,99.03,13507.0,97.8821,97.8821,97.6945,97.7735,13507.0
2025-02-14 11:50:00,99.03,99.09,98.98,99.08,8285.0,97.7735,97.8328,97.7242,97.8229,8285.0
2025-02-14 11:55:00,99.08,99.21,99.07,99.16,11708.0,97.8229,97.9512,97.813,97.9019,11708.0
2025-02-14 12:00:00,99.16,99.33,99.16,99.22,9433.0,97.9019,98.0697,97.9019,97.9611,9433.0
2025-02-14 12:05:00,99.24,99.38,99.22,99.38,16142.0,97.9809,98.1191,97.9611,98.1191,16142.0
2025-02-14 12:10:00,99.38,99.49,99.34,99.38,29683.0,98.1191,98.2277,98.0796,98.1191,29683.0
2025-02-14 12:15:00,99.39,99.47,99.29,99.31,23633.0,98.129,98.2079,98.0302,98.05,23633.0
2025-02-14 12:20:00,99.31,99.33,99.13,99.17,5468.0,98.05,98.0697,97.8723,97.9117,5468.0
2025-02-14 12:25:00,99.15,99.21,99.14,99.19,10218.0,97.892,97.9512,97.8821,97.9315,10218.0
2025-02-14 12:30:00,99.18,99.18,99.0,99.02,11161.0,97.9216,97.9216,97.7439,97.7636,11161.0
2025-02-14 12:35:00,99.03,99.07,98.95,98.99,10187.0,97.7735,97.813,97.6945,97.734,10187.0
2025-02-14 12:40:00,98.97,99.03,98.86,98.88,11185.0,97.7143,97.7735,97.6057,97.6254,11185.0
2025-02-14 12:45:00,98.9,99.03,98.89,99.03,19984.0,97.6452,97.7735,97.6353,97.7735,19984.0
2025-02-14 12:50:00,99.03,99.03,98.86,98.93,8975.0,97.7735,97.7735,97.6057,97.6748,8975.0
2025-02-14 12:55:00,98.93,99.01,98.93,98.99,8969.0,97.6748,97.7538,97.6748,97.734,8969.0
2025-02-14 13:00:00,99.0,99.0,98.83,98.84,6615.0,97.7439,97.7439,97.5761,97.5859,6615.0
2025-02-14 13:05:00,98.84,98.91,98.82,98.84,9516.0,97.5859,97.655,97.5662,97.5859,9516.0
2025-02-14 13:10:00,98.84,98.86,98.73,98.73,11509.0,97.5859,97.6057,97.4773,97.4773,11509.0
2025-02-14 13:15:00,98.71,98.78,98.71,98.74,5560.0,97.4576,97.5267,97.4576,97.4872,5560.0
2025-02-14 13:20:00,98.73,98.75,98.7,98.72,9789.0,97.4773,97.4971,97.4477,97.4675,9789.0
2025-02-14 13:25:00,98.73,98.77,98.71,98.75,12974.0,97.4773,97.5168,97.4576,97.4971,12974.0
2025-02-14 13:30:00,98.76,98.9,98.75,98.89,15812.0,97.5069,97.6452,97.4971,97.6353,15812.0
2025-02-14 13:35:00,98.9,98.94,98.85,98.87,21490.0,97.6452,97.6847,97.5958,97.6156,21490.0
2025-02-14 13:40:00,98.87,99.0,98.86,98.99,16247.0,97.6156,97.7439,97.6057,97.734,16247.0
2025-02-14 13:45:00,99.0,99.04,98.95,99.0,9751.0,97.7439,97.7834,97.6945,97.7439,9751.0
2025-02-14 13:50:00,99.0,99.01,98.89,98.9,11067.0,97.7439,97.7538,97.6353,97.6452,11067.0
2025-02-14 13:55:00,98.89,98.9,98.77,98.82,16772.0,97.6353,97.6452,97.5168,97.5662,16772.0
2025-02-14 14:00:00,98.82,98.89,98.77,98.77,13434.0,97.5662,97.6353,97.5168,97.5168,13434.0
2025-02-14 14:05:00,98.76,98.78,98.7,98.73,11967.0,97.5069,97.5267,97.4477,97.4773,11967.0
2025-02-14 14:10:00,98.74,98.77,98.67,98.73,21837.0,97.4872,97.5168,97.4181,97.4773,21837.0
2025-02-14 14:15:00,98.73,98.76,98.69,98.75,19196.0,97.4773,97.5069,97.4378,97.4971,19196.0
2025-02-14 14:20:00,98.74,98.75,98.64,98.64,11384.0,97.4872,97.4971,97.3885,97.3885,11384.0
2025-02-14 14:25:00,98.63,98.68,98.56,98.57,11943.0,97.3786,97.428,97.3095,97.3194,11943.0
2025-02-14 14:30:00,98.59,98.61,98.49,98.49,10713.0,97.3391,97.3589,97.2404,97.2404,10713.0
2025-02-14 14:35:00,98.48,98.7,98.48,98.64,15230.0,97.2305,97.4477,97.2305,97.3885,15230.0
2025-02-14 14:40:00,98.64,98.68,98.59,98.68,13891.0,97.3885,97.428,97.3391,97.428,13891.0
2025-02-14 14:45:00,98.68,98.69,98.56,98.59,11085.0,97.428,97.4378,97.3095,97.3391,11085.0
2025-02-14 14:50:00,98.59,98.64,98.56,98.61,11229.0,97.3391,97.3885,97.3095,97.3589,11229.0
2025-02-14 14:55:00,98.62,98.71,98.6,98.68,14896.0,97.3687,97.4576,97.349,97.428,14896.0
2025-02-14 15:00:00,98.67,98.76,98.64,98.73,14171.0,97.4181,97.5069,97.3885,97.4773,14171.0
2025-02-14 15:05:00,98.73,98.8,98.66,98.68,10969.0,97.4773,97.5464,97.4082,97.428,10969.0
2025-02-14 15:10:00,98.66,98.71,98.63,98.64,12948.0,97.4082,97.4576,97.3786,97.3885,12948.0
2025-02-14 15:15:00,98.65,98.69,98.58,98.58,13239.0,97.3983,97.4378,97.3292,97.3292,13239.0
2025-02-14 15:20:00,98.58,98.61,98.55,98.56,11428.0,97.3292,97.3589,97.2996,97.3095,11428.0
2025-02-14 15:25:00,98.54,98.55,98.4,98.44,11944.0,97.2897,97.2996,97.1515,97.191,11944.0
2025-02-14 15:30:00,98.43,98.43,98.32,98.37,14674.0,97.1811,97.1811,97.0725,97.1219,14674.0
2025-02-14 15:35:00,98.38,98.42,98.27,98.37,17220.0,97.1318,97.1713,97.0232,97.1219,17220.0
2025-02-14 15:40:00,98.34,98.34,98.12,98.13,16925.0,97.0923,97.0923,96.8751,96.8849,16925.0
2025-02-14 15:45:00,98.12,98.12,97.96,98.0,18314.0,96.8751,96.8751,96.7171,96.7566,18314.0
2025-02-14 15:50:00,98.01,98.13,97.95,98.05,54322.0,96.7665,96.8849,96.7072,96.806,54322.0
2025-02-14 15:55:00,98.04,98.08,97.81,97.85,190328.0,96.7961,96.8356,96.569,96.6085,190328.0
2025-02-18 09:30:00,97.99,98.37,97.37,97.59,99091.0,96.7467,97.1219,96.1346,96.3518,99091.0
2025-02-18 09:35:00,97.59,97.73,97.27,97.3,25846.0,96.3518,96.49,96.0359,96.0655,25846.0
2025-02-18 09:40:00,97.33,97.48,97.04,97.48,44009.0,96.0951,96.2432,95.8088,96.2432,44009.0
2025-02-18 09:45:00,97.48,97.83,97.46,97.67,79859.0,96.2432,96.5887,96.2234,96.4308,79859.0
2025-02-18 09:50:00,97.67,97.72,97.37,97.62,27685.0,96.4308,96.4801,96.1346,96.3814,27685.0
2025-02-18 09:55:00,97.63,97.75,97.62,97.71,19542.0,96.3913,96.5098,96.3814,96.4703,19542.0
2025-02-18 10:00:00,97.74,97.92,97.65,97.84,24746.0,96.4999,96.6776,96.411,96.5986,24746.0
2025-02-18 10:05:00,97.86,98.05,97.77,97.98,15894.0,96.6184,96.806,96.5295,96.7368,15894.0
2025-02-18 10:10:00,97.98,98.14,97.93,98.12,21804.0,96.7368,96.8948,96.6875,96.8751,21804.0
2025-02-18 10:15:00,98.11,98.14,97.93,97.94,24924.0,96.8652,96.8948,96.6875,96.6974,24924.0
2025-02-18 10:20:00,97.97,98.3,97.9,98.29,11447.0,96.727,97.0528,96.6579,97.0429,11447.0
2025-02-18 10:25:00,98.32,98.47,98.2,98.44,12471.0,97.0725,97.2206,96.9541,97.191,12471.0
2025-02-18 10:30:00,98.44,98.51,98.37,98.51,19005.0,97.191,97.2601,97.1219,97.2601,19005.0
2025-02-18 10:35:00,98.51,98.7,98.49,98.7,12800.0,97.2601,97.4477,97.2404,97.4477,12800.0
2025-02-18 10:40:00,98.68,98.87,98.68,98.87,19644.0,97.428,97.6156,97.428,97.6156,19644.0
2025-02-18 10:45:00,98.86,98.93,98.68,98.89,19169.0,97.6057,97.6748,97.428,97.6353,19169.0
2025-02-18 10:50:00,98.89,99.1,98.89,99.1,44603.0,97.6353,97.8426,97.6353,97.8426,44603.0
2025-02-18 10:55:00,99.09,99.1,98.68,98.68,22701.0,97.8328,97.8426,97.428,97.428,22701.0
2025-02-18 11:00:00,98.69,98.78,98.43,98.44,7955.0,97.4378,97.5267,97.1811,97.191,7955.0
2025-02-18 11:05:00,98.44,98.54,98.34,98.43,15120.0,97.191,97.2897,97.0923,97.1811,15120.0
2025-02-18 11:10:00,98.38,98.4,98.27,98.28,7295.0,97.1318,97.1515,97.0232,97.033,7295.0
2025-02-18 11:15:00,98.29,98.38,98.27,98.28,10419.0,97.0429,97.1318,97.0232,97.033,10419.0
2025-02-18 11:20:00,98.28,98.36,98.22,98.31,11495.0,97.033,97.112,96.9738,97.0627,11495.0
2025-02-18 11:25:00,98.31,98.38,98.27,98.27,7677.0,97.0627,97.1318,97.0232,97.0232,7677.0
2025-02-18 11:30:00,98.3,98.43,98.29,98.42,6040.0,97.0528,97.1811,97.0429,97.1713,6040.0
2025-02-18 11:35:00,98.45,98.54,98.41,98.54,7409.0,97.2009,97.2897,97.1614,97.2897,7409.0
2025-02-18 11:40:00,98.53,98.57,98.5,98.5,6914.0,97.2799,97.3194,97.2502,97.2502,6914.0
2025-02-18 11:45:00,98.52,98.7,98.51,98.56,21619.0,97.27,97.4477,97.2601,97.3095,21619.0
2025-02-18 11:50:00,98.58,98.6,98.36,98.42,13611.0,97.3292,97.349,97.112,97.1713,13611.0
2025-02-18 11:55:00,98.4,98.43,98.32,98.37,9453.0,97.1515,97.1811,97.0725,97.1219,9453.0
2025-02-18 12:00:00,98.38,98.43,98.34,98.41,6556.0,97.1318,97.1811,97.0923,97.1614,6556.0
2025-02-18 12:05:00,98.44,98.44,98.33,98.37,8194.0,97.191,97.191,97.0824,97.1219,8194.0
2025-02-18 12:10:00,98.36,98.36,98.26,98.32,7497.0,97.112,97.112,97.0133,97.0725,7497.0
2025-02-18 12:15:00,98.32,98.54,98.32,98.54,15121.0,97.0725,97.2897,97.0725,97.2897,15121.0
2025-02-18 12:20:00,98.55,98.55,98.46,98.48,8786.0,97.2996,97.2996,97.2108,97.2305,8786.0
2025-02-18 12:25:00,98.5,98.72,98.5,98.69,9326.0,97.2502,97.4675,97.2502,97.4378,9326.0
2025-02-18 12:30:00,98.67,98.9,98.67,98.85,20212.0,97.4181,97.6452,97.4181,97.5958,20212.0
2025-02-18 12:35:00,98.85,98.96,98.85,98.96,17942.0,97.5958,97.7044,97.5958,97.7044,17942.0
2025-02-18 12:40:00,98.96,99.09,98.96,99.09,25127.0,97.7044,97.8328,97.7044,97.8328,25127.0
2025-02-18 12:45:00,99.09,99.22,99.02,99.05,25451.0,97.8328,97.9611,97.7636,97.7933,25451.0
2025-02-18 12:50:00,99.05,99.16,99.05,99.12,15802.0,97.7933,97.9019,97.7933,97.8624,15802.0
2025-02-18 12:55:00,99.12,99.19,99.12,99.17,6744.0,97.8624,97.9315,97.8624,97.9117,6744.0
2025-02-18 13:00:00,99.19,99.2,98.98,99.01,7175.0,97.9315,97.9414,97.7242,97.7538,7175.0
2025-02-18 13:05:00,98.97,99.05,98.94,99.01,6669.0,97.7143,97.7933,97.6847,97.7538,6669.0
2025-02-18 13:10:00,99.03,99.11,99.01,99.11,15696.0,97.7735,97.8525,97.7538,97.8525,15696.0
2025-02-18 13:15:00,99.1,99.2,99.05,99.12,10331.0,97.8426,97.9414,97.7933,97.8624,10331.0
2025-02-18 13:20:00,99.15,99.17,99.05,99.05,9470.0,97.892,97.9117,97.7933,97.7933,9470.0
2025-02-18 13:25:00,99.05,99.09,99.02,99.06,6651.0,97.7933,97.8328,97.7636,97.8031,6651.0
2025-02-18 13:30:00,99.09,99.1,98.95,99.05,11814.0,97.8328,97.8426,97.6945,97.7933,11814.0
2025-02-18 13:35:00,99.07,99.16,99.04,99.08,9057.0,97.813,97.9019,97.7834,97.8229,9057.0
2025-02-18 13:40:00,99.07,99.25,99.06,99.22,11659.0,97.813,97.9907,97.8031,97.9611,11659.0
2025-02-18 13:45:00,99.24,99.24,99.12,99.15,12873.0,97.9809,97.9809,97.8624,97.892,12873.0
2025-02-18 13:50:00,99.14,99.21,99.1,99.2,19448.0,97.8821,97.9512,97.8426,97.9414,19448.0
2025-02-18 13:55:00,99.2,99.24,99.02,99.05,15671.0,97.9414,97.9809,97.7636,97.7933,15671.0
2025-02-18 14:00:00,99.06,99.06,98.99,98.99,10733.0,97.8031,97.8031,97.734,97.734,10733.0
2025-02-18 14:05:00,99.01,99.01,98.78,98.81,12092.0,97.7538,97.7538,97.5267,97.5563,12092.0
2025-02-18 14:10:00,98.84,98.88,98.79,98.84,9305.0,97.5859,97.6254,97.5366,97.5859,9305.0
2025-02-18 14:15:00,98.83,98.9,98.79,98.88,18642.0,97.5761,97.6452,97.5366,97.6254,18642.0
2025-02-18 14:20:00,98.88,98.94,98.83,98.91,19648.0,97.6254,97.6847,97.5761,97.655,19648.0
2025-02-18 14:25:00,98.92,98.92,98.82,98.82,9772.0,97.6649,97.6649,97.5662,97.5662,9772.0
2025-02-18 14:30:00,98.81,98.86,98.8,98.84,12324.0,97.5563,97.6057,97.5464,97.5859,12324.0
2025-02-18 14:35:00,98.87,98.88,98.69,98.69,11428.0,97.6156,97.6254,97.4378,97.4378,11428.0
2025-02-18 14:40:00,98.71,98.79,98.7,98.77,7995.0,97.4576,97.5366,97.4477,97.5168,7995.0
2025-02-18 14:45:00,98.76,98.92,98.76,98.9,10571.0,97.5069,97.6649,97.5069,97.6452,10571.0
2025-02-18 14:50:00,98.94,99.02,98.91,98.94,12658.0,97.6847,97.7636,97.655,97.6847,12658.0
2025-02-18 14:55:00,98.93,99.0,98.9,98.9,15163.0,97.6748,97.7439,97.6452,97.6452,15163.0
2025-02-18 15:00:00,98.91,98.96,98.85,98.89,12739.0,97.655,97.7044,97.5958,97.6353,12739.0
2025-02-18 15:05:00,98.87,98.94,98.87,98.92,13696.0,97.6156,97.6847,97.6156,97.6649,13696.0
2025-02-18 15:10:00,98.94,98.96,98.87,98.94,15316.0,97.6847,97.7044,97.6156,97.6847,15316.0
2025-02-18 15:15:00,98.95,98.96,98.8,98.92,28776.0,97.6945,97.7044,97.5464,97.6649,28776.0
2025-02-18 15:20:00,98.92,99.12,98.91,99.06,29951.0,97.6649,97.8624,97.655,97.8031,29951.0
2025-02-18 15:25:00,99.08,99.08,98.9,98.99,20530.0,97.8229,97.8229,97.6452,97.734,20530.0
2025-02-18 15:30:00,98.98,99.02,98.8,98.84,23500.0,97.7242,97.7636,97.5464,97.5859,23500.0
2025-02-18 15:35:00,98.84,98.95,98.79,98.9,23965.0,97.5859,97.6945,97.5366,97.6452,23965.0
2025-02-18 15:40:00,98.91,98.93,98.89,98.92,19915.0,97.655,97.6748,97.6353,97.6649,19915.0
2025-02-18 15:45:00,98.93,98.97,98.82,98.88,43961.0,97.6748,97.7143,97.5662,97.6254,43961.0
2025-02-18 15:50:00,98.94,98.97,98.47,98.48,68696.0,97.6847,97.7143,97.2206,97.2305,68696.0
2025-02-18 15:55:00,98.49,98.64,98.47,98.63,223716.0,97.2404,97.3885,97.2206,97.3786,223716.0
2025-02-19 09:30:00,98.51,99.41,98.27,99.27,83346.0,97.2601,98.1487,97.0232,98.0105,83346.0
2025-02-19 09:35:00,99.31,99.39,99.04,99.33,10914.0,98.05,98.129,97.7834,98.0697,10914.0
2025-02-19 09:40:00,99.4,99.64,99.31,99.42,10108.0,98.1388,98.3758,98.05,98.1586,10108.0
2025-02-19 09:45:00,99.47,99.69,99.43,99.53,14950.0,98.2079,98.4251,98.1684,98.2672,14950.0
2025-02-19 09:50:00,99.53,99.77,99.5,99.69,16065.0,98.2672,98.5041,98.2376,98.4251,16065.0
2025-02-19 09:55:00,99.72,99.88,99.66,99.83,38820.0,98.4548,98.6127,98.3955,98.5634,38820.0
2025-02-19 10:00:00,99.83,99.9,99.64,99.77,34699.0,98.5634,98.6325,98.3758,98.5041,34699.0
2025-02-19 10:05:00,99.8,100.01,99.64,99.72,23641.0,98.5338,98.7411,98.3758,98.4548,23641.0
2025-02-19 10:10:00,99.6,99.85,99.48,99.5,12953.0,98.3363,98.5831,98.2178,98.2376,12953.0
2025-02-19 10:15:00,99.45,99.52,99.32,99.33,6774.0,98.1882,98.2573,98.0598,98.0697,6774.0
2025-02-19 10:20:00,99.33,99.4,99.24,99.38,6549.0,98.0697,98.1388,97.9809,98.1191,6549.0
2025-02-19 10:25:00,99.4,99.64,99.4,99.59,10946.0,98.1388,98.3758,98.1388,98.3264,10946.0
2025-02-19 10:30:00,99.56,99.69,99.45,99.51,30081.0,98.2968,98.4251,98.1882,98.2474,30081.0
2025-02-19 10:35:00,99.52,99.79,99.48,99.48,8269.0,98.2573,98.5239,98.2178,98.2178,8269.0
2025-02-19 10:40:00,99.5,99.57,99.45,99.45,6811.0,98.2376,98.3067,98.1882,98.1882,6811.0
2025-02-19 10:45:00,99.45,99.45,99.18,99.3,8940.0,98.1882,98.1882,97.9216,98.0401,8940.0
2025-02-19 10:50:00,99.33,99.37,99.19,99.21,10226.0,98.0697,98.1092,97.9315,97.9512,10226.0
2025-02-19 10:55:00,99.2,99.3,99.02,99.09,17519.0,97.9414,98.0401,97.7636,97.8328,17519.0
2025-02-19 11:00:00,99.09,99.16,98.95,99.04,13394.0,97.8328,97.9019,97.6945,97.7834,13394.0
2025-02-19 11:05:00,99.08,99.11,98.88,98.91,14016.0,97.8229,97.8525,97.6254,97.655,14016.0
2025-02-19 11:10:00,98.9,98.96,98.77,98.9,15873.0,97.6452,97.7044,97.5168,97.6452,15873.0
2025-02-19 11:15:00,98.84,98.87,98.72,98.85,4989.0,97.5859,97.6156,97.4675,97.5958,4989.0
2025-02-19 11:20:00,98.86,98.87,98.75,98.76,9570.0,97.6057,97.6156,97.4971,97.5069,9570.0
2025-02-19 11:25:00,98.77,98.96,98.77,98.92,7504.0,97.5168,97.7044,97.5168,97.6649,7504.0
2025-02-19 11:30:00,98.89,98.98,98.86,98.9,5808.0,97.6353,97.7242,97.6057,97.6452,5808.0
2025-02-19 11:35:00,98.91,98.95,98.88,98.92,3387.0,97.655,97.6945,97.6254,97.6649,3387.0
2025-02-19 11:40:00,98.93,99.1,98.88,99.07,10287.0,97.6748,97.8426,97.6254,97.813,10287.0
2025-02-19 11:45:00,99.06,99.32,99.05,99.32,47416.0,97.8031,98.0598,97.7933,98.0598,47416.0
2025-02-19 11:50:00,99.32,99.38,99.28,99.3,7717.0,98.0598,98.1191,98.0203,98.0401,7717.0
2025-02-19 11:55:00,99.31,99.32,99.18,99.23,8285.0,98.05,98.0598,97.9216,97.971,8285.0
2025-02-19 12:00:00,99.21,99.25,99.03,99.03,11382.0,97.9512,97.9907,97.7735,97.7735,11382.0
2025-02-19 12:05:00,99.03,99.05,98.93,98.96,6305.0,97.7735,97.7933,97.6748,97.7044,6305.0
2025-02-19 12:10:00,98.96,98.98,98.87,98.9,4889.0,97.7044,97.7242,97.6156,97.6452,4889.0
2025-02-19 12:15:00,98.9,98.9,98.79,98.89,6633.0,97.6452,97.6452,97.5366,97.6353,6633.0
2025-02-19 12:20:00,98.91,98.92,98.74,98.74,5514.0,97.655,97.6649,97.4872,97.4872,5514.0
2025-02-19 12:25:00,98.74,98.75,98.6,98.64,9865.0,97.4872,97.4971,97.349,97.3885,9865.0
2025-02-19 12:30:00,98.63,98.76,98.61,98.71,8949.0,97.3786,97.5069,97.3589,97.4576,8949.0
2025-02-19 12:35:00,98.76,98.8,98.7,98.77,15016.0,97.5069,97.5464,97.4477,97.5168,15016.0
2025-02-19 12:40:00,98.77,98.79,98.62,98.63,9612.0,97.5168,97.5366,97.3687,97.3786,9612.0
2025-02-19 12:45:00,98.63,98.82,98.61,98.77,13275.0,97.3786,97.5662,97.3589,97.5168,13275.0
2025-02-19 12:50:00,98.78,98.85,98.63,98.65,16526.0,97.5267,97.5958,97.3786,97.3983,16526.0
2025-02-19 12:55:00,98.63,98.65,98.52,98.52,6596.0,97.3786,97.3983,97.27,97.27,6596.0
2025-02-19 13:00:00,98.56,98.67,98.48,98.48,14285.0,97.3095,97.4181,97.2305,97.2305,14285.0
2025-02-19 13:05:00,98.45,98.65,98.45,98.63,13054.0,97.2009,97.3983,97.2009,97.3786,13054.0
2025-02-19 13:10:00,98.64,98.72,98.58,98.66,16054.0,97.3885,97.4675,97.3292,97.4082,16054.0
2025-02-19 13:15:00,98.64,98.64,98.59,98.64,5109.0,97.3885,97.3885,97.3391,97.3885,5109.0
2025-02-19 13:20:00,98.64,98.66,98.59,98.62,9022.0,97.3885,97.4082,97.3391,97.3687,9022.0
2025-02-19 13:25:00,98.6,98.63,98.51,98.63,11033.0,97.349,97.3786,97.2601,97.3786,11033.0
2025-02-19 13:30:00,98.65,98.71,98.59,98.61,8534.0,97.3983,97.4576,97.3391,97.3589,8534.0
2025-02-19 13:35:00,98.61,98.66,98.56,98.66,9841.0,97.3589,97.4082,97.3095,97.4082,9841.0
2025-02-19 13:40:00,98.66,98.77,98.64,98.77,11601.0,97.4082,97.5168,97.3885,97.5168,11601.0
2025-02-19 13:45:00,98.75,98.75,98.65,98.66,15898.0,97.4971,97.4971,97.3983,97.4082,15898.0
2025-02-19 13:50:00,98.65,98.67,98.53,98.53,5989.0,97.3983,97.4181,97.2799,97.2799,5989.0
2025-02-19 13:55:00,98.53,98.58,98.49,98.55,9446.0,97.2799,97.3292,97.2404,97.2996,9446.0
2025-02-19 14:00:00,98.51,98.57,98.5,98.5,7027.0,97.2601,97.3194,97.2502,97.2502,7027.0
2025-02-19 14:05:00,98.53,98.74,98.53,98.71,7350.0,97.2799,97.4872,97.2799,97.4576,7350.0
2025-02-19 14:10:00,98.72,98.8,98.65,98.8,10907.0,97.4675,97.5464,97.3983,97.5464,10907.0
2025-02-19 14:15:00,98.78,98.86,98.78,98.85,10335.0,97.5267,97.6057,97.5267,97.5958,10335.0
2025-02-19 14:20:00,98.85,99.0,98.85,99.0,6003.0,97.5958,97.7439,97.5958,97.7439,6003.0
2025-02-19 14:25:00,99.0,99.0,98.84,98.96,8393.0,97.7439,97.7439,97.5859,97.7044,8393.0
2025-02-19 14:30:00,98.97,98.97,98.85,98.86,5634.0,97.7143,97.7143,97.5958,97.6057,5634.0
2025-02-19 14:35:00,98.85,98.96,98.84,98.95,13158.0,97.5958,97.7044,97.5859,97.6945,13158.0
2025-02-19 14:40:00,98.94,98.98,98.85,98.97,6992.0,97.6847,97.7242,97.5958,97.7143,6992.0
2025-02-19 14:45:00,98.95,98.96,98.87,98.93,7266.0,97.6945,97.7044,97.6156,97.6748,7266.0
2025-02-19 14:50:00,98.91,98.97,98.91,98.94,6506.0,97.655,97.7143,97.655,97.6847,6506.0
2025-02-19 14:55:00,98.95,99.01,98.92,99.0,13177.0,97.6945,97.7538,97.6649,97.7439,13177.0
2025-02-19 15:00:00,99.0,99.11,98.99,99.03,11928.0,97.7439,97.8525,97.734,97.7735,11928.0
2025-02-19 15:05:00,99.02,99.02,98.92,98.93,9973.0,97.7636,97.7636,97.6649,97.6748,9973.0
2025-02-19 15:10:00,98.91,99.07,98.83,99.05,14432.0,97.655,97.813,97.5761,97.7933,14432.0
2025-02-19 15:15:00,99.05,99.07,98.97,99.03,13629.0,97.7933,97.813,97.7143,97.7735,13629.0
2025-02-19 15:20:00,99.02,99.09,98.96,99.09,12070.0,97.7636,97.8328,97.7044,97.8328,12070.0
2025-02-19 15:25:00,99.05,99.05,98.96,98.99,25123.0,97.7933,97.7933,97.7044,97.734,25123.0
2025-02-19 15:30:00,99.0,99.04,98.9,98.9,26868.0,97.7439,97.7834,97.6452,97.6452,26868.0
2025-02-19 15:35:00,98.86,98.93,98.83,98.91,31210.0,97.6057,97.6748,97.5761,97.655,31210.0
2025-02-19 15:40:00,98.9,99.04,98.89,99.02,13216.0,97.6452,97.7834,97.6353,97.7636,13216.0
2025-02-19 15:45:00,99.02,99.11,98.94,98.97,20826.0,97.7636,97.8525,97.6847,97.7143,20826.0
2025-02-19 15:50:00,98.99,99.22,98.99,99.01,42920.0,97.734,97.9611,97.734,97.7538,42920.0
2025-02-19 15:55:00,98.99,99.22,98.84,99.2,246909.0,97.734,97.9611,97.5859,97.9414,246909.0
2025-02-20 09:30:00,98.81,98.89,98.0,98.31,42309.0,97.5563,97.6353,96.7566,97.0627,42309.0
2025-02-20 09:35:00,97.92,98.04,97.64,97.73,7060.0,96.6776,96.7961,96.4012,96.49,7060.0
2025-02-20 09:40:00,97.63,97.69,97.12,97.12,12045.0,96.3913,96.4505,95.8878,95.8878,12045.0
2025-02-20 09:45:00,97.21,98.0,97.21,97.76,20035.0,95.9766,96.7566,95.9766,96.5196,20035.0
2025-02-20 09:50:00,97.69,98.04,97.63,97.93,19418.0,96.4505,96.7961,96.3913,96.6875,19418.0
2025-02-20 09:55:00,97.9,97.9,97.33,97.65,10782.0,96.6579,96.6579,96.0951,96.411,10782.0
2025-02-20 10:00:00,97.61,97.66,97.31,97.58,17558.0,96.3715,96.4209,96.0753,96.3419,17558.0
2025-02-20 10:05:00,97.55,98.0,97.53,97.93,11517.0,96.3123,96.7566,96.2926,96.6875,11517.0
2025-02-20 10:10:00,97.95,98.16,97.94,98.04,24402.0,96.7072,96.9146,96.6974,96.7961,24402.0
2025-02-20 10:15:00,98.04,98.08,97.91,98.04,12258.0,96.7961,96.8356,96.6677,96.7961,12258.0
2025-02-20 10:20:00,98.1,98.25,97.9,97.98,13624.0,96.8553,97.0034,96.6579,96.7368,13624.0
2025-02-20 10:25:00,98.0,98.06,97.79,98.06,10899.0,96.7566,96.8158,96.5493,96.8158,10899.0
2025-02-20 10:30:00,98.18,98.18,97.81,97.81,9578.0,96.9343,96.9343,96.569,96.569,9578.0
2025-02-20 10:35:00,97.86,97.86,97.5,97.54,10597.0,96.6184,96.6184,96.2629,96.3024,10597.0
2025-02-20 10:40:00,97.59,97.61,97.32,97.35,9100.0,96.3518,96.3715,96.0852,96.1148,9100.0
2025-02-20 10:45:00,97.39,97.45,97.13,97.25,11762.0,96.1543,96.2136,95.8976,96.0161,11762.0
2025-02-20 10:50:00,97.28,97.29,97.11,97.14,24993.0,96.0457,96.0556,95.8779,95.9075,24993.0
2025-02-20 10:55:00,97.16,97.35,97.07,97.34,13790.0,95.9272,96.1148,95.8384,96.105,13790.0
2025-02-20 11:00:00,97.32,97.42,97.09,97.09,14382.0,96.0852,96.1839,95.8581,95.8581,14382.0
2025-02-20 11:05:00,97.09,97.21,96.83,97.12,27370.0,95.8581,95.9766,95.6014,95.8878,27370.0
2025-02-20 11:10:00,97.07,97.07,96.81,96.84,11942.0,95.8384,95.8384,95.5817,95.6113,11942.0
2025-02-20 11:15:00,96.84,96.84,96.6,96.72,26273.0,95.6113,95.6113,95.3744,95.4928,26273.0
2025-02-20 11:20:00,96.76,96.94,96.69,96.72,18714.0,95.5323,95.71,95.4632,95.4928,18714.0
2025-02-20 11:25:00,96.71,96.9,96.71,96.81,35019.0,95.483,95.6705,95.483,95.5817,35019.0
2025-02-20 11:30:00,96.8,96.94,96.78,96.94,33112.0,95.5718,95.71,95.5521,95.71,33112.0
2025-02-20 11:35:00,96.92,96.98,96.82,96.98,10148.0,95.6903,95.7495,95.5916,95.7495,10148.0
2025-02-20 11:40:00,96.97,97.12,96.94,97.12,11013.0,95.7397,95.8878,95.71,95.8878,11013.0
2025-02-20 11:45:00,97.11,97.15,97.07,97.1,15189.0,95.8779,95.9174,95.8384,95.868,15189.0
2025-02-20 11:50:00,97.1,97.11,96.98,97.01,13100.0,95.868,95.8779,95.7495,95.7792,13100.0
2025-02-20 11:55:00,97.03,97.15,97.0,97.04,21838.0,95.7989,95.9174,95.7693,95.8088,21838.0
2025-02-20 12:00:00,97.04,97.14,97.0,97.13,16574.0,95.8088,95.9075,95.7693,95.8976,16574.0
2025-02-20 12:05:00,97.13,97.2,97.1,97.13,7923.0,95.8976,95.9667,95.868,95.8976,7923.0
2025-02-20 12:10:00,97.16,97.22,97.04,97.16,13965.0,95.9272,95.9865,95.8088,95.9272,13965.0
2025-02-20 12:15:00,97.15,97.2,97.08,97.16,14876.0,95.9174,95.9667,95.8483,95.9272,14876.0
2025-02-20 12:20:00,97.16,97.32,97.16,97.32,7297.0,95.9272,96.0852,95.9272,96.0852,7297.0
2025-02-20 12:25:00,97.31,97.33,97.23,97.23,8294.0,96.0753,96.0951,95.9964,95.9964,8294.0
2025-02-20 12:30:00,97.23,97.45,97.16,97.43,10998.0,95.9964,96.2136,95.9272,96.1938,10998.0
2025-02-20 12:35:00,97.45,97.51,97.41,97.41,8206.0,96.2136,96.2728,96.1741,96.1741,8206.0
2025-02-20 12:40:00,97.41,97.54,97.4,97.44,9855.0,96.1741,96.3024,96.1642,96.2037,9855.0
2025-02-20 12:45:00,97.46,97.48,97.31,97.31,6668.0,96.2234,96.2432,96.0753,96.0753,6668.0
2025-02-20 12:50:00,97.31,97.32,97.24,97.32,5475.0,96.0753,96.0852,96.0062,96.0852,5475.0
2025-02-20 12:55:00,97.33,97.4,97.25,97.38,8048.0,96.0951,96.1642,96.0161,96.1445,8048.0
2025-02-20 13:00:00,97.37,97.52,97.36,97.46,14146.0,96.1346,96.2827,96.1247,96.2234,14146.0
2025-02-20 13:05:00,97.46,97.71,97.46,97.7,17397.0,96.2234,96.4703,96.2234,96.4604,17397.0
2025-02-20 13:10:00,97.72,97.72,97.62,97.68,9229.0,96.4801,96.4801,96.3814,96.4407,9229.0
2025-02-20 13:15:00,97.68,97.7,97.61,97.64,4217.0,96.4407,96.4604,96.3715,96.4012,4217.0
2025-02-20 13:20:00,97.63,97.8,97.6,97.73,10443.0,96.3913,96.5591,96.3617,96.49,10443.0
2025-02-20 13:25:00,97.73,97.83,97.66,97.67,10400.0,96.49,96.5887,96.4209,96.4308,10400.0
2025-02-20 13:30:00,97.67,97.81,97.67,97.68,6236.0,96.4308,96.569,96.4308,96.4407,6236.0
2025-02-20 13:35:00,97.68,97.68,97.48,97.56,15016.0,96.4407,96.4407,96.2432,96.3222,15016.0
2025-02-20 13:40:00,97.56,97.69,97.54,97.69,10991.0,96.3222,96.4505,96.3024,96.4505,10991.0
2025-02-20 13:45:00,97.68,97.74,97.63,97.73,8036.0,96.4407,96.4999,96.3913,96.49,8036.0
2025-02-20 13:50:00,97.75,97.78,97.66,97.68,8798.0,96.5098,96.5394,96.4209,96.4407,8798.0
2025-02-20 13:55:00,97.71,97.73,97.65,97.66,12952.0,96.4703,96.49,96.411,96.4209,12952.0
2025-02-20 14:00:00,97.68,97.73,97.59,97.65,13807.0,96.4407,96.49,96.3518,96.411,13807.0
2025-02-20 14:05:00,97.64,97.65,97.59,97.61,11333.0,96.4012,96.411,96.3518,96.3715,11333.0
2025-02-20 14:10:00,97.6,97.64,97.58,97.63,7698.0,96.3617,96.4012,96.3419,96.3913,7698.0
2025-02-20 14:15:00,97.62,97.64,97.56,97.61,9789.0,96.3814,96.4012,96.3222,96.3715,9789.0
2025-02-20 14:20:00,97.6,97.65,97.54,97.57,7154.0,96.3617,96.411,96.3024,96.332,7154.0
2025-02-20 14:25:00,97.54,97.58,97.48,97.54,9724.0,96.3024,96.3419,96.2432,96.3024,9724.0
2025-02-20 14:30:00,97.55,97.62,97.52,97.58,11371.0,96.3123,96.3814,96.2827,96.3419,11371.0
2025-02-20 14:35:00,97.6,97.75,97.6,97.69,106378.0,96.3617,96.5098,96.3617,96.4505,106378.0
2025-02-20 14:40:00,97.69,97.8,97.68,97.79,5074.0,96.4505,96.5591,96.4407,96.5493,5074.0
2025-02-20 14:45:00,97.8,97.92,97.79,97.9,8915.0,96.5591,96.6776,96.5493,96.6579,8915.0
2025-02-20 14:50:00,97.93,97.95,97.84,97.91,6771.0,96.6875,96.7072,96.5986,96.6677,6771.0
2025-02-20 14:55:00,97.9,98.24,97.89,98.16,17226.0,96.6579,96.9935,96.648,96.9146,17226.0
2025-02-20 15:00:00,98.14,98.21,98.12,98.17,11600.0,96.8948,96.9639,96.8751,96.9244,11600.0
2025-02-20 15:05:00,98.18,98.29,98.1,98.27,12021.0,96.9343,97.0429,96.8553,97.0232,12021.0
2025-02-20 15:10:00,98.29,98.33,98.25,98.33,7457.0,97.0429,97.0824,97.0034,97.0824,7457.0
2025-02-20 15:15:00,98.32,98.44,98.28,98.42,16333.0,97.0725,97.191,97.033,97.1713,16333.0
2025-02-20 15:20:00,98.43,98.67,98.43,98.63,22026.0,97.1811,97.4181,97.1811,97.3786,22026.0
2025-02-20 15:25:00,98.65,98.7,98.5,98.56,19664.0,97.3983,97.4477,97.2502,97.3095,19664.0
2025-02-20 15:30:00,98.55,98.66,98.42,98.47,61194.0,97.2996,97.4082,97.1713,97.2206,61194.0
2025-02-20 15:35:00,98.48,98.59,98.45,98.5,16908.0,97.2305,97.3391,97.2009,97.2502,16908.0
2025-02-20 15:40:00,98.5,98.63,98.47,98.62,28175.0,97.2502,97.3786,97.2206,97.3687,28175.0
2025-02-20 15:45:00,98.62,98.77,98.61,98.76,47175.0,97.3687,97.5168,97.3589,97.5069,47175.0
2025-02-20 15:50:00,98.77,98.88,98.62,98.84,101460.0,97.5168,97.6254,97.3687,97.5859,101460.0
2025-02-20 15:55:00,98.84,98.89,98.57,98.64,230203.0,97.5859,97.6353,97.3194,97.3885,230203.0
2025-02-21 09:30:00,97.96,98.32,97.35,97.7,112770.0,96.7171,97.0725,96.1148,96.4604,112770.0
2025-02-21 09:35:00,97.79,97.9,97.63,97.9,11145.0,96.5493,96.6579,96.3913,96.6579,11145.0
2025-02-21 09:40:00,97.87,98.09,97.86,98.06,13496.0,96.6282,96.8454,96.6184,96.8158,13496.0
2025-02-21 09:45:00,97.99,98.28,97.97,98.2,14126.0,96.7467,97.033,96.727,96.9541,14126.0
2025-02-21 09:50:00,98.14,98.25,97.99,97.99,33747.0,96.8948,97.0034,96.7467,96.7467,33747.0
2025-02-21 09:55:00,98.01,98.45,98.0,98.44,10962.0,96.7665,97.2009,96.7566,97.191,10962.0
2025-02-21 10:00:00,98.44,98.45,98.24,98.34,70656.0,97.191,97.2009,96.9935,97.0923,70656.0
2025-02-21 10:05:00,98.34,98.38,98.07,98.34,16487.0,97.0923,97.1318,96.8257,97.0923,16487.0
2025-02-21 10:10:00,98.33,98.9,98.27,98.9,17938.0,97.0824,97.6452,97.0232,97.6452,17938.0
2025-02-21 10:15:00,98.85,98.89,98.54,98.65,50694.0,97.5958,97.6353,97.2897,97.3983,50694.0
2025-02-21 10:20:00,98.65,98.65,98.24,98.5,20159.0,97.3983,97.3983,96.9935,97.2502,20159.0
2025-02-21 10:25:00,98.5,98.58,98.27,98.31,19962.0,97.2502,97.3292,97.0232,97.0627,19962.0
2025-02-21 10:30:00,98.29,98.43,98.15,98.15,13644.0,97.0429,97.1811,96.9047,96.9047,13644.0
2025-02-21 10:35:00,98.19,98.53,98.17,98.48,13739.0,96.9442,97.2799,96.9244,97.2305,13739.0
2025-02-21 10:40:00,98.44,98.53,98.35,98.36,10396.0,97.191,97.2799,97.1021,97.112,10396.0
2025-02-21 10:45:00,98.37,98.7,98.36,98.56,10832.0,97.1219,97.4477,97.112,97.3095,10832.0
2025-02-21 10:50:00,98.55,98.85,98.55,98.71,12751.0,97.2996,97.5958,97.2996,97.4576,12751.0
2025-02-21 10:55:00,98.73,98.83,98.68,98.81,12806.0,97.4773,97.5761,97.428,97.5563,12806.0
2025-02-21 11:00:00,98.76,98.82,98.59,98.65,13113.0,97.5069,97.5662,97.3391,97.3983,13113.0
2025-02-21 11:05:00,98.69,98.72,98.56,98.66,9031.0,97.4378,97.4675,97.3095,97.4082,9031.0
2025-02-21 11:10:00,98.64,98.75,98.63,98.75,9968.0,97.3885,97.4971,97.3786,97.4971,9968.0
2025-02-21 11:15:00,98.75,98.89,98.69,98.84,9843.0,97.4971,97.6353,97.4378,97.5859,9843.0
2025-02-21 11:20:00,98.84,98.95,98.83,98.84,9850.0,97.5859,97.6945,97.5761,97.5859,9850.0
2025-02-21 11:25:00,98.88,99.0,98.81,98.98,11205.0,97.6254,97.7439,97.5563,97.7242,11205.0
2025-02-21 11:30:00,98.98,99.2,98.97,99.15,21064.0,97.7242,97.9414,97.7143,97.892,21064.0
2025-02-21 11:35:00,99.16,99.42,99.13,99.4,21909.0,97.9019,98.1586,97.8723,98.1388,21909.0
2025-02-21 11:40:00,99.41,99.44,99.28,99.29,18229.0,98.1487,98.1783,98.0203,98.0302,18229.0
2025-02-21 11:45:00,99.31,99.46,99.23,99.25,14253.0,98.05,98.1981,97.971,97.9907,14253.0
2025-02-21 11:50:00,99.22,99.31,99.2,99.31,13037.0,97.9611,98.05,97.9414,98.05,13037.0
2025-02-21 11:55:00,99.31,99.36,99.13,99.21,21444.0,98.05,98.0993,97.8723,97.9512,21444.0
2025-02-21 12:00:00,99.22,99.43,99.21,99.43,20249.0,97.9611,98.1684,97.9512,98.1684,20249.0
2025-02-21 12:05:00,99.43,99.43,99.31,99.31,21557.0,98.1684,98.1684,98.05,98.05,21557.0
2025-02-21 12:10:00,99.31,99.35,99.07,99.16,20206.0,98.05,98.0895,97.813,97.9019,20206.0
2025-02-21 12:15:00,99.19,99.22,99.02,99.04,12036.0,97.9315,97.9611,97.7636,97.7834,12036.0
2025-02-21 12:20:00,99.01,99.06,98.93,98.97,10299.0,97.7538,97.8031,97.6748,97.7143,10299.0
2025-02-21 12:25:00,98.96,99.0,98.92,98.95,14446.0,97.7044,97.7439,97.6649,97.6945,14446.0
2025-02-21 12:30:00,98.95,99.02,98.89,98.99,12787.0,97.6945,97.7636,97.6353,97.734,12787.0
2025-02-21 12:35:00,99.02,99.1,98.82,98.84,18701.0,97.7636,97.8426,97.5662,97.5859,18701.0
2025-02-21 12:40:00,98.84,98.93,98.78,98.89,6397.0,97.5859,97.6748,97.5267,97.6353,6397.0
2025-02-21 12:45:00,98.89,98.89,98.75,98.83,11785.0,97.6353,97.6353,97.4971,97.5761,11785.0
2025-02-21 12:50:00,98.83,98.83,98.55,98.56,16835.0,97.5761,97.5761,97.2996,97.3095,16835.0
2025-02-21 12:55:00,98.56,98.56,98.28,98.31,14494.0,97.3095,97.3095,97.033,97.0627,14494.0
2025-02-21 13:00:00,98.31,98.35,98.08,98.13,13181.0,97.0627,97.1021,96.8356,96.8849,13181.0
2025-02-21 13:05:00,98.15,98.16,97.83,97.84,17921.0,96.9047,96.9146,96.5887,96.5986,17921.0
2025-02-21 13:10:00,97.84,97.89,97.68,97.88,13818.0,96.5986,96.648,96.4407,96.6381,13818.0
2025-02-21 13:15:00,97.91,98.02,97.76,97.76,21375.0,96.6677,96.7763,96.5196,96.5196,21375.0
2025-02-21 13:20:00,97.76,97.92,97.76,97.88,11474.0,96.5196,96.6776,96.5196,96.6381,11474.0
2025-02-21 13:25:00,97.88,98.0,97.79,97.82,17101.0,96.6381,96.7566,96.5493,96.5789,17101.0
2025-02-21 13:30:00,97.81,97.83,97.63,97.67,14308.0,96.569,96.5887,96.3913,96.4308,14308.0
2025-02-21 13:35:00,97.65,97.96,97.63,97.84,11633.0,96.411,96.7171,96.3913,96.5986,11633.0
2025-02-21 13:40:00,97.84,97.86,97.74,97.75,13125.0,96.5986,96.6184,96.4999,96.5098,13125.0
2025-02-21 13:45:00,97.71,97.8,97.66,97.77,9625.0,96.4703,96.5591,96.4209,96.5295,9625.0
2025-02-21 13:50:00,97.77,97.77,97.67,97.74,9755.0,96.5295,96.5295,96.4308,96.4999,9755.0
2025-02-21 13:55:00,97.73,97.78,97.68,97.71,9817.0,96.49,96.5394,96.4407,96.4703,9817.0
2025-02-21 14:00:00,97.69,97.71,97.57,97.66,11381.0,96.4505,96.4703,96.332,96.4209,11381.0
2025-02-21 14:05:00,97.64,97.86,97.64,97.83,8837.0,96.4012,96.6184,96.4012,96.5887,8837.0
2025-02-21 14:10:00,97.88,97.9,97.71,97.9,10459.0,96.6381,96.6579,96.4703,96.6579,10459.0
2025-02-21 14:15:00,97.87,97.88,97.7,97.76,9691.0,96.6282,96.6381,96.4604,96.5196,9691.0
2025-02-21 14:20:00,97.76,97.77,97.39,97.5,12375.0,96.5196,96.5295,96.1543,96.2629,12375.0
2025-02-21 14:25:00,97.49,97.54,97.37,97.45,9067.0,96.2531,96.3024,96.1346,96.2136,9067.0
2025-02-21 14:30:00,97.46,97.53,97.4,97.44,9089.0,96.2234,96.2926,96.1642,96.2037,9089.0
2025-02-21 14:35:00,97.47,97.5,97.42,97.44,11051.0,96.2333,96.2629,96.1839,96.2037,11051.0
2025-02-21 14:40:00,97.42,97.52,97.32,97.51,18465.0,96.1839,96.2827,96.0852,96.2728,18465.0
2025-02-21 14:45:00,97.53,97.6,97.45,97.5,21152.0,96.2926,96.3617,96.2136,96.2629,21152.0
2025-02-21 14:50:00,97.5,97.69,97.5,97.67,13164.0,96.2629,96.4505,96.2629,96.4308,13164.0
2025-02-21 14:55:00,97.68,97.92,97.68,97.73,17742.0,96.4407,96.6776,96.4407,96.49,17742.0
2025-02-21 15:00:00,97.67,97.69,97.54,97.63,10455.0,96.4308,96.4505,96.3024,96.3913,10455.0
2025-02-21 15:05:00,97.62,97.68,97.6,97.68,16197.0,96.3814,96.4407,96.3617,96.4407,16197.0
2025-02-21 15:10:00,97.68,97.81,97.66,97.81,29489.0,96.4407,96.569,96.4209,96.569,29489.0
2025-02-21 15:15:00,97.81,97.97,97.79,97.96,20384.0,96.569,96.727,96.5493,96.7171,20384.0
2025-02-21 15:20:00,97.98,98.02,97.91,97.91,24396.0,96.7368,96.7763,96.6677,96.6677,24396.0
2025-02-21 15:25:00,97.92,97.96,97.85,97.85,22413.0,96.6776,96.7171,96.6085,96.6085,22413.0
2025-02-21 15:30:00,97.89,98.04,97.86,97.97,25404.0,96.648,96.7961,96.6184,96.727,25404.0
2025-02-21 15:35:00,97.99,98.12,97.93,98.09,25281.0,96.7467,96.8751,96.6875,96.8454,25281.0
2025-02-21 15:40:00,98.09,98.3,98.06,98.19,39540.0,96.8454,97.0528,96.8158,96.9442,39540.0
2025-02-21 15:45:00,98.17,98.2,97.99,98.07,55919.0,96.9244,96.9541,96.7467,96.8257,55919.0
2025-02-21 15:50:00,98.09,98.28,97.98,98.09,70884.0,96.8454,97.033,96.7368,96.8454,70884.0
2025-02-21 15:55:00,98.09,98.2,98.0,98.12,170690.0,96.8454,96.9541,96.7566,96.8751,170690.0
2025-02-24 09:30:00,98.71,99.17,98.4,99.17,61981.0,97.4576,97.9117,97.1515,97.9117,61981.0
2025-02-24 09:35:00,99.21,99.44,99.05,99.44,31362.0,97.9512,98.1783,97.7933,98.1783,31362.0
2025-02-24 09:40:00,99.5,99.93,99.07,99.1,51730.0,98.2376,98.6621,97.813,97.8426,51730.0
2025-02-24 09:45:00,99.13,99.31,98.82,98.92,28931.0,97.8723,98.05,97.5662,97.6649,28931.0
2025-02-24 09:50:00,98.99,99.01,98.3,98.39,18573.0,97.734,97.7538,97.0528,97.1416,18573.0
2025-02-24 09:55:00,98.38,98.5,97.89,98.15,43423.0,97.1318,97.2502,96.648,96.9047,43423.0
2025-02-24 10:00:00,98.03,98.34,97.95,97.97,24120.0,96.7862,97.0923,96.7072,96.727,24120.0
2025-02-24 10:05:00,97.99,98.3,97.73,98.29,30803.0,96.7467,97.0528,96.49,97.0429,30803.0
2025-02-24 10:10:00,98.21,98.55,98.16,98.51,39424.0,96.9639,97.2996,96.9146,97.2601,39424.0
2025-02-24 10:15:00,98.47,98.48,98.05,98.05,65052.0,97.2206,97.2305,96.806,96.806,65052.0
2025-02-24 10:20:00,98.09,98.17,97.76,97.82,24185.0,96.8454,96.9244,96.5196,96.5789,24185.0
2025-02-24 10:25:00,97.79,97.92,97.32,97.32,24890.0,96.5493,96.6776,96.0852,96.0852,24890.0
2025-02-24 10:30:00,97.32,97.79,97.3,97.79,16240.0,96.0852,96.5493,96.0655,96.5493,16240.0
2025-02-24 10:35:00,97.78,98.08,97.78,98.01,12385.0,96.5394,96.8356,96.5394,96.7665,12385.0
2025-02-24 10:40:00,98.08,98.32,98.02,98.09,47939.0,96.8356,97.0725,96.7763,96.8454,47939.0
2025-02-24 10:45:00,98.12,98.28,98.07,98.16,15818.0,96.8751,97.033,96.8257,96.9146,15818.0
2025-02-24 10:50:00,98.18,98.21,97.73,97.82,19968.0,96.9343,96.9639,96.49,96.5789,19968.0
2025-02-24 10:55:00,97.78,97.78,97.53,97.7,44420.0,96.5394,96.5394,96.2926,96.4604,44420.0
2025-02-24 11:00:00,97.73,97.84,97.67,97.73,26222.0,96.49,96.5986,96.4308,96.49,26222.0
2025-02-24 11:05:00,97.74,98.03,97.64,97.85,20371.0,96.4999,96.7862,96.4012,96.6085,20371.0
2025-02-24 11:10:00,97.82,97.83,97.7,97.79,10996.0,96.5789,96.5887,96.4604,96.5493,10996.0
2025-02-24 11:15:00,97.83,97.95,97.76,97.85,19123.0,96.5887,96.7072,96.5196,96.6085,19123.0
2025-02-24 11:20:00,97.88,98.12,97.88,98.12,10159.0,96.6381,96.8751,96.6381,96.8751,10159.0
2025-02-24 11:25:00,98.09,98.37,98.08,98.29,11378.0,96.8454,97.1219,96.8356,97.0429,11378.0
2025-02-24 11:30:00,98.31,98.5,98.21,98.45,11391.0,97.0627,97.2502,96.9639,97.2009,11391.0
2025-02-24 11:35:00,98.46,98.49,98.34,98.35,10519.0,97.2108,97.2404,97.0923,97.1021,10519.0
2025-02-24 11:40:00,98.36,98.52,98.2,98.3,21394.0,97.112,97.27,96.9541,97.0528,21394.0
2025-02-24 11:45:00,98.3,98.43,98.2,98.39,12296.0,97.0528,97.1811,96.9541,97.1416,12296.0
2025-02-24 11:50:00,98.35,98.59,98.32,98.58,11010.0,97.1021,97.3391,97.0725,97.3292,11010.0
2025-02-24 11:55:00,98.53,98.6,98.47,98.49,11349.0,97.2799,97.349,97.2206,97.2404,11349.0
2025-02-24 12:00:00,98.51,98.73,98.49,98.72,25369.0,97.2601,97.4773,97.2404,97.4675,25369.0
2025-02-24 12:05:00,98.68,98.75,98.65,98.68,8891.0,97.428,97.4971,97.3983,97.428,8891.0
2025-02-24 12:10:00,98.69,98.76,98.66,98.72,7575.0,97.4378,97.5069,97.4082,97.4675,7575.0
2025-02-24 12:15:00,98.7,98.87,98.69,98.84,9634.0,97.4477,97.6156,97.4378,97.5859,9634.0
2025-02-24 12:20:00,98.89,99.0,98.83,98.96,15648.0,97.6353,97.7439,97.5761,97.7044,15648.0
2025-02-24 12:25:00,98.95,99.11,98.87,98.96,49316.0,97.6945,97.8525,97.6156,97.7044,49316.0
2025-02-24 12:30:00,98.96,99.03,98.91,98.97,21392.0,97.7044,97.7735,97.655,97.7143,21392.0
2025-02-24 12:35:00,98.94,99.17,98.93,99.06,15743.0,97.6847,97.9117,97.6748,97.8031,15743.0
2025-02-24 12:40:00,99.11,99.28,99.1,99.25,23161.0,97.8525,98.0203,97.8426,97.9907,23161.0
2025-02-24 12:45:00,99.26,99.31,99.2,99.24,16947.0,98.0006,98.05,97.9414,97.9809,16947.0
2025-02-24 12:50:00,99.24,99.27,99.13,99.15,25647.0,97.9809,98.0105,97.8723,97.892,25647.0
2025-02-24 12:55:00,99.13,99.16,98.97,98.98,42513.0,97.8723,97.9019,97.7143,97.7242,42513.0
2025-02-24 13:00:00,98.98,99.09,98.92,99.05,22051.0,97.7242,97.8328,97.6649,97.7933,22051.0
2025-02-24 13:05:00,99.04,99.05,98.92,98.94,17961.0,97.7834,97.7933,97.6649,97.6847,17961.0
2025-02-24 13:10:00,98.95,99.01,98.9,98.95,19543.0,97.6945,97.7538,97.6452,97.6945,19543.0
2025-02-24 13:15:00,98.93,99.04,98.91,98.99,12504.0,97.6748,97.7834,97.655,97.734,12504.0
2025-02-24 13:20:00,98.99,99.06,98.93,99.06,14657.0,97.734,97.8031,97.6748,97.8031,14657.0
2025-02-24 13:25:00,99.07,99.18,99.05,99.05,15077.0,97.813,97.9216,97.7933,97.7933,15077.0
2025-02-24 13:30:00,99.05,99.1,98.86,98.97,24353.0,97.7933,97.8426,97.6057,97.7143,24353.0
2025-02-24 13:35:00,98.96,98.98,98.83,98.84,16397.0,97.7044,97.7242,97.5761,97.5859,16397.0
2025-02-24 13:40:00,98.85,98.98,98.85,98.92,17136.0,97.5958,97.7242,97.5958,97.6649,17136.0
2025-02-24 13:45:00,98.93,99.03,98.9,98.93,16916.0,97.6748,97.7735,97.6452,97.6748,16916.0
2025-02-24 13:50:00,98.95,98.95,98.89,98.95,11154.0,97.6945,97.6945,97.6353,97.6945,11154.0
2025-02-24 13:55:00,98.94,98.99,98.86,98.91,14815.0,97.6847,97.734,97.6057,97.655,14815.0
2025-02-24 14:00:00,98.91,99.13,98.91,99.12,23451.0,97.655,97.8723,97.655,97.8624,23451.0
2025-02-24 14:05:00,99.1,99.19,98.98,99.07,16759.0,97.8426,97.9315,97.7242,97.813,16759.0
2025-02-24 14:10:00,99.09,99.09,98.96,98.98,24673.0,97.8328,97.8328,97.7044,97.7242,24673.0
2025-02-24 14:15:00,98.99,99.0,98.85,98.89,20517.0,97.734,97.7439,97.5958,97.6353,20517.0
2025-02-24 14:20:00,98.89,98.89,98.79,98.86,19293.0,97.6353,97.6353,97.5366,97.6057,19293.0
2025-02-24 14:25:00,98.86,98.86,98.75,98.77,17438.0,97.6057,97.6057,97.4971,97.5168,17438.0
2025-02-24 14:30:00,98.76,98.9,98.76,98.83,12127.0,97.5069,97.6452,97.5069,97.5761,12127.0
2025-02-24 14:35:00,98.84,98.91,98.81,98.91,16121.0,97.5859,97.655,97.5563,97.655,16121.0
2025-02-24 14:40:00,98.94,98.95,98.67,98.69,15747.0,97.6847,97.6945,97.4181,97.4378,15747.0
2025-02-24 14:45:00,98.71,98.83,98.7,98.82,11445.0,97.4576,97.5761,97.4477,97.5662,11445.0
2025-02-24 14:50:00,98.81,98.89,98.68,98.69,15834.0,97.5563,97.6353,97.428,97.4378,15834.0
2025-02-24 14:55:00,98.68,98.7,98.56,98.6,24954.0,97.428,97.4477,97.3095,97.349,24954.0
2025-02-24 15:00:00,98.59,98.59,98.4,98.41,21482.0,97.3391,97.3391,97.1515,97.1614,21482.0
2025-02-24 15:05:00,98.4,98.5,98.39,98.43,20443.0,97.1515,97.2502,97.1416,97.1811,20443.0
2025-02-24 15:10:00,98.42,98.47,98.36,98.42,25876.0,97.1713,97.2206,97.112,97.1713,25876.0
2025-02-24 15:15:00,98.42,98.63,98.41,98.6,23151.0,97.1713,97.3786,97.1614,97.349,23151.0
2025-02-24 15:20:00,98.62,98.78,98.55,98.66,58599.0,97.3687,97.5267,97.2996,97.4082,58599.0
2025-02-24 15:25:00,98.65,98.7,98.53,98.55,21184.0,97.3983,97.4477,97.2799,97.2996,21184.0
2025-02-24 15:30:00,98.55,98.65,98.52,98.57,40689.0,97.2996,97.3983,97.27,97.3194,40689.0
2025-02-24 15:35:00,98.55,98.6,98.48,98.52,39494.0,97.2996,97.349,97.2305,97.27,39494.0
2025-02-24 15:40:00,98.5,98.67,98.36,98.48,51053.0,97.2502,97.4181,97.112,97.2305,51053.0
2025-02-24 15:45:00,98.46,98.62,98.39,98.53,54011.0,97.2108,97.3687,97.1416,97.2799,54011.0
2025-02-24 15:50:00,98.55,98.58,98.18,98.22,120652.0,97.2996,97.3292,96.9343,96.9738,120652.0
2025-02-24 15:55:00,98.23,98.39,98.08,98.16,311716.0,96.9837,97.1416,96.8356,96.9146,311716.0
2025-02-25 09:30:00,98.16,98.88,95.58,96.01,192470.0,96.9146,97.6254,94.3673,94.7918,192470.0
2025-02-25 09:35:00,95.93,96.11,94.98,95.81,92943.0,94.7129,94.8906,93.7749,94.5944,92943.0
2025-02-25 09:40:00,95.59,95.63,94.5,94.5,90502.0,94.3772,94.4167,93.301,93.301,90502.0
2025-02-25 09:45:00,94.51,95.01,93.97,94.34,184018.0,93.3109,93.8045,92.7777,93.143,184018.0
2025-02-25 09:50:00,94.33,94.51,93.84,93.84,64666.0,93.1332,93.3109,92.6494,92.6494,64666.0
2025-02-25 09:55:00,93.95,94.66,93.84,94.48,68630.0,92.758,93.459,92.6494,93.2813,68630.0
2025-02-25 10:00:00,94.41,94.52,94.0,94.17,36583.0,93.2121,93.3207,92.8073,92.9752,36583.0
2025-02-25 10:05:00,94.17,94.29,93.09,93.37,50842.0,92.9752,93.0937,91.9089,92.1853,50842.0
2025-02-25 10:10:00,93.37,93.48,92.59,92.86,79318.0,92.1853,92.2939,91.4152,91.6818,79318.0
2025-02-25 10:15:00,92.87,93.16,92.79,92.87,81841.0,91.6917,91.978,91.6127,91.6917,81841.0
2025-02-25 10:20:00,92.83,93.17,92.78,92.84,52392.0,91.6522,91.9879,91.6028,91.6621,52392.0
2025-02-25 10:25:00,92.92,93.15,92.5,92.52,49667.0,91.741,91.9681,91.3264,91.3461,49667.0
2025-02-25 10:30:00,92.45,93.0,92.36,92.9,50279.0,91.277,91.82,91.1881,91.7213,50279.0
2025-02-25 10:35:00,93.0,93.46,92.9,93.34,37171.0,91.82,92.2742,91.7213,92.1557,37171.0
2025-02-25 10:40:00,93.35,93.52,93.1,93.29,36829.0,92.1656,92.3334,91.9188,92.1064,36829.0
2025-02-25 10:45:00,93.21,93.34,92.95,93.06,33498.0,92.0274,92.1557,91.7707,91.8793,33498.0
2025-02-25 10:50:00,92.99,93.56,92.86,93.55,48661.0,91.8102,92.3729,91.6818,92.3631,48661.0
2025-02-25 10:55:00,93.51,93.74,93.14,93.16,57801.0,92.3236,92.5506,91.9583,91.978,57801.0
2025-02-25 11:00:00,93.16,93.36,92.95,93.09,52443.0,91.978,92.1755,91.7707,91.9089,52443.0
2025-02-25 11:05:00,93.08,93.89,93.01,93.77,45698.0,91.899,92.6987,91.8299,92.5803,45698.0
2025-02-25 11:10:00,93.84,94.36,93.78,94.06,65696.0,92.6494,93.1628,92.5901,92.8666,65696.0
2025-02-25 11:15:00,94.06,94.14,93.96,94.06,82148.0,92.8666,92.9456,92.7678,92.8666,82148.0
2025-02-25 11:20:00,94.06,94.2,93.95,94.14,58403.0,92.8666,93.0048,92.758,92.9456,58403.0
2025-02-25 11:25:00,94.12,94.23,93.84,93.94,55539.0,92.9258,93.0344,92.6494,92.7481,55539.0
2025-02-25 11:30:00,93.97,93.97,93.29,93.9,91454.0,92.7777,92.7777,92.1064,92.7086,91454.0
2025-02-25 11:35:00,93.94,94.14,93.65,93.91,20914.0,92.7481,92.9456,92.4618,92.7185,20914.0
2025-02-25 11:40:00,93.91,94.26,93.9,94.19,30225.0,92.7185,93.064,92.7086,92.9949,30225.0
2025-02-25 11:45:00,94.19,94.34,93.85,93.98,36844.0,92.9949,93.143,92.6592,92.7876,36844.0
2025-02-25 11:50:00,93.98,94.05,93.81,93.99,26082.0,92.7876,92.8567,92.6198,92.7975,26082.0
2025-02-25 11:55:00,93.97,94.01,93.47,93.53,12299.0,92.7777,92.8172,92.2841,92.3433,12299.0
2025-02-25 12:00:00,93.52,93.66,93.42,93.52,21834.0,92.3334,92.4717,92.2347,92.3334,21834.0
2025-02-25 12:05:00,93.53,93.68,93.38,93.63,23354.0,92.3433,92.4914,92.1952,92.442,23354.0
2025-02-25 12:10:00,93.66,93.81,93.57,93.74,16570.0,92.4717,92.6198,92.3828,92.5506,16570.0
2025-02-25 12:15:00,93.82,93.91,93.68,93.72,14208.0,92.6296,92.7185,92.4914,92.5309,14208.0
2025-02-25 12:20:00,93.72,93.9,93.66,93.86,19622.0,92.5309,92.7086,92.4717,92.6691,19622.0
2025-02-25 12:25:00,93.85,94.01,93.81,94.0,11176.0,92.6592,92.8172,92.6198,92.8073,11176.0
2025-02-25 12:30:00,93.99,94.19,93.94,94.13,31046.0,92.7975,92.9949,92.7481,92.9357,31046.0
2025-02-25 12:35:00,94.12,94.23,93.93,94.19,39655.0,92.9258,93.0344,92.7382,92.9949,39655.0
2025-02-25 12:40:00,94.23,94.23,93.89,93.9,30626.0,93.0344,93.0344,92.6987,92.7086,30626.0
2025-02-25 12:45:00,93.9,93.99,93.79,93.92,16888.0,92.7086,92.7975,92.6,92.7284,16888.0
2025-02-25 12:50:00,93.9,93.98,93.86,93.9,24763.0,92.7086,92.7876,92.6691,92.7086,24763.0
2025-02-25 12:55:00,93.93,94.26,93.82,94.24,31749.0,92.7382,93.064,92.6296,93.0443,31749.0
2025-02-25 13:00:00,94.2,94.86,94.2,94.84,23362.0,93.0048,93.6564,93.0048,93.6367,23362.0
2025-02-25 13:05:00,94.81,95.05,94.76,94.8,15476.0,93.6071,93.844,93.5577,93.5972,15476.0
2025-02-25 13:10:00,94.8,94.97,94.74,94.92,14688.0,93.5972,93.765,93.538,93.7157,14688.0
2025-02-25 13:15:00,94.9,94.98,94.67,94.73,35903.0,93.6959,93.7749,93.4688,93.5281,35903.0
2025-02-25 13:20:00,94.74,94.92,94.71,94.92,15952.0,93.538,93.7157,93.5083,93.7157,15952.0
2025-02-25 13:25:00,94.89,94.92,94.58,94.61,21916.0,93.686,93.7157,93.38,93.4096,21916.0
2025-02-25 13:30:00,94.6,94.72,94.51,94.67,28265.0,93.3997,93.5182,93.3109,93.4688,28265.0
2025-02-25 13:35:00,94.7,95.12,94.64,95.11,20636.0,93.4985,93.9131,93.4392,93.9033,20636.0
2025-02-25 13:40:00,95.1,95.33,95.07,95.25,25398.0,93.8934,94.1205,93.8638,94.0415,25398.0
2025-02-25 13:45:00,95.22,95.34,95.16,95.2,23834.0,94.0119,94.1303,93.9526,93.9921,23834.0
2025-02-25 13:50:00,95.2,95.29,95.09,95.19,13107.0,93.9921,94.081,93.8835,93.9822,13107.0
2025-02-25 13:55:00,95.16,95.33,95.16,95.27,13655.0,93.9526,94.1205,93.9526,94.0612,13655.0
2025-02-25 14:00:00,95.23,95.23,95.02,95.02,20869.0,94.0217,94.0217,93.8144,93.8144,20869.0
2025-02-25 14:05:00,95.03,95.2,95.03,95.06,17741.0,93.8243,93.9921,93.8243,93.8539,17741.0
2025-02-25 14:10:00,95.05,95.11,94.76,94.78,32590.0,93.844,93.9033,93.5577,93.5774,32590.0
2025-02-25 14:15:00,94.79,94.85,94.73,94.85,26845.0,93.5873,93.6466,93.5281,93.6466,26845.0
2025-02-25 14:20:00,94.82,94.83,94.55,94.69,32794.0,93.6169,93.6268,93.3504,93.4886,32794.0
2025-02-25 14:25:00,94.69,94.71,94.56,94.57,9403.0,93.4886,93.5083,93.3602,93.3701,9403.0
2025-02-25 14:30:00,94.6,94.61,94.42,94.5,39635.0,93.3997,93.4096,93.222,93.301,39635.0
2025-02-25 14:35:00,94.51,94.92,94.44,94.92,47489.0,93.3109,93.7157,93.2418,93.7157,47489.0
2025-02-25 14:40:00,94.92,95.24,94.89,95.16,28099.0,93.7157,94.0316,93.686,93.9526,28099.0
2025-02-25 14:45:00,95.16,95.31,95.04,95.26,22415.0,93.9526,94.1007,93.8341,94.0514,22415.0
2025-02-25 14:50:00,95.26,95.42,95.19,95.4,19724.0,94.0514,94.2093,93.9822,94.1896,19724.0
2025-02-25 14:55:00,95.4,95.48,95.27,95.34,56097.0,94.1896,94.2686,94.0612,94.1303,56097.0
2025-02-25 15:00:00,95.34,95.35,95.08,95.15,31381.0,94.1303,94.1402,93.8736,93.9428,31381.0
2025-02-25 15:05:00,95.19,95.3,95.08,95.16,24663.0,93.9822,94.0908,93.8736,93.9526,24663.0
2025-02-25 15:10:00,95.14,95.31,95.07,95.31,22983.0,93.9329,94.1007,93.8638,94.1007,22983.0
2025-02-25 15:15:00,95.31,95.65,95.28,95.65,44556.0,94.1007,94.4364,94.0711,94.4364,44556.0
2025-02-25 15:20:00,95.63,95.85,95.6,95.8,51418.0,94.4167,94.6339,94.387,94.5845,51418.0
2025-02-25 15:25:00,95.8,95.8,95.49,95.57,74722.0,94.5845,94.5845,94.2784,94.3574,74722.0
2025-02-25 15:30:00,95.58,95.63,95.36,95.61,67096.0,94.3673,94.4167,94.1501,94.3969,67096.0
2025-02-25 15:35:00,95.61,95.83,95.5,95.5,73387.0,94.3969,94.6141,94.2883,94.2883,73387.0
2025-02-25 15:40:00,95.52,95.57,95.34,95.34,69596.0,94.3081,94.3574,94.1303,94.1303,69596.0
2025-02-25 15:45:00,95.33,95.57,95.33,95.45,95456.0,94.1205,94.3574,94.1205,94.2389,95456.0
2025-02-25 15:50:00,95.48,95.65,95.46,95.54,144422.0,94.2686,94.4364,94.2488,94.3278,144422.0
2025-02-25 15:55:00,95.56,95.83,95.52,95.82,384136.0,94.3475,94.6141,94.3081,94.6042,384136.0
2025-02-26 09:30:00,95.21,95.61,94.57,94.95,105632.0,94.002,94.3969,93.3701,93.7453,105632.0
2025-02-26 09:35:00,94.76,95.63,94.4,95.61,27354.0,93.5577,94.4167,93.2023,94.3969,27354.0
2025-02-26 09:40:00,95.64,95.68,95.04,95.22,23002.0,94.4265,94.466,93.8341,94.0119,23002.0
2025-02-26 09:45:00,95.2,95.62,95.19,95.62,46409.0,93.9921,94.4068,93.9822,94.4068,46409.0
2025-02-26 09:50:00,95.62,96.05,95.58,95.84,17376.0,94.4068,94.8313,94.3673,94.624,17376.0
2025-02-26 09:55:00,95.83,95.86,95.49,95.65,21860.0,94.6141,94.6437,94.2784,94.4364,21860.0
2025-02-26 10:00:00,95.59,95.88,95.53,95.72,24712.0,94.3772,94.6635,94.3179,94.5055,24712.0
2025-02-26 10:05:00,95.72,95.79,95.31,95.31,11812.0,94.5055,94.5746,94.1007,94.1007,11812.0
2025-02-26 10:10:00,95.39,95.61,95.28,95.39,14897.0,94.1797,94.3969,94.0711,94.1797,14897.0
2025-02-26 10:15:00,95.39,95.59,95.3,95.56,19521.0,94.1797,94.3772,94.0908,94.3475,19521.0
2025-02-26 10:20:00,95.5,95.5,94.91,95.08,18360.0,94.2883,94.2883,93.7058,93.8736,18360.0
2025-02-26 10:25:00,95.08,95.08,94.77,94.94,16481.0,93.8736,93.8736,93.5676,93.7354,16481.0
2025-02-26 10:30:00,94.93,95.24,94.85,95.06,23928.0,93.7255,94.0316,93.6466,93.8539,23928.0
2025-02-26 10:35:00,95.06,95.28,94.95,94.99,33645.0,93.8539,94.0711,93.7453,93.7848,33645.0
2025-02-26 10:40:00,95.0,95.45,94.97,95.33,45683.0,93.7947,94.2389,93.765,94.1205,45683.0
2025-02-26 10:45:00,95.4,95.4,94.99,95.02,26838.0,94.1896,94.1896,93.7848,93.8144,26838.0
2025-02-26 10:50:00,95.02,95.39,94.99,95.28,29154.0,93.8144,94.1797,93.7848,94.0711,29154.0
2025-02-26 10:55:00,95.25,95.43,95.2,95.39,22940.0,94.0415,94.2192,93.9921,94.1797,22940.0
2025-02-26 11:00:00,95.39,95.45,95.24,95.34,23738.0,94.1797,94.2389,94.0316,94.1303,23738.0
2025-02-26 11:05:00,95.34,95.48,95.28,95.41,25470.0,94.1303,94.2686,94.0711,94.1995,25470.0
2025-02-26 11:10:00,95.38,95.56,95.35,95.52,16166.0,94.1698,94.3475,94.1402,94.3081,16166.0
2025-02-26 11:15:00,95.51,95.8,95.43,95.75,26492.0,94.2982,94.5845,94.2192,94.5351,26492.0
2025-02-26 11:20:00,95.79,95.89,95.71,95.87,13871.0,94.5746,94.6734,94.4956,94.6536,13871.0
2025-02-26 11:25:00,95.87,96.0,95.59,95.62,20106.0,94.6536,94.782,94.3772,94.4068,20106.0
2025-02-26 11:30:00,95.61,95.64,95.34,95.5,22371.0,94.3969,94.4265,94.1303,94.2883,22371.0
2025-02-26 11:35:00,95.55,95.75,95.52,95.62,14823.0,94.3377,94.5351,94.3081,94.4068,14823.0
2025-02-26 11:40:00,95.61,95.64,95.45,95.64,14268.0,94.3969,94.4265,94.2389,94.4265,14268.0
2025-02-26 11:45:00,95.64,95.7,95.61,95.62,9790.0,94.4265,94.4858,94.3969,94.4068,9790.0
2025-02-26 11:50:00,95.61,96.0,95.6,95.94,14963.0,94.3969,94.782,94.387,94.7227,14963.0
2025-02-26 11:55:00,95.98,95.99,95.73,95.75,10193.0,94.7622,94.7721,94.5154,94.5351,10193.0
2025-02-26 12:00:00,95.73,95.92,95.69,95.91,6916.0,94.5154,94.703,94.4759,94.6931,6916.0
2025-02-26 12:05:00,95.92,96.01,95.89,96.0,9519.0,94.703,94.7918,94.6734,94.782,9519.0
2025-02-26 12:10:00,96.01,96.14,95.99,96.0,15182.0,94.7918,94.9202,94.7721,94.782,15182.0
2025-02-26 12:15:00,96.02,96.25,96.01,96.17,11756.0,94.8017,95.0288,94.7918,94.9498,11756.0
2025-02-26 12:20:00,96.18,96.23,96.11,96.19,5307.0,94.9597,95.009,94.8906,94.9696,5307.0
2025-02-26 12:25:00,96.23,96.25,96.17,96.22,4815.0,95.009,95.0288,94.9498,94.9992,4815.0
2025-02-26 12:30:00,96.25,96.32,96.1,96.1,13543.0,95.0288,95.0979,94.8807,94.8807,13543.0
2025-02-26 12:35:00,96.12,96.17,96.0,96.06,11734.0,94.9004,94.9498,94.782,94.8412,11734.0
2025-02-26 12:40:00,96.06,96.18,96.03,96.16,5681.0,94.8412,94.9597,94.8116,94.9399,5681.0
2025-02-26 12:45:00,96.12,96.25,96.08,96.12,7577.0,94.9004,95.0288,94.861,94.9004,7577.0
2025-02-26 12:50:00,96.07,96.07,95.9,95.97,11923.0,94.8511,94.8511,94.6832,94.7523,11923.0
2025-02-26 12:55:00,95.94,95.99,95.68,95.78,9929.0,94.7227,94.7721,94.466,94.5648,9929.0
2025-02-26 13:00:00,95.8,95.8,95.57,95.7,11604.0,94.5845,94.5845,94.3574,94.4858,11604.0
2025-02-26 13:05:00,95.67,95.7,95.53,95.68,4896.0,94.4562,94.4858,94.3179,94.466,4896.0
2025-02-26 13:10:00,95.71,95.74,95.51,95.68,5519.0,94.4956,94.5253,94.2982,94.466,5519.0
2025-02-26 13:15:00,95.65,95.68,95.52,95.68,5975.0,94.4364,94.466,94.3081,94.466,5975.0
2025-02-26 13:20:00,95.66,95.77,95.65,95.71,6282.0,94.4463,94.5549,94.4364,94.4956,6282.0
2025-02-26 13:25:00,95.7,95.73,95.43,95.48,14767.0,94.4858,94.5154,94.2192,94.2686,14767.0
2025-02-26 13:30:00,95.52,95.59,95.44,95.56,7176.0,94.3081,94.3772,94.2291,94.3475,7176.0
2025-02-26 13:35:00,95.55,95.62,95.52,95.56,7368.0,94.3377,94.4068,94.3081,94.3475,7368.0
2025-02-26 13:40:00,95.57,95.65,95.47,95.52,12035.0,94.3574,94.4364,94.2587,94.3081,12035.0
2025-02-26 13:45:00,95.54,95.6,95.42,95.52,15032.0,94.3278,94.387,94.2093,94.3081,15032.0
2025-02-26 13:50:00,95.48,95.48,95.32,95.44,12002.0,94.2686,94.2686,94.1106,94.2291,12002.0
2025-02-26 13:55:00,95.44,95.52,95.36,95.5,7180.0,94.2291,94.3081,94.1501,94.2883,7180.0
2025-02-26 14:00:00,95.46,95.53,95.38,95.38,8122.0,94.2488,94.3179,94.1698,94.1698,8122.0
2025-02-26 14:05:00,95.37,95.39,95.12,95.12,12214.0,94.16,94.1797,93.9131,93.9131,12214.0
2025-02-26 14:10:00,95.16,95.36,95.14,95.23,14283.0,93.9526,94.1501,93.9329,94.0217,14283.0
2025-02-26 14:15:00,95.23,95.32,95.08,95.22,14971.0,94.0217,94.1106,93.8736,94.0119,14971.0
2025-02-26 14:20:00,95.21,95.27,95.15,95.16,19453.0,94.002,94.0612,93.9428,93.9526,19453.0
2025-02-26 14:25:00,95.16,95.2,95.1,95.14,10954.0,93.9526,93.9921,93.8934,93.9329,10954.0
2025-02-26 14:30:00,95.14,95.29,95.14,95.28,10960.0,93.9329,94.081,93.9329,94.0711,10960.0
2025-02-26 14:35:00,95.28,95.48,95.27,95.46,8090.0,94.0711,94.2686,94.0612,94.2488,8090.0
2025-02-26 14:40:00,95.45,95.54,95.36,95.37,10899.0,94.2389,94.3278,94.1501,94.16,10899.0
2025-02-26 14:45:00,95.34,95.35,95.23,95.28,10026.0,94.1303,94.1402,94.0217,94.0711,10026.0
2025-02-26 14:50:00,95.28,95.31,95.21,95.31,10710.0,94.0711,94.1007,94.002,94.1007,10710.0
2025-02-26 14:55:00,95.3,95.36,95.11,95.16,12660.0,94.0908,94.1501,93.9033,93.9526,12660.0
2025-02-26 15:00:00,95.15,95.26,95.11,95.22,20008.0,93.9428,94.0514,93.9033,94.0119,20008.0
2025-02-26 15:05:00,95.22,95.41,95.19,95.33,22061.0,94.0119,94.1995,93.9822,94.1205,22061.0
2025-02-26 15:10:00,95.3,95.46,95.29,95.39,17963.0,94.0908,94.2488,94.081,94.1797,17963.0
2025-02-26 15:15:00,95.37,95.46,95.27,95.34,25982.0,94.16,94.2488,94.0612,94.1303,25982.0
2025-02-26 15:20:00,95.34,95.5,95.23,95.44,24374.0,94.1303,94.2883,94.0217,94.2291,24374.0
2025-02-26 15:25:00,95.45,95.47,95.39,95.43,31674.0,94.2389,94.2587,94.1797,94.2192,31674.0
2025-02-26 15:30:00,95.42,95.43,95.16,95.38,30421.0,94.2093,94.2192,93.9526,94.1698,30421.0
2025-02-26 15:35:00,95.38,95.6,95.33,95.52,23020.0,94.1698,94.387,94.1205,94.3081,23020.0
2025-02-26 15:40:00,95.51,95.85,95.51,95.83,36680.0,94.2982,94.6339,94.2982,94.6141,36680.0
2025-02-26 15:45:00,95.82,95.96,95.67,95.69,60342.0,94.6042,94.7425,94.4562,94.4759,60342.0
2025-02-26 15:50:00,95.66,95.71,95.55,95.69,73031.0,94.4463,94.4956,94.3377,94.4759,73031.0
2025-02-26 15:55:00,95.68,95.82,95.62,95.77,209462.0,94.466,94.6042,94.4068,94.5549,209462.0
2025-02-27 09:30:00,95.98,96.17,95.35,95.55,67550.0,94.7622,94.9498,94.1402,94.3377,67550.0
2025-02-27 09:35:00,95.55,96.07,95.55,96.0,24615.0,94.3377,94.8511,94.3377,94.782,24615.0
2025-02-27 09:40:00,96.0,96.25,95.95,96.12,21054.0,94.782,95.0288,94.7326,94.9004,21054.0
2025-02-27 09:45:00,96.12,96.7,96.12,96.68,24893.0,94.9004,95.4731,94.9004,95.4533,24893.0
2025-02-27 09:50:00,96.61,96.71,96.36,96.38,20313.0,95.3842,95.483,95.1374,95.1571,20313.0
2025-02-27 09:55:00,96.33,96.33,95.23,95.3,23143.0,95.1078,95.1078,94.0217,94.0908,23143.0
2025-02-27 10:00:00,95.35,96.22,95.14,96.16,27969.0,94.1402,94.9992,93.9329,94.9399,27969.0
2025-02-27 10:05:00,96.16,96.53,96.09,96.25,25660.0,94.9399,95.3052,94.8708,95.0288,25660.0
2025-02-27 10:10:00,96.27,97.1,96.26,96.83,33162.0,95.0485,95.868,95.0387,95.6014,33162.0
2025-02-27 10:15:00,96.83,97.03,96.82,97.03,15871.0,95.6014,95.7989,95.5916,95.7989,15871.0
2025-02-27 10:20:00,97.01,97.59,96.89,97.56,28366.0,95.7792,96.3518,95.6607,96.3222,28366.0
2025-02-27 10:25:00,97.56,97.62,97.3,97.5,24869.0,96.3222,96.3814,96.0655,96.2629,24869.0
2025-02-27 10:30:00,97.54,97.54,97.0,97.09,22560.0,96.3024,96.3024,95.7693,95.8581,22560.0
2025-02-27 10:35:00,97.03,97.26,96.82,97.18,28721.0,95.7989,96.026,95.5916,95.947,28721.0
2025-02-27 10:40:00,97.14,97.24,96.93,97.2,16901.0,95.9075,96.0062,95.7002,95.9667,16901.0
2025-02-27 10:45:00,97.11,97.29,97.06,97.21,21919.0,95.8779,96.0556,95.8285,95.9766,21919.0
2025-02-27 10:50:00,97.13,97.23,96.92,97.02,26779.0,95.8976,95.9964,95.6903,95.789,26779.0
2025-02-27 10:55:00,97.01,97.25,96.86,96.89,39149.0,95.7792,96.0161,95.6311,95.6607,39149.0
2025-02-27 11:00:00,96.89,97.2,96.78,96.78,16125.0,95.6607,95.9667,95.5521,95.5521,16125.0
2025-02-27 11:05:00,96.78,96.86,96.52,96.57,18859.0,95.5521,95.6311,95.2954,95.3447,18859.0
2025-02-27 11:10:00,96.59,96.97,96.59,96.86,12970.0,95.3645,95.7397,95.3645,95.6311,12970.0
2025-02-27 11:15:00,96.83,97.2,96.82,97.2,8062.0,95.6014,95.9667,95.5916,95.9667,8062.0
2025-02-27 11:20:00,97.2,97.25,97.0,97.01,12534.0,95.9667,96.0161,95.7693,95.7792,12534.0
2025-02-27 11:25:00,97.0,97.08,96.83,96.96,12638.0,95.7693,95.8483,95.6014,95.7298,12638.0
2025-02-27 11:30:00,96.98,97.05,96.96,96.99,9633.0,95.7495,95.8186,95.7298,95.7594,9633.0
2025-02-27 11:35:00,96.98,97.08,96.89,96.99,18753.0,95.7495,95.8483,95.6607,95.7594,18753.0
2025-02-27 11:40:00,97.0,97.09,96.93,97.09,8624.0,95.7693,95.8581,95.7002,95.8581,8624.0
2025-02-27 11:45:00,97.09,97.15,96.98,97.05,13195.0,95.8581,95.9174,95.7495,95.8186,13195.0
2025-02-27 11:50:00,97.05,97.16,96.95,97.13,17971.0,95.8186,95.9272,95.7199,95.8976,17971.0
2025-02-27 11:55:00,97.13,97.17,97.04,97.1,18105.0,95.8976,95.9371,95.8088,95.868,18105.0
2025-02-27 12:00:00,97.08,97.31,97.08,97.27,9845.0,95.8483,96.0753,95.8483,96.0359,9845.0
2025-02-27 12:05:00,97.31,97.42,97.3,97.33,18914.0,96.0753,96.1839,96.0655,96.0951,18914.0
2025-02-27 12:10:00,97.35,97.43,97.32,97.38,14703.0,96.1148,96.1938,96.0852,96.1445,14703.0
2025-02-27 12:15:00,97.41,97.41,97.24,97.35,13305.0,96.1741,96.1741,96.0062,96.1148,13305.0
2025-02-27 12:20:00,97.35,97.57,97.33,97.57,8896.0,96.1148,96.332,96.0951,96.332,8896.0
2025-02-27 12:25:00,97.56,97.69,97.52,97.55,27777.0,96.3222,96.4505,96.2827,96.3123,27777.0
2025-02-27 12:30:00,97.57,97.66,97.36,97.46,12904.0,96.332,96.4209,96.1247,96.2234,12904.0
2025-02-27 12:35:00,97.45,97.52,97.3,97.34,17296.0,96.2136,96.2827,96.0655,96.105,17296.0
2025-02-27 12:40:00,97.33,97.33,96.91,97.0,19960.0,96.0951,96.0951,95.6804,95.7693,19960.0
2025-02-27 12:45:00,97.0,97.07,96.92,96.99,18463.0,95.7693,95.8384,95.6903,95.7594,18463.0
2025-02-27 12:50:00,96.99,97.17,96.81,97.11,14605.0,95.7594,95.9371,95.5817,95.8779,14605.0
2025-02-27 12:55:00,97.16,97.23,97.14,97.15,13743.0,95.9272,95.9964,95.9075,95.9174,13743.0
2025-02-27 13:00:00,97.19,97.28,97.14,97.19,11185.0,95.9569,96.0457,95.9075,95.9569,11185.0
2025-02-27 13:05:00,97.2,97.32,97.2,97.25,10171.0,95.9667,96.0852,95.9667,96.0161,10171.0
2025-02-27 13:10:00,97.24,97.28,97.16,97.22,16062.0,96.0062,96.0457,95.9272,95.9865,16062.0
2025-02-27 13:15:00,97.2,97.24,97.12,97.18,10077.0,95.9667,96.0062,95.8878,95.947,10077.0
2025-02-27 13:20:00,97.18,97.18,97.08,97.13,15673.0,95.947,95.947,95.8483,95.8976,15673.0
2025-02-27 13:25:00,97.13,97.17,97.07,97.07,18439.0,95.8976,95.9371,95.8384,95.8384,18439.0
2025-02-27 13:30:00,97.11,97.24,97.09,97.24,9908.0,95.8779,96.0062,95.8581,96.0062,9908.0
2025-02-27 13:35:00,97.23,97.31,97.17,97.25,7906.0,95.9964,96.0753,95.9371,96.0161,7906.0
2025-02-27 13:40:00,97.25,97.29,97.18,97.27,11208.0,96.0161,96.0556,95.947,96.0359,11208.0
2025-02-27 13:45:00,97.27,97.27,97.02,97.02,7353.0,96.0359,96.0359,95.789,95.789,7353.0
2025-02-27 13:50:00,97.02,97.39,97.0,97.36,45875.0,95.789,96.1543,95.7693,96.1247,45875.0
2025-02-27 13:55:00,97.33,97.44,97.24,97.27,20416.0,96.0951,96.2037,96.0062,96.0359,20416.0
2025-02-27 14:00:00,97.21,97.31,97.11,97.2,11393.0,95.9766,96.0753,95.8779,95.9667,11393.0
2025-02-27 14:05:00,97.22,97.4,97.2,97.26,25022.0,95.9865,96.1642,95.9667,96.026,25022.0
2025-02-27 14:10:00,97.25,97.35,97.18,97.21,11060.0,96.0161,96.1148,95.947,95.9766,11060.0
2025-02-27 14:15:00,97.19,97.32,97.11,97.32,8430.0,95.9569,96.0852,95.8779,96.0852,8430.0
2025-02-27 14:20:00,97.32,97.47,97.22,97.26,21892.0,96.0852,96.2333,95.9865,96.026,21892.0
2025-02-27 14:25:00,97.28,97.35,97.13,97.19,15812.0,96.0457,96.1148,95.8976,95.9569,15812.0
2025-02-27 14:30:00,97.19,97.19,96.81,96.9,11246.0,95.9569,95.9569,95.5817,95.6705,11246.0
2025-02-27 14:35:00,96.94,97.11,96.94,96.99,14144.0,95.71,95.8779,95.71,95.7594,14144.0
2025-02-27 14:40:00,96.98,96.99,96.63,96.72,18963.0,95.7495,95.7594,95.404,95.4928,18963.0
2025-02-27 14:45:00,96.79,96.91,96.79,96.86,8158.0,95.5619,95.6804,95.5619,95.6311,8158.0
2025-02-27 14:50:00,96.89,97.04,96.84,96.94,9221.0,95.6607,95.8088,95.6113,95.71,9221.0
2025-02-27 14:55:00,96.91,96.98,96.85,96.93,11746.0,95.6804,95.7495,95.6212,95.7002,11746.0
2025-02-27 15:00:00,96.88,96.88,96.64,96.79,12466.0,95.6508,95.6508,95.4138,95.5619,12466.0
2025-02-27 15:05:00,96.85,97.03,96.84,96.89,9956.0,95.6212,95.7989,95.6113,95.6607,9956.0
2025-02-27 15:10:00,96.86,97.0,96.76,96.84,31415.0,95.6311,95.7693,95.5323,95.6113,31415.0
2025-02-27 15:15:00,96.86,96.92,96.65,96.75,16901.0,95.6311,95.6903,95.4237,95.5225,16901.0
2025-02-27 15:20:00,96.73,96.97,96.7,96.93,13755.0,95.5027,95.7397,95.4731,95.7002,13755.0
2025-02-27 15:25:00,96.93,96.97,96.62,96.63,13007.0,95.7002,95.7397,95.3941,95.404,13007.0
2025-02-27 15:30:00,96.67,97.08,96.67,97.01,19848.0,95.4435,95.8483,95.4435,95.7792,19848.0
2025-02-27 15:35:00,97.05,97.15,96.89,96.9,15318.0,95.8186,95.9174,95.6607,95.6705,15318.0
2025-02-27 15:40:00,96.9,96.91,96.71,96.84,21888.0,95.6705,95.6804,95.483,95.6113,21888.0
2025-02-27 15:45:00,96.82,96.93,96.78,96.86,32401.0,95.5916,95.7002,95.5521,95.6311,32401.0
2025-02-27 15:50:00,96.84,96.94,96.71,96.78,41350.0,95.6113,95.71,95.483,95.5521,41350.0
2025-02-27 15:55:00,96.75,96.75,96.52,96.69,273951.0,95.5225,95.5225,95.2954,95.4632,273951.0
2025-02-28 09:30:00,97.05,98.55,96.97,98.17,72157.0,95.8186,97.2996,95.7397,96.9244,72157.0
2025-02-28 09:35:00,98.18,98.9,98.18,98.69,24736.0,96.9343,97.6452,96.9343,97.4378,24736.0
2025-02-28 09:40:00,98.75,98.76,98.05,98.47,16449.0,97.4971,97.5069,96.806,97.2206,16449.0
2025-02-28 09:45:00,98.39,98.8,98.3,98.56,59221.0,97.1416,97.5464,97.0528,97.3095,59221.0
2025-02-28 09:50:00,98.56,99.03,98.49,98.89,44063.0,97.3095,97.7735,97.2404,97.6353,44063.0
2025-02-28 09:55:00,98.88,99.25,98.62,99.25,39236.0,97.6254,97.9907,97.3687,97.9907,39236.0
2025-02-28 10:00:00,99.17,99.22,98.82,98.96,36509.0,97.9117,97.9611,97.5662,97.7044,36509.0
2025-02-28 10:05:00,99.03,99.43,99.0,99.4,34164.0,97.7735,98.1684,97.7439,98.1388,34164.0
2025-02-28 10:10:00,99.41,100.26,99.33,100.26,58146.0,98.1487,98.9879,98.0697,98.9879,58146.0
2025-02-28 10:15:00,100.19,100.31,99.61,99.74,99697.0,98.9188,99.0373,98.3462,98.4745,99697.0
2025-02-28 10:20:00,99.73,100.14,99.56,100.05,39056.0,98.4646,98.8694,98.2968,98.7806,39056.0
2025-02-28 10:25:00,100.08,100.08,99.85,99.91,35839.0,98.8102,98.8102,98.5831,98.6424,35839.0
2025-02-28 10:30:00,99.91,99.91,99.42,99.49,38671.0,98.6424,98.6424,98.1586,98.2277,38671.0
2025-02-28 10:35:00,99.5,99.6,99.34,99.5,13965.0,98.2376,98.3363,98.0796,98.2376,13965.0
2025-02-28 10:40:00,99.55,99.66,99.51,99.6,12023.0,98.2869,98.3955,98.2474,98.3363,12023.0
2025-02-28 10:45:00,99.55,99.91,99.55,99.82,20201.0,98.2869,98.6424,98.2869,98.5535,20201.0
2025-02-28 10:50:00,99.83,100.25,99.83,100.23,27299.0,98.5634,98.978,98.5634,98.9583,27299.0
2025-02-28 10:55:00,100.18,100.27,100.11,100.21,18611.0,98.9089,98.9978,98.8398,98.9386,18611.0
2025-02-28 11:00:00,100.24,100.43,100.14,100.22,28226.0,98.9682,99.1558,98.8694,98.9484,28226.0
2025-02-28 11:05:00,100.19,100.34,100.01,100.12,25376.0,98.9188,99.0669,98.7411,98.8497,25376.0
2025-02-28 11:10:00,100.13,100.13,99.84,99.84,11196.0,98.8596,98.8596,98.5732,98.5732,11196.0
2025-02-28 11:15:00,99.89,99.89,99.61,99.78,15944.0,98.6226,98.6226,98.3462,98.514,15944.0
2025-02-28 11:20:00,99.8,99.82,99.62,99.67,6278.0,98.5338,98.5535,98.356,98.4054,6278.0
2025-02-28 11:25:00,99.67,99.81,99.61,99.75,11881.0,98.4054,98.5436,98.3462,98.4844,11881.0
2025-02-28 11:30:00,99.71,99.93,99.62,99.75,48747.0,98.4449,98.6621,98.356,98.4844,48747.0
2025-02-28 11:35:00,99.75,99.75,99.38,99.38,46184.0,98.4844,98.4844,98.1191,98.1191,46184.0
2025-02-28 11:40:00,99.38,99.55,99.18,99.33,26611.0,98.1191,98.2869,97.9216,98.0697,26611.0
2025-02-28 11:45:00,99.32,99.43,99.25,99.41,10716.0,98.0598,98.1684,97.9907,98.1487,10716.0
2025-02-28 11:50:00,99.41,99.47,99.33,99.44,9257.0,98.1487,98.2079,98.0697,98.1783,9257.0
2025-02-28 11:55:00,99.45,99.6,99.43,99.58,9182.0,98.1882,98.3363,98.1684,98.3165,9182.0
2025-02-28 12:00:00,99.57,99.6,99.45,99.45,12179.0,98.3067,98.3363,98.1882,98.1882,12179.0
2025-02-28 12:05:00,99.42,99.58,99.42,99.58,14469.0,98.1586,98.3165,98.1586,98.3165,14469.0
2025-02-28 12:10:00,99.56,99.74,99.54,99.54,10936.0,98.2968,98.4745,98.2771,98.2771,10936.0
2025-02-28 12:15:00,99.56,99.81,99.55,99.81,13936.0,98.2968,98.5436,98.2869,98.5436,13936.0
2025-02-28 12:20:00,99.83,99.89,99.49,99.57,8739.0,98.5634,98.6226,98.2277,98.3067,8739.0
2025-02-28 12:25:00,99.61,99.65,99.55,99.6,5605.0,98.3462,98.3857,98.2869,98.3363,5605.0
2025-02-28 12:30:00,99.63,99.63,99.46,99.47,8219.0,98.3659,98.3659,98.1981,98.2079,8219.0
2025-02-28 12:35:00,99.48,99.56,99.44,99.53,5302.0,98.2178,98.2968,98.1783,98.2672,5302.0
2025-02-28 12:40:00,99.49,99.52,99.24,99.31,8025.0,98.2277,98.2573,97.9809,98.05,8025.0
2025-02-28 12:45:00,99.3,99.37,99.2,99.34,9437.0,98.0401,98.1092,97.9414,98.0796,9437.0
2025-02-28 12:50:00,99.29,99.42,99.25,99.35,10214.0,98.0302,98.1586,97.9907,98.0895,10214.0
2025-02-28 12:55:00,99.35,99.39,99.09,99.17,15314.0,98.0895,98.129,97.8328,97.9117,15314.0
2025-02-28 13:00:00,99.24,99.3,99.13,99.25,6980.0,97.9809,98.0401,97.8723,97.9907,6980.0
2025-02-28 13:05:00,99.25,99.32,99.15,99.25,10651.0,97.9907,98.0598,97.892,97.9907,10651.0
2025-02-28 13:10:00,99.25,99.25,99.09,99.13,8519.0,97.9907,97.9907,97.8328,97.8723,8519.0
2025-02-28 13:15:00,99.16,99.18,98.81,98.93,13108.0,97.9019,97.9216,97.5563,97.6748,13108.0
2025-02-28 13:20:00,98.88,99.21,98.84,99.2,11761.0,97.6254,97.9512,97.5859,97.9414,11761.0
2025-02-28 13:25:00,99.18,99.52,99.17,99.52,10284.0,97.9216,98.2573,97.9117,98.2573,10284.0
2025-02-28 13:30:00,99.48,99.55,99.38,99.51,14057.0,98.2178,98.2869,98.1191,98.2474,14057.0
2025-02-28 13:35:00,99.56,99.97,99.53,99.97,20194.0,98.2968,98.7016,98.2672,98.7016,20194.0
2025-02-28 13:40:00,99.95,100.03,99.82,100.01,24810.0,98.6818,98.7608,98.5535,98.7411,24810.0
2025-02-28 13:45:00,100.05,100.12,99.9,100.12,11985.0,98.7806,98.8497,98.6325,98.8497,11985.0
2025-02-28 13:50:00,100.1,100.35,100.04,100.23,34391.0,98.8299,99.0768,98.7707,98.9583,34391.0
2025-02-28 13:55:00,100.23,100.38,99.9,99.93,65015.0,98.9583,99.1064,98.6325,98.6621,65015.0
2025-02-28 14:00:00,99.97,100.01,99.62,99.64,46929.0,98.7016,98.7411,98.356,98.3758,46929.0
2025-02-28 14:05:00,99.72,100.0,99.71,99.9,36570.0,98.4548,98.7312,98.4449,98.6325,36570.0
2025-02-28 14:10:00,99.91,99.93,99.75,99.92,8470.0,98.6424,98.6621,98.4844,98.6522,8470.0
2025-02-28 14:15:00,99.94,100.0,99.79,99.95,35170.0,98.672,98.7312,98.5239,98.6818,35170.0
2025-02-28 14:20:00,99.93,99.93,99.61,99.69,6072.0,98.6621,98.6621,98.3462,98.4251,6072.0
2025-02-28 14:25:00,99.7,99.8,99.55,99.55,42638.0,98.435,98.5338,98.2869,98.2869,42638.0
2025-02-28 14:30:00,99.55,99.72,99.5,99.63,33598.0,98.2869,98.4548,98.2376,98.3659,33598.0
2025-02-28 14:35:00,99.63,99.85,99.58,99.84,7087.0,98.3659,98.5831,98.3165,98.5732,7087.0
2025-02-28 14:40:00,99.86,99.95,99.8,99.94,5260.0,98.593,98.6818,98.5338,98.672,5260.0
2025-02-28 14:45:00,99.91,100.01,99.87,100.01,21754.0,98.6424,98.7411,98.6029,98.7411,21754.0
2025-02-28 14:50:00,99.97,100.17,99.96,100.14,34183.0,98.7016,98.8991,98.6917,98.8694,34183.0
2025-02-28 14:55:00,100.15,100.28,100.0,100.06,20330.0,98.8793,99.0077,98.7312,98.7905,20330.0
2025-02-28 15:00:00,100.0,100.07,99.82,99.91,10530.0,98.7312,98.8003,98.5535,98.6424,10530.0
2025-02-28 15:05:00,99.92,100.07,99.91,100.04,15609.0,98.6522,98.8003,98.6424,98.7707,15609.0
2025-02-28 15:10:00,100.05,100.12,99.98,100.05,15346.0,98.7806,98.8497,98.7115,98.7806,15346.0
2025-02-28 15:15:00,100.07,100.15,100.07,100.1,16780.0,98.8003,98.8793,98.8003,98.8299,16780.0
2025-02-28 15:20:00,100.08,100.13,99.9,100.13,35196.0,98.8102,98.8596,98.6325,98.8596,35196.0
2025-02-28 15:25:00,100.13,100.22,100.06,100.2,20896.0,98.8596,98.9484,98.7905,98.9287,20896.0
2025-02-28 15:30:00,100.18,100.36,100.06,100.11,28741.0,98.9089,99.0866,98.7905,98.8398,28741.0
2025-02-28 15:35:00,100.08,100.19,99.95,100.14,49365.0,98.8102,98.9188,98.6818,98.8694,49365.0
2025-02-28 15:40:00,100.14,100.37,100.14,100.31,38337.0,98.8694,99.0965,98.8694,99.0373,38337.0
2025-02-28 15:45:00,100.28,100.44,100.22,100.33,57202.0,99.0077,99.1656,98.9484,99.057,57202.0
2025-02-28 15:50:00,100.34,100.42,99.8,100.01,92693.0,99.0669,99.1459,98.5338,98.7411,92693.0
2025-02-28 15:55:00,100.04,100.43,99.98,100.36,310181.0,98.7707,99.1558,98.7115,99.0866,310181.0
2025-03-03 09:30:00,100.39,101.48,100.28,100.69,66956.0,99.1163,100.1924,99.0077,99.4125,66956.0
2025-03-03 09:35:00,100.81,100.95,100.47,100.59,20425.0,99.5309,99.6692,99.1953,99.3137,20425.0
2025-03-03 09:40:00,100.59,100.61,99.89,99.89,30340.0,99.3137,99.3335,98.6226,98.6226,30340.0
2025-03-03 09:45:00,99.98,100.51,99.82,100.35,12984.0,98.7115,99.2347,98.5535,99.0768,12984.0
2025-03-03 09:50:00,100.34,100.63,100.18,100.56,14971.0,99.0669,99.3532,98.9089,99.2841,14971.0
2025-03-03 09:55:00,100.63,100.71,100.36,100.4,13472.0,99.3532,99.4322,99.0866,99.1261,13472.0
2025-03-03 10:00:00,100.31,100.38,99.7,100.3,22985.0,99.0373,99.1064,98.435,99.0274,22985.0
2025-03-03 10:05:00,100.3,100.3,99.8,100.01,14707.0,99.0274,99.0274,98.5338,98.7411,14707.0
2025-03-03 10:10:00,100.0,100.14,99.86,100.03,49793.0,98.7312,98.8694,98.593,98.7608,49793.0
2025-03-03 10:15:00,100.03,100.58,100.02,100.58,22847.0,98.7608,99.3039,98.751,99.3039,22847.0
2025-03-03 10:20:00,100.49,100.82,100.43,100.61,14186.0,99.215,99.5408,99.1558,99.3335,14186.0
2025-03-03 10:25:00,100.55,100.66,100.39,100.52,21973.0,99.2742,99.3828,99.1163,99.2446,21973.0
2025-03-03 10:30:00,100.52,100.56,100.23,100.3,14128.0,99.2446,99.2841,98.9583,99.0274,14128.0
2025-03-03 10:35:00,100.29,100.35,99.94,100.17,16002.0,99.0175,99.0768,98.672,98.8991,16002.0
2025-03-03 10:40:00,100.12,100.34,100.05,100.3,13051.0,98.8497,99.0669,98.7806,99.0274,13051.0
2025-03-03 10:45:00,100.28,100.34,99.99,100.04,14026.0,99.0077,99.0669,98.7213,98.7707,14026.0
2025-03-03 10:50:00,100.06,100.42,100.01,100.32,10481.0,98.7905,99.1459,98.7411,99.0472,10481.0
2025-03-03 10:55:00,100.33,100.34,100.11,100.13,9281.0,99.057,99.0669,98.8398,98.8596,9281.0
2025-03-03 11:00:00,100.14,100.38,100.14,100.23,9067.0,98.8694,99.1064,98.8694,98.9583,9067.0
2025-03-03 11:05:00,100.19,100.25,100.0,100.01,14055.0,98.9188,98.978,98.7312,98.7411,14055.0
2025-03-03 11:10:00,100.06,100.15,99.89,100.09,18935.0,98.7905,98.8793,98.6226,98.8201,18935.0
2025-03-03 11:15:00,100.12,100.14,99.93,100.08,13792.0,98.8497,98.8694,98.6621,98.8102,13792.0
2025-03-03 11:20:00,100.11,100.15,99.98,100.04,13078.0,98.8398,98.8793,98.7115,98.7707,13078.0
2025-03-03 11:25:00,100.04,100.04,99.7,99.73,11403.0,98.7707,98.7707,98.435,98.4646,11403.0
2025-03-03 11:30:00,99.8,99.82,99.57,99.58,23805.0,98.5338,98.5535,98.3067,98.3165,23805.0
2025-03-03 11:35:00,99.57,99.61,99.42,99.46,9310.0,98.3067,98.3462,98.1586,98.1981,9310.0
2025-03-03 11:40:00,99.45,99.54,99.39,99.39,12667.0,98.1882,98.2771,98.129,98.129,12667.0
2025-03-03 11:45:00,99.38,99.59,99.37,99.59,7655.0,98.1191,98.3264,98.1092,98.3264,7655.0
2025-03-03 11:50:00,99.55,99.6,99.5,99.55,18727.0,98.2869,98.3363,98.2376,98.2869,18727.0
2025-03-03 11:55:00,99.57,99.87,99.56,99.78,8272.0,98.3067,98.6029,98.2968,98.514,8272.0
2025-03-03 12:00:00,99.77,99.98,99.76,99.97,8133.0,98.5041,98.7115,98.4943,98.7016,8133.0
2025-03-03 12:05:00,99.96,100.24,99.96,100.16,9856.0,98.6917,98.9682,98.6917,98.8892,9856.0
2025-03-03 12:10:00,100.18,100.33,100.18,100.29,10069.0,98.9089,99.057,98.9089,99.0175,10069.0
2025-03-03 12:15:00,100.28,100.37,100.21,100.36,7926.0,99.0077,99.0965,98.9386,99.0866,7926.0
2025-03-03 12:20:00,100.37,100.52,100.37,100.5,10107.0,99.0965,99.2446,99.0965,99.2249,10107.0
2025-03-03 12:25:00,100.53,100.55,100.42,100.44,7990.0,99.2545,99.2742,99.1459,99.1656,7990.0
2025-03-03 12:30:00,100.46,100.67,100.36,100.63,20704.0,99.1854,99.3927,99.0866,99.3532,20704.0
2025-03-03 12:35:00,100.62,100.8,100.59,100.75,15820.0,99.3433,99.5211,99.3137,99.4717,15820.0
2025-03-03 12:40:00,100.73,100.73,100.56,100.56,6896.0,99.452,99.452,99.2841,99.2841,6896.0
2025-03-03 12:45:00,100.57,100.71,100.53,100.69,15898.0,99.294,99.4322,99.2545,99.4125,15898.0
2025-03-03 12:50:00,100.69,100.69,100.49,100.51,13487.0,99.4125,99.4125,99.215,99.2347,13487.0
2025-03-03 12:55:00,100.51,100.55,100.32,100.36,16977.0,99.2347,99.2742,99.0472,99.0866,16977.0
2025-03-03 13:00:00,100.38,100.39,100.17,100.25,10682.0,99.1064,99.1163,98.8991,98.978,10682.0
2025-03-03 13:05:00,100.21,100.21,99.82,99.84,10214.0,98.9386,98.9386,98.5535,98.5732,10214.0
2025-03-03 13:10:00,99.84,99.84,98.86,98.87,29552.0,98.5732,98.5732,97.6057,97.6156,29552.0
2025-03-03 13:15:00,98.88,98.98,98.43,98.48,23729.0,97.6254,97.7242,97.1811,97.2305,23729.0
2025-03-03 13:20:00,98.44,98.87,98.3,98.76,19288.0,97.191,97.6156,97.0528,97.5069,19288.0
2025-03-03 13:25:00,98.73,98.73,97.88,97.9,20710.0,97.4773,97.4773,96.6381,96.6579,20710.0
2025-03-03 13:30:00,97.86,98.21,97.86,98.05,68440.0,96.6184,96.9639,96.6184,96.806,68440.0
2025-03-03 13:35:00,98.06,98.15,97.89,98.06,21759.0,96.8158,96.9047,96.648,96.8158,21759.0
2025-03-03 13:40:00,98.07,98.36,98.03,98.17,13647.0,96.8257,97.112,96.7862,96.9244,13647.0
2025-03-03 13:45:00,98.18,98.57,98.06,98.08,59093.0,96.9343,97.3194,96.8158,96.8356,59093.0
2025-03-03 13:50:00,98.12,98.28,98.02,98.18,11336.0,96.8751,97.033,96.7763,96.9343,11336.0
2025-03-03 13:55:00,98.16,98.39,98.1,98.39,13461.0,96.9146,97.1416,96.8553,97.1416,13461.0
2025-03-03 14:00:00,98.35,98.55,98.28,98.34,43343.0,97.1021,97.2996,97.033,97.0923,43343.0
2025-03-03 14:05:00,98.34,98.35,98.16,98.32,12884.0,97.0923,97.1021,96.9146,97.0725,12884.0
2025-03-03 14:10:00,98.32,98.32,98.06,98.06,14682.0,97.0725,97.0725,96.8158,96.8158,14682.0
2025-03-03 14:15:00,98.06,98.07,97.93,97.93,30815.0,96.8158,96.8257,96.6875,96.6875,30815.0
2025-03-03 14:20:00,97.9,98.05,97.85,97.9,24865.0,96.6579,96.806,96.6085,96.6579,24865.0
2025-03-03 14:25:00,97.91,98.11,97.88,97.93,14574.0,96.6677,96.8652,96.6381,96.6875,14574.0
2025-03-03 14:30:00,98.0,98.13,97.95,97.95,12387.0,96.7566,96.8849,96.7072,96.7072,12387.0
2025-03-03 14:35:00,97.96,97.97,97.75,97.77,13369.0,96.7171,96.727,96.5098,96.5295,13369.0
2025-03-03 14:40:00,97.81,97.96,97.66,97.71,13383.0,96.569,96.7171,96.4209,96.4703,13383.0
2025-03-03 14:45:00,97.69,97.69,97.5,97.5,10377.0,96.4505,96.4505,96.2629,96.2629,10377.0
2025-03-03 14:50:00,97.48,97.58,97.26,97.46,32478.0,96.2432,96.3419,96.026,96.2234,32478.0
2025-03-03 14:55:00,97.45,97.64,97.28,97.28,21568.0,96.2136,96.4012,96.0457,96.0457,21568.0
2025-03-03 15:00:00,97.2,97.22,96.74,96.96,22919.0,95.9667,95.9865,95.5126,95.7298,22919.0
2025-03-03 15:05:00,96.94,97.02,96.82,96.89,33817.0,95.71,95.789,95.5916,95.6607,33817.0
2025-03-03 15:10:00,96.87,96.88,96.57,96.7,39900.0,95.6409,95.6508,95.3447,95.4731,39900.0
2025-03-03 15:15:00,96.7,96.9,96.65,96.69,17447.0,95.4731,95.6705,95.4237,95.4632,17447.0
2025-03-03 15:20:00,96.69,96.93,96.66,96.78,22516.0,95.4632,95.7002,95.4336,95.5521,22516.0
2025-03-03 15:25:00,96.81,96.82,96.48,96.54,42418.0,95.5817,95.5916,95.2559,95.3151,42418.0
2025-03-03 15:30:00,96.49,96.73,96.41,96.41,28668.0,95.2657,95.5027,95.1868,95.1868,28668.0
2025-03-03 15:35:00,96.45,96.49,96.04,96.04,36527.0,95.2263,95.2657,94.8215,94.8215,36527.0
2025-03-03 15:40:00,96.04,96.2,96.0,96.14,52385.0,94.8215,94.9794,94.782,94.9202,52385.0
2025-03-03 15:45:00,96.13,96.41,96.03,96.38,53026.0,94.9103,95.1868,94.8116,95.1571,53026.0
2025-03-03 15:50:00,96.38,96.62,96.34,96.56,80186.0,95.1571,95.3941,95.1177,95.3349,80186.0
2025-03-03 15:55:00,96.56,96.81,96.52,96.76,222028.0,95.3349,95.5817,95.2954,95.5323,222028.0
2025-03-04 09:30:00,95.16,95.76,94.01,94.52,129342.0,93.9526,94.545,92.8172,93.3207,129342.0
2025-03-04 09:35:00,94.6,94.99,93.21,93.38,52180.0,93.3997,93.7848,92.0274,92.1952,52180.0
2025-03-04 09:40:00,93.38,93.71,93.08,93.29,58150.0,92.1952,92.521,91.899,92.1064,58150.0
2025-03-04 09:45:00,93.21,93.96,92.91,93.49,40320.0,92.0274,92.7678,91.7312,92.3038,40320.0
2025-03-04 09:50:00,93.51,93.88,93.43,93.62,18795.0,92.3236,92.6889,92.2446,92.4322,18795.0
2025-03-04 09:55:00,93.71,93.88,93.31,93.33,37530.0,92.521,92.6889,92.1261,92.1458,37530.0
2025-03-04 10:00:00,93.34,93.97,93.05,93.41,31707.0,92.1557,92.7777,91.8694,92.2248,31707.0
2025-03-04 10:05:00,93.41,93.42,92.96,93.13,40678.0,92.2248,92.2347,91.7805,91.9484,40678.0
2025-03-04 10:10:00,93.08,93.28,92.98,93.19,25253.0,91.899,92.0965,91.8003,92.0076,25253.0
2025-03-04 10:15:00,93.19,93.34,92.68,92.72,31036.0,92.0076,92.1557,91.5041,91.5436,31036.0
2025-03-04 10:20:00,92.73,92.96,92.64,92.92,29452.0,91.5535,91.7805,91.4646,91.741,29452.0
2025-03-04 10:25:00,92.9,93.43,92.78,93.43,21089.0,91.7213,92.2446,91.6028,92.2446,21089.0
2025-03-04 10:30:00,93.42,93.78,93.36,93.73,18552.0,92.2347,92.5901,92.1755,92.5408,18552.0
2025-03-04 10:35:00,93.7,93.83,93.32,93.34,14802.0,92.5111,92.6395,92.136,92.1557,14802.0
2025-03-04 10:40:00,93.32,93.56,93.18,93.48,21799.0,92.136,92.3729,91.9977,92.2939,21799.0
2025-03-04 10:45:00,93.46,93.7,93.31,93.45,16193.0,92.2742,92.5111,92.1261,92.2643,16193.0
2025-03-04 10:50:00,93.38,93.4,92.75,93.03,28136.0,92.1952,92.215,91.5732,91.8496,28136.0
2025-03-04 10:55:00,93.05,93.08,92.83,92.98,100127.0,91.8694,91.899,91.6522,91.8003,100127.0
2025-03-04 11:00:00,93.03,93.24,92.97,93.03,44517.0,91.8496,92.057,91.7904,91.8496,44517.0
2025-03-04 11:05:00,92.98,93.16,92.86,92.87,18332.0,91.8003,91.978,91.6818,91.6917,18332.0
2025-03-04 11:10:00,92.92,93.44,92.92,93.35,15005.0,91.741,92.2544,91.741,92.1656,15005.0
2025-03-04 11:15:00,93.35,93.66,93.13,93.17,13920.0,92.1656,92.4717,91.9484,91.9879,13920.0
2025-03-04 11:20:00,93.23,93.41,93.15,93.16,12053.0,92.0471,92.2248,91.9681,91.978,12053.0
2025-03-04 11:25:00,93.11,93.34,93.05,93.26,20106.0,91.9286,92.1557,91.8694,92.0767,20106.0
2025-03-04 11:30:00,93.31,93.49,93.18,93.21,19582.0,92.1261,92.3038,91.9977,92.0274,19582.0
2025-03-04 11:35:00,93.22,93.3,93.16,93.22,11020.0,92.0372,92.1162,91.978,92.0372,11020.0
2025-03-04 11:40:00,93.17,93.37,93.07,93.22,19318.0,91.9879,92.1853,91.8891,92.0372,19318.0
2025-03-04 11:45:00,93.26,93.27,93.08,93.27,14630.0,92.0767,92.0866,91.899,92.0866,14630.0
2025-03-04 11:50:00,93.23,93.29,93.04,93.22,15251.0,92.0471,92.1064,91.8595,92.0372,15251.0
2025-03-04 11:55:00,93.2,93.55,93.19,93.51,15337.0,92.0175,92.3631,92.0076,92.3236,15337.0
2025-03-04 12:00:00,93.51,93.78,93.37,93.78,12103.0,92.3236,92.5901,92.1853,92.5901,12103.0
2025-03-04 12:05:00,93.77,93.83,93.58,93.75,9509.0,92.5803,92.6395,92.3927,92.5605,9509.0
2025-03-04 12:10:00,93.79,94.0,93.78,93.9,18947.0,92.6,92.8073,92.5901,92.7086,18947.0
2025-03-04 12:15:00,93.9,94.02,93.84,93.9,14506.0,92.7086,92.8271,92.6494,92.7086,14506.0
2025-03-04 12:20:00,93.98,94.21,93.98,94.15,6984.0,92.7876,93.0147,92.7876,92.9554,6984.0
2025-03-04 12:25:00,94.14,94.41,94.14,94.27,13373.0,92.9456,93.2121,92.9456,93.0739,13373.0
2025-03-04 12:30:00,94.27,94.28,94.1,94.28,5711.0,93.0739,93.0838,92.9061,93.0838,5711.0
2025-03-04 12:35:00,94.28,94.41,94.18,94.33,8240.0,93.0838,93.2121,92.9851,93.1332,8240.0
2025-03-04 12:40:00,94.36,94.36,94.03,94.04,8778.0,93.1628,93.1628,92.837,92.8468,8778.0
2025-03-04 12:45:00,94.09,94.27,94.07,94.25,14630.0,92.8962,93.0739,92.8765,93.0542,14630.0
2025-03-04 12:50:00,94.24,94.24,93.85,94.04,11652.0,93.0443,93.0443,92.6592,92.8468,11652.0
2025-03-04 12:55:00,94.14,94.14,93.95,94.0,6420.0,92.9456,92.9456,92.758,92.8073,6420.0
2025-03-04 13:00:00,93.96,94.12,93.89,94.06,5041.0,92.7678,92.9258,92.6987,92.8666,5041.0
2025-03-04 13:05:00,94.03,94.29,93.98,94.28,9699.0,92.837,93.0937,92.7876,93.0838,9699.0
2025-03-04 13:10:00,94.24,94.37,94.16,94.22,17086.0,93.0443,93.1726,92.9653,93.0246,17086.0
2025-03-04 13:15:00,94.19,94.21,93.98,94.15,11599.0,92.9949,93.0147,92.7876,92.9554,11599.0
2025-03-04 13:20:00,94.19,94.21,93.96,94.01,10014.0,92.9949,93.0147,92.7678,92.8172,10014.0
2025-03-04 13:25:00,94.02,94.06,93.88,93.94,12300.0,92.8271,92.8666,92.6889,92.7481,12300.0
2025-03-04 13:30:00,93.9,94.11,93.89,94.06,17671.0,92.7086,92.9159,92.6987,92.8666,17671.0
2025-03-04 13:35:00,94.05,94.32,94.05,94.28,16892.0,92.8567,93.1233,92.8567,93.0838,16892.0
2025-03-04 13:40:00,94.32,94.33,94.17,94.23,16713.0,93.1233,93.1332,92.9752,93.0344,16713.0
2025-03-04 13:45:00,94.23,94.28,94.12,94.18,16976.0,93.0344,93.0838,92.9258,92.9851,16976.0
2025-03-04 13:50:00,94.18,94.49,94.13,94.48,11938.0,92.9851,93.2911,92.9357,93.2813,11938.0
2025-03-04 13:55:00,94.46,94.64,94.43,94.62,8740.0,93.2615,93.4392,93.2319,93.4195,8740.0
2025-03-04 14:00:00,94.62,95.04,94.61,94.82,32552.0,93.4195,93.8341,93.4096,93.6169,32552.0
2025-03-04 14:05:00,94.86,95.19,94.86,95.09,14258.0,93.6564,93.9822,93.6564,93.8835,14258.0
2025-03-04 14:10:00,95.13,95.13,94.93,95.02,18600.0,93.923,93.923,93.7255,93.8144,18600.0
2025-03-04 14:15:00,95.03,95.04,94.9,94.94,18472.0,93.8243,93.8341,93.6959,93.7354,18472.0
2025-03-04 14:20:00,94.91,95.11,94.8,95.05,21310.0,93.7058,93.9033,93.5972,93.844,21310.0
2025-03-04 14:25:00,95.08,95.09,94.76,94.76,11161.0,93.8736,93.8835,93.5577,93.5577,11161.0
2025-03-04 14:30:00,94.82,94.9,94.68,94.83,15878.0,93.6169,93.6959,93.4787,93.6268,15878.0
2025-03-04 14:35:00,94.83,95.04,94.82,94.98,11534.0,93.6268,93.8341,93.6169,93.7749,11534.0
2025-03-04 14:40:00,94.97,95.02,94.67,94.73,63316.0,93.765,93.8144,93.4688,93.5281,63316.0
2025-03-04 14:45:00,94.77,95.0,94.76,94.86,16598.0,93.5676,93.7947,93.5577,93.6564,16598.0
2025-03-04 14:50:00,94.86,94.96,94.83,94.92,10546.0,93.6564,93.7552,93.6268,93.7157,10546.0
2025-03-04 14:55:00,94.92,95.16,94.91,95.06,40477.0,93.7157,93.9526,93.7058,93.8539,40477.0
2025-03-04 15:00:00,95.05,95.14,94.89,94.89,19722.0,93.844,93.9329,93.686,93.686,19722.0
2025-03-04 15:05:00,94.92,95.12,94.76,95.06,23315.0,93.7157,93.9131,93.5577,93.8539,23315.0
2025-03-04 15:10:00,95.06,95.09,94.92,95.02,26271.0,93.8539,93.8835,93.7157,93.8144,26271.0
2025-03-04 15:15:00,95.02,95.17,94.95,95.16,11472.0,93.8144,93.9625,93.7453,93.9526,11472.0
2025-03-04 15:20:00,95.16,95.6,95.08,95.6,41001.0,93.9526,94.387,93.8736,94.387,41001.0
2025-03-04 15:25:00,95.57,95.59,95.16,95.19,36888.0,94.3574,94.3772,93.9526,93.9822,36888.0
2025-03-04 15:30:00,95.19,95.19,94.43,94.58,63260.0,93.9822,93.9822,93.2319,93.38,63260.0
2025-03-04 15:35:00,94.6,94.72,94.34,94.44,90831.0,93.3997,93.5182,93.143,93.2418,90831.0
2025-03-04 15:40:00,94.4,94.52,94.14,94.47,43481.0,93.2023,93.3207,92.9456,93.2714,43481.0
2025-03-04 15:45:00,94.47,94.51,93.99,94.09,62871.0,93.2714,93.3109,92.7975,92.8962,62871.0
2025-03-04 15:50:00,94.09,94.15,93.52,93.9,88592.0,92.8962,92.9554,92.3334,92.7086,88592.0
2025-03-04 15:55:00,93.9,93.95,93.68,93.77,223699.0,92.7086,92.758,92.4914,92.5803,223699.0
2025-03-05 09:30:00,92.56,93.5,92.25,92.43,85186.0,91.3856,92.3137,91.0795,91.2573,85186.0
2025-03-05 09:35:00,92.52,92.87,92.33,92.5,24900.0,91.3461,91.6917,91.1585,91.3264,24900.0
2025-03-05 09:40:00,92.57,92.98,92.36,92.38,15257.0,91.3955,91.8003,91.1881,91.2079,15257.0
2025-03-05 09:45:00,92.51,92.51,91.53,91.62,39835.0,91.3362,91.3362,90.3687,90.4575,39835.0
2025-03-05 09:50:00,91.5,92.19,91.47,92.05,27955.0,90.3391,91.0203,90.3094,90.8821,27955.0
2025-03-05 09:55:00,92.06,92.25,91.65,91.7,31972.0,90.892,91.0795,90.4872,90.5365,31972.0
2025-03-05 10:00:00,91.94,92.52,91.79,92.23,26805.0,90.7735,91.3461,90.6254,91.0598,26805.0
2025-03-05 10:05:00,92.2,92.6,92.12,92.15,25600.0,91.0302,91.4251,90.9512,90.9808,25600.0
2025-03-05 10:10:00,92.12,92.24,91.94,91.95,56917.0,90.9512,91.0697,90.7735,90.7834,56917.0
2025-03-05 10:15:00,91.95,91.96,91.57,91.68,43928.0,90.7834,90.7932,90.4082,90.5168,43928.0
2025-03-05 10:20:00,91.7,91.81,91.42,91.61,21926.0,90.5365,90.6451,90.2601,90.4477,21926.0
2025-03-05 10:25:00,91.55,91.75,91.49,91.62,13602.0,90.3884,90.5859,90.3292,90.4575,13602.0
2025-03-05 10:30:00,91.68,91.88,91.55,91.69,24219.0,90.5168,90.7142,90.3884,90.5267,24219.0
2025-03-05 10:35:00,91.63,91.93,91.63,91.68,39528.0,90.4674,90.7636,90.4674,90.5168,39528.0
2025-03-05 10:40:00,91.71,91.82,91.56,91.77,28573.0,90.5464,90.655,90.3983,90.6056,28573.0
2025-03-05 10:45:00,91.77,91.94,91.71,91.71,21997.0,90.6056,90.7735,90.5464,90.5464,21997.0
2025-03-05 10:50:00,91.61,91.69,91.26,91.35,43132.0,90.4477,90.5267,90.1021,90.191,43132.0
2025-03-05 10:55:00,91.36,91.54,91.3,91.36,38915.0,90.2008,90.3786,90.1416,90.2008,38915.0
2025-03-05 11:00:00,91.3,91.35,91.11,91.23,26975.0,90.1416,90.191,89.954,90.0725,26975.0
2025-03-05 11:05:00,91.21,91.55,91.15,91.38,17878.0,90.0527,90.3884,89.9935,90.2206,17878.0
2025-03-05 11:10:00,91.39,91.4,90.86,91.11,27508.0,90.2305,90.2403,89.7072,89.954,27508.0
2025-03-05 11:15:00,91.11,91.23,90.92,90.99,16311.0,89.954,90.0725,89.7664,89.8355,16311.0
2025-03-05 11:20:00,91.0,91.03,90.78,90.98,97189.0,89.8454,89.875,89.6282,89.8257,97189.0
2025-03-05 11:25:00,91.02,91.07,90.76,90.82,24492.0,89.8652,89.9145,89.6085,89.6677,24492.0
2025-03-05 11:30:00,90.79,90.82,90.51,90.56,24940.0,89.6381,89.6677,89.3616,89.411,24940.0
2025-03-05 11:35:00,90.53,90.83,90.41,90.69,48765.0,89.3814,89.6776,89.2629,89.5393,48765.0
2025-03-05 11:40:00,90.67,90.88,90.6,90.69,15903.0,89.5196,89.7269,89.4505,89.5393,15903.0
2025-03-05 11:45:00,90.7,90.81,90.63,90.69,12861.0,89.5492,89.6578,89.4801,89.5393,12861.0
2025-03-05 11:50:00,90.65,90.95,90.6,90.91,32010.0,89.4998,89.796,89.4505,89.7565,32010.0
2025-03-05 11:55:00,90.94,91.35,90.88,91.2,31984.0,89.7862,90.191,89.7269,90.0429,31984.0
2025-03-05 12:00:00,91.19,91.61,91.0,91.01,17759.0,90.033,90.4477,89.8454,89.8553,17759.0
2025-03-05 12:05:00,91.03,91.13,90.96,91.06,8663.0,89.875,89.9738,89.8059,89.9046,8663.0
2025-03-05 12:10:00,91.01,91.34,91.0,91.24,14061.0,89.8553,90.1811,89.8454,90.0824,14061.0
2025-03-05 12:15:00,91.25,91.32,91.19,91.2,15495.0,90.0922,90.1613,90.033,90.0429,15495.0
2025-03-05 12:20:00,91.22,91.33,91.17,91.27,11363.0,90.0626,90.1712,90.0132,90.112,11363.0
2025-03-05 12:25:00,91.28,91.38,91.23,91.34,10304.0,90.1219,90.2206,90.0725,90.1811,10304.0
2025-03-05 12:30:00,91.33,91.43,91.27,91.4,7546.0,90.1712,90.2699,90.112,90.2403,7546.0
2025-03-05 12:35:00,91.33,91.43,91.3,91.41,16101.0,90.1712,90.2699,90.1416,90.2502,16101.0
2025-03-05 12:40:00,91.4,91.44,91.24,91.29,20114.0,90.2403,90.2798,90.0824,90.1317,20114.0
2025-03-05 12:45:00,91.29,91.29,91.06,91.21,8549.0,90.1317,90.1317,89.9046,90.0527,8549.0
2025-03-05 12:50:00,91.19,91.38,91.17,91.25,12957.0,90.033,90.2206,90.0132,90.0922,12957.0
2025-03-05 12:55:00,91.24,91.39,91.24,91.32,16929.0,90.0824,90.2305,90.0824,90.1613,16929.0
2025-03-05 13:00:00,91.34,91.46,91.32,91.43,18428.0,90.1811,90.2996,90.1613,90.2699,18428.0
2025-03-05 13:05:00,91.45,91.46,90.73,90.84,19645.0,90.2897,90.2996,89.5788,89.6874,19645.0
2025-03-05 13:10:00,90.84,91.12,90.84,91.05,16336.0,89.6874,89.9639,89.6874,89.8948,16336.0
2025-03-05 13:15:00,91.01,91.16,90.98,91.11,10664.0,89.8553,90.0034,89.8257,89.954,10664.0
2025-03-05 13:20:00,91.13,91.29,91.06,91.29,28793.0,89.9738,90.1317,89.9046,90.1317,28793.0
2025-03-05 13:25:00,91.32,91.38,91.19,91.22,20775.0,90.1613,90.2206,90.033,90.0626,20775.0
2025-03-05 13:30:00,91.19,91.23,90.95,91.0,15521.0,90.033,90.0725,89.796,89.8454,15521.0
2025-03-05 13:35:00,90.96,91.07,90.9,91.05,10557.0,89.8059,89.9145,89.7467,89.8948,10557.0
2025-03-05 13:40:00,91.04,91.06,90.89,91.02,12343.0,89.8849,89.9046,89.7368,89.8652,12343.0
2025-03-05 13:45:00,91.0,91.28,90.98,91.26,8924.0,89.8454,90.1219,89.8257,90.1021,8924.0
2025-03-05 13:50:00,91.23,91.38,91.23,91.27,12230.0,90.0725,90.2206,90.0725,90.112,12230.0
2025-03-05 13:55:00,91.27,91.48,91.26,91.43,10449.0,90.112,90.3193,90.1021,90.2699,10449.0
2025-03-05 14:00:00,91.44,91.81,91.43,91.81,16517.0,90.2798,90.6451,90.2699,90.6451,16517.0
2025-03-05 14:05:00,91.8,92.24,91.77,92.16,23681.0,90.6353,91.0697,90.6056,90.9907,23681.0
2025-03-05 14:10:00,92.12,92.18,92.02,92.16,18517.0,90.9512,91.0104,90.8525,90.9907,18517.0
2025-03-05 14:15:00,92.11,92.36,92.06,92.1,31481.0,90.9413,91.1881,90.892,90.9314,31481.0
2025-03-05 14:20:00,92.14,92.53,92.12,92.5,22194.0,90.9709,91.356,90.9512,91.3264,22194.0
2025-03-05 14:25:00,92.48,92.54,92.21,92.21,8129.0,91.3066,91.3659,91.0401,91.0401,8129.0
2025-03-05 14:30:00,92.26,92.3,92.17,92.23,9469.0,91.0894,91.1289,91.0006,91.0598,9469.0
2025-03-05 14:35:00,92.24,92.3,92.09,92.09,27378.0,91.0697,91.1289,90.9216,90.9216,27378.0
2025-03-05 14:40:00,92.09,92.22,92.03,92.12,64406.0,90.9216,91.0499,90.8623,90.9512,64406.0
2025-03-05 14:45:00,92.1,92.33,92.0,92.27,32701.0,90.9314,91.1585,90.8327,91.0993,32701.0
2025-03-05 14:50:00,92.27,92.31,92.18,92.29,15194.0,91.0993,91.1388,91.0104,91.119,15194.0
2025-03-05 14:55:00,92.26,92.36,92.23,92.23,14017.0,91.0894,91.1881,91.0598,91.0598,14017.0
2025-03-05 15:00:00,92.24,92.51,92.2,92.48,17597.0,91.0697,91.3362,91.0302,91.3066,17597.0
2025-03-05 15:05:00,92.45,92.53,92.36,92.5,9765.0,91.277,91.356,91.1881,91.3264,9765.0
2025-03-05 15:10:00,92.48,92.55,92.33,92.54,21380.0,91.3066,91.3757,91.1585,91.3659,21380.0
2025-03-05 15:15:00,92.51,92.57,92.17,92.32,24015.0,91.3362,91.3955,91.0006,91.1487,24015.0
2025-03-05 15:20:00,92.31,92.36,92.01,92.15,35621.0,91.1388,91.1881,90.8426,90.9808,35621.0
2025-03-05 15:25:00,92.15,92.4,92.12,92.31,34105.0,90.9808,91.2276,90.9512,91.1388,34105.0
2025-03-05 15:30:00,92.29,92.35,92.15,92.31,31565.0,91.119,91.1783,90.9808,91.1388,31565.0
2025-03-05 15:35:00,92.31,92.33,92.14,92.17,33462.0,91.1388,91.1585,90.9709,91.0006,33462.0
2025-03-05 15:40:00,92.17,92.18,92.01,92.15,41171.0,91.0006,91.0104,90.8426,90.9808,41171.0
2025-03-05 15:45:00,92.17,92.17,91.9,92.08,54887.0,91.0006,91.0006,90.734,90.9117,54887.0
2025-03-05 15:50:00,92.06,92.17,91.86,92.11,81642.0,90.892,91.0006,90.6945,90.9413,81642.0
2025-03-05 15:55:00,92.08,92.26,91.81,91.87,251279.0,90.9117,91.0894,90.6451,90.7044,251279.0
2025-03-06 09:30:00,91.0,91.13,90.48,90.93,108583.0,89.8454,89.9738,89.332,89.7763,108583.0
2025-03-06 09:35:00,90.87,90.95,89.33,89.52,113508.0,89.7171,89.796,88.1966,88.3842,113508.0
2025-03-06 09:40:00,89.5,89.72,89.03,89.29,52548.0,88.3644,88.5816,87.9004,88.1571,52548.0
2025-03-06 09:45:00,89.3,89.74,89.21,89.72,40388.0,88.167,88.6014,88.0781,88.5816,40388.0
2025-03-06 09:50:00,89.71,90.1,89.61,90.01,18184.0,88.5718,88.9568,88.473,88.868,18184.0
2025-03-06 09:55:00,90.01,90.21,89.85,90.1,28100.0,88.868,89.0654,88.71,88.9568,28100.0
2025-03-06 10:00:00,90.11,90.9,89.94,90.7,37374.0,88.9667,89.7467,88.7989,89.5492,37374.0
2025-03-06 10:05:00,90.78,90.85,90.06,90.23,31074.0,89.6282,89.6973,88.9173,89.0852,31074.0
2025-03-06 10:10:00,90.23,90.56,90.15,90.33,26761.0,89.0852,89.411,89.0062,89.1839,26761.0
2025-03-06 10:15:00,90.33,90.57,90.32,90.4,15108.0,89.1839,89.4209,89.174,89.253,15108.0
2025-03-06 10:20:00,90.36,90.62,90.34,90.48,44453.0,89.2135,89.4702,89.1938,89.332,44453.0
2025-03-06 10:25:00,90.47,90.5,90.03,90.17,40221.0,89.3221,89.3517,88.8877,89.0259,40221.0
2025-03-06 10:30:00,90.17,90.24,90.03,90.12,23442.0,89.0259,89.095,88.8877,88.9766,23442.0
2025-03-06 10:35:00,90.15,90.26,90.01,90.22,32756.0,89.0062,89.1148,88.868,89.0753,32756.0
2025-03-06 10:40:00,90.26,90.52,90.16,90.46,13345.0,89.1148,89.3715,89.0161,89.3123,13345.0
2025-03-06 10:45:00,90.45,90.71,90.44,90.7,30874.0,89.3024,89.5591,89.2925,89.5492,30874.0
2025-03-06 10:50:00,90.7,90.95,90.58,90.76,28264.0,89.5492,89.796,89.4307,89.6085,28264.0
2025-03-06 10:55:00,90.78,90.92,90.66,90.92,14746.0,89.6282,89.7664,89.5097,89.7664,14746.0
2025-03-06 11:00:00,90.94,91.07,90.7,90.7,14669.0,89.7862,89.9145,89.5492,89.5492,14669.0
2025-03-06 11:05:00,90.78,90.94,90.72,90.79,11696.0,89.6282,89.7862,89.569,89.6381,11696.0
2025-03-06 11:10:00,90.81,90.95,90.74,90.93,11308.0,89.6578,89.796,89.5887,89.7763,11308.0
2025-03-06 11:15:00,90.94,91.1,90.88,90.98,22598.0,89.7862,89.9441,89.7269,89.8257,22598.0
2025-03-06 11:20:00,91.01,91.09,90.94,91.06,34270.0,89.8553,89.9343,89.7862,89.9046,34270.0
2025-03-06 11:25:00,91.07,91.39,90.78,91.24,48368.0,89.9145,90.2305,89.6282,90.0824,48368.0
2025-03-06 11:30:00,91.16,91.28,90.88,91.01,18187.0,90.0034,90.1219,89.7269,89.8553,18187.0
2025-03-06 11:35:00,91.03,91.08,90.63,90.75,15217.0,89.875,89.9244,89.4801,89.5986,15217.0
2025-03-06 11:40:00,90.8,90.83,90.66,90.66,22497.0,89.6479,89.6776,89.5097,89.5097,22497.0
2025-03-06 11:45:00,90.76,90.78,90.65,90.71,8356.0,89.6085,89.6282,89.4998,89.5591,8356.0
2025-03-06 11:50:00,90.63,90.69,90.55,90.57,12495.0,89.4801,89.5393,89.4011,89.4209,12495.0
2025-03-06 11:55:00,90.54,90.54,90.17,90.21,20252.0,89.3912,89.3912,89.0259,89.0654,20252.0
2025-03-06 12:00:00,90.15,90.26,89.72,89.75,97841.0,89.0062,89.1148,88.5816,88.6113,97841.0
2025-03-06 12:05:00,89.75,89.86,89.55,89.67,66586.0,88.6113,88.7199,88.4138,88.5323,66586.0
2025-03-06 12:10:00,89.64,89.7,89.43,89.44,14978.0,88.5027,88.5619,88.2953,88.3052,14978.0
2025-03-06 12:15:00,89.43,89.68,89.43,89.62,14236.0,88.2953,88.5422,88.2953,88.4829,14236.0
2025-03-06 12:20:00,89.63,89.89,89.62,89.74,45520.0,88.4928,88.7495,88.4829,88.6014,45520.0
2025-03-06 12:25:00,89.71,89.74,89.46,89.46,27365.0,88.5718,88.6014,88.3249,88.3249,27365.0
2025-03-06 12:30:00,89.47,89.71,89.43,89.43,20587.0,88.3348,88.5718,88.2953,88.2953,20587.0
2025-03-06 12:35:00,89.44,89.49,89.36,89.38,17641.0,88.3052,88.3546,88.2262,88.246,17641.0
2025-03-06 12:40:00,89.35,89.49,89.34,89.35,12417.0,88.2163,88.3546,88.2065,88.2163,12417.0
2025-03-06 12:45:00,89.36,89.37,88.98,89.05,30028.0,88.2262,88.2361,87.851,87.9201,30028.0
2025-03-06 12:50:00,89.03,89.23,88.92,89.16,45538.0,87.9004,88.0979,87.7918,88.0288,45538.0
2025-03-06 12:55:00,89.16,89.36,89.04,89.27,18185.0,88.0288,88.2262,87.9103,88.1374,18185.0
2025-03-06 13:00:00,89.29,89.47,89.23,89.28,16480.0,88.1571,88.3348,88.0979,88.1472,16480.0
2025-03-06 13:05:00,89.28,89.36,89.05,89.06,41464.0,88.1472,88.2262,87.9201,87.93,41464.0
2025-03-06 13:10:00,89.09,89.25,88.99,89.05,79999.0,87.9596,88.1176,87.8609,87.9201,79999.0
2025-03-06 13:15:00,89.07,89.16,89.03,89.12,69269.0,87.9399,88.0288,87.9004,87.9893,69269.0
2025-03-06 13:20:00,89.12,89.12,88.92,89.0,43748.0,87.9893,87.9893,87.7918,87.8708,43748.0
2025-03-06 13:25:00,89.03,89.03,88.79,88.83,24214.0,87.9004,87.9004,87.6634,87.7029,24214.0
2025-03-06 13:30:00,88.83,89.03,88.81,88.97,29259.0,87.7029,87.9004,87.6832,87.8412,29259.0
2025-03-06 13:35:00,89.0,89.07,88.83,88.95,45429.0,87.8708,87.9399,87.7029,87.8214,45429.0
2025-03-06 13:40:00,88.95,89.02,88.85,89.0,39310.0,87.8214,87.8905,87.7227,87.8708,39310.0
2025-03-06 13:45:00,89.01,89.36,88.98,89.15,23327.0,87.8807,88.2262,87.851,88.0189,23327.0
2025-03-06 13:50:00,89.09,89.22,89.04,89.04,15098.0,87.9596,88.088,87.9103,87.9103,15098.0
2025-03-06 13:55:00,89.04,89.14,88.94,89.06,17428.0,87.9103,88.009,87.8115,87.93,17428.0
2025-03-06 14:00:00,89.02,89.09,88.9,88.98,27898.0,87.8905,87.9596,87.772,87.851,27898.0
2025-03-06 14:05:00,89.0,89.24,88.92,89.19,19924.0,87.8708,88.1077,87.7918,88.0584,19924.0
2025-03-06 14:10:00,89.23,89.41,89.21,89.36,21168.0,88.0979,88.2756,88.0781,88.2262,21168.0
2025-03-06 14:15:00,89.33,89.4,89.13,89.24,29447.0,88.1966,88.2657,87.9991,88.1077,29447.0
2025-03-06 14:20:00,89.27,89.41,89.19,89.38,14089.0,88.1374,88.2756,88.0584,88.246,14089.0
2025-03-06 14:25:00,89.4,89.41,89.23,89.3,19196.0,88.2657,88.2756,88.0979,88.167,19196.0
2025-03-06 14:30:00,89.27,89.32,89.17,89.29,42734.0,88.1374,88.1867,88.0386,88.1571,42734.0
2025-03-06 14:35:00,89.28,89.36,89.21,89.32,15752.0,88.1472,88.2262,88.0781,88.1867,15752.0
2025-03-06 14:40:00,89.31,89.65,89.29,89.54,22618.0,88.1768,88.5125,88.1571,88.4039,22618.0
2025-03-06 14:45:00,89.56,89.8,89.55,89.73,18011.0,88.4237,88.6606,88.4138,88.5915,18011.0
2025-03-06 14:50:00,89.73,90.06,89.63,89.93,42761.0,88.5915,88.9173,88.4928,88.789,42761.0
2025-03-06 14:55:00,89.9,89.91,89.08,89.11,28020.0,88.7594,88.7692,87.9498,87.9794,28020.0
2025-03-06 15:00:00,89.09,89.49,89.02,89.38,36945.0,87.9596,88.3546,87.8905,88.246,36945.0
2025-03-06 15:05:00,89.42,89.55,89.33,89.41,31142.0,88.2855,88.4138,88.1966,88.2756,31142.0
2025-03-06 15:10:00,89.39,89.7,89.39,89.7,34561.0,88.2558,88.5619,88.2558,88.5619,34561.0
2025-03-06 15:15:00,89.67,89.87,89.63,89.87,23997.0,88.5323,88.7297,88.4928,88.7297,23997.0
2025-03-06 15:20:00,89.87,89.96,89.54,89.6,36388.0,88.7297,88.8186,88.4039,88.4632,36388.0
2025-03-06 15:25:00,89.58,89.75,89.44,89.74,27199.0,88.4434,88.6113,88.3052,88.6014,27199.0
2025-03-06 15:30:00,89.72,89.91,89.64,89.72,31621.0,88.5816,88.7692,88.5027,88.5816,31621.0
2025-03-06 15:35:00,89.7,89.98,89.66,89.83,51592.0,88.5619,88.8383,88.5224,88.6903,51592.0
2025-03-06 15:40:00,89.86,89.89,89.57,89.61,40704.0,88.7199,88.7495,88.4335,88.473,40704.0
2025-03-06 15:45:00,89.6,89.98,89.6,89.98,33777.0,88.4632,88.8383,88.4632,88.8383,33777.0
2025-03-06 15:50:00,89.99,90.1,89.8,89.9,76004.0,88.8482,88.9568,88.6606,88.7594,76004.0
2025-03-06 15:55:00,89.91,89.98,89.63,89.74,238676.0,88.7692,88.8383,88.4928,88.6014,238676.0
2025-03-07 09:30:00,89.69,90.24,89.58,89.74,57097.0,88.552,89.095,88.4434,88.6014,57097.0
2025-03-07 09:35:00,89.89,89.95,89.53,89.84,16804.0,88.7495,88.8087,88.3941,88.7001,16804.0
2025-03-07 09:40:00,89.78,90.2,89.78,90.0,14438.0,88.6409,89.0556,88.6409,88.8581,14438.0
2025-03-07 09:45:00,90.03,90.34,89.94,90.2,14690.0,88.8877,89.1938,88.7989,89.0556,14690.0
2025-03-07 09:50:00,90.27,90.48,90.2,90.32,24355.0,89.1247,89.332,89.0556,89.174,24355.0
2025-03-07 09:55:00,90.3,90.39,89.54,89.65,25452.0,89.1543,89.2431,88.4039,88.5125,25452.0
2025-03-07 10:00:00,89.56,89.66,89.25,89.34,55617.0,88.4237,88.5224,88.1176,88.2065,55617.0
2025-03-07 10:05:00,89.35,89.42,88.85,88.9,16571.0,88.2163,88.2855,87.7227,87.772,16571.0
2025-03-07 10:10:00,88.97,88.97,88.63,88.63,14123.0,87.8412,87.8412,87.5055,87.5055,14123.0
2025-03-07 10:15:00,88.6,88.62,88.17,88.44,30059.0,87.4759,87.4956,87.0513,87.3179,30059.0
2025-03-07 10:20:00,88.45,88.76,88.43,88.7,20204.0,87.3278,87.6338,87.308,87.5746,20204.0
2025-03-07 10:25:00,88.7,88.98,88.57,88.98,21998.0,87.5746,87.851,87.4462,87.851,21998.0
2025-03-07 10:30:00,88.95,88.98,88.77,88.77,17852.0,87.8214,87.851,87.6437,87.6437,17852.0
2025-03-07 10:35:00,88.77,88.86,88.44,88.79,80200.0,87.6437,87.7326,87.3179,87.6634,80200.0
2025-03-07 10:40:00,88.76,88.8,88.61,88.78,16440.0,87.6338,87.6733,87.4857,87.6536,16440.0
2025-03-07 10:45:00,88.72,89.09,88.61,88.78,50930.0,87.5943,87.9596,87.4857,87.6536,50930.0
2025-03-07 10:50:00,88.81,88.84,88.41,88.64,16607.0,87.6832,87.7128,87.2883,87.5153,16607.0
2025-03-07 10:55:00,88.69,88.82,88.54,88.7,17672.0,87.5647,87.6931,87.4166,87.5746,17672.0
2025-03-07 11:00:00,88.62,88.7,88.37,88.5,9699.0,87.4956,87.5746,87.2488,87.3771,9699.0
2025-03-07 11:05:00,88.53,88.61,88.34,88.38,16061.0,87.4067,87.4857,87.2192,87.2586,16061.0
2025-03-07 11:10:00,88.4,88.4,88.27,88.31,13389.0,87.2784,87.2784,87.15,87.1895,13389.0
2025-03-07 11:15:00,88.36,88.41,88.03,88.09,26198.0,87.2389,87.2883,86.9131,86.9723,26198.0
2025-03-07 11:20:00,88.11,88.14,87.79,87.84,74171.0,86.9921,87.0217,86.6761,86.7255,74171.0
2025-03-07 11:25:00,87.81,87.87,87.35,87.4,46000.0,86.6959,86.7551,86.2417,86.2911,46000.0
2025-03-07 11:30:00,87.43,87.83,87.42,87.63,44651.0,86.3207,86.7156,86.3108,86.5182,44651.0
2025-03-07 11:35:00,87.7,87.79,87.63,87.77,22995.0,86.5873,86.6761,86.5182,86.6564,22995.0
2025-03-07 11:40:00,87.78,87.9,87.7,87.8,16676.0,86.6663,86.7847,86.5873,86.686,16676.0
2025-03-07 11:45:00,87.79,87.87,87.51,87.71,58344.0,86.6761,86.7551,86.3997,86.5971,58344.0
2025-03-07 11:50:00,87.75,87.75,87.46,87.54,14572.0,86.6366,86.6366,86.3503,86.4293,14572.0
2025-03-07 11:55:00,87.59,87.79,87.55,87.65,16967.0,86.4787,86.6761,86.4392,86.5379,16967.0
2025-03-07 12:00:00,87.69,88.22,87.69,88.03,21393.0,86.5774,87.1007,86.5774,86.9131,21393.0
2025-03-07 12:05:00,88.14,88.23,87.68,87.78,13666.0,87.0217,87.1106,86.5675,86.6663,13666.0
2025-03-07 12:10:00,87.77,87.91,87.66,87.77,58636.0,86.6564,86.7946,86.5478,86.6564,58636.0
2025-03-07 12:15:00,87.77,87.87,87.69,87.73,13414.0,86.6564,86.7551,86.5774,86.6169,13414.0
2025-03-07 12:20:00,87.73,87.9,87.71,87.83,25411.0,86.6169,86.7847,86.5971,86.7156,25411.0
2025-03-07 12:25:00,87.85,87.88,87.7,87.76,15827.0,86.7354,86.765,86.5873,86.6465,15827.0
2025-03-07 12:30:00,87.72,87.84,87.67,87.75,13081.0,86.607,86.7255,86.5577,86.6366,13081.0
2025-03-07 12:35:00,87.78,87.91,87.58,87.79,29770.0,86.6663,86.7946,86.4688,86.6761,29770.0
2025-03-07 12:40:00,87.81,88.14,87.79,88.12,36167.0,86.6959,87.0217,86.6761,87.0019,36167.0
2025-03-07 12:45:00,88.12,88.34,88.08,88.11,16377.0,87.0019,87.2192,86.9625,86.9921,16377.0
2025-03-07 12:50:00,88.11,88.26,88.03,88.23,13858.0,86.9921,87.1402,86.9131,87.1106,13858.0
2025-03-07 12:55:00,88.21,88.23,87.8,87.82,34753.0,87.0908,87.1106,86.686,86.7058,34753.0
2025-03-07 13:00:00,87.86,88.3,87.85,88.19,17708.0,86.7452,87.1797,86.7354,87.0711,17708.0
2025-03-07 13:05:00,88.23,88.46,88.23,88.29,25386.0,87.1106,87.3376,87.1106,87.1698,25386.0
2025-03-07 13:10:00,88.26,88.65,88.26,88.65,23404.0,87.1402,87.5252,87.1402,87.5252,23404.0
2025-03-07 13:15:00,88.68,88.74,88.61,88.68,26587.0,87.5548,87.6141,87.4857,87.5548,26587.0
2025-03-07 13:20:00,88.67,88.98,88.67,88.73,25780.0,87.545,87.851,87.545,87.6042,25780.0
2025-03-07 13:25:00,88.74,88.74,88.41,88.42,30849.0,87.6141,87.6141,87.2883,87.2981,30849.0
2025-03-07 13:30:00,88.44,88.74,88.43,88.74,15351.0,87.3179,87.6141,87.308,87.6141,15351.0
2025-03-07 13:35:00,88.73,89.28,88.67,89.28,15280.0,87.6042,88.1472,87.545,88.1472,15280.0
2025-03-07 13:40:00,89.26,89.37,89.2,89.32,39101.0,88.1275,88.2361,88.0682,88.1867,39101.0
2025-03-07 13:45:00,89.27,89.37,89.18,89.2,23735.0,88.1374,88.2361,88.0485,88.0682,23735.0
2025-03-07 13:50:00,89.2,89.4,89.16,89.33,15407.0,88.0682,88.2657,88.0288,88.1966,15407.0
2025-03-07 13:55:00,89.33,89.34,89.25,89.3,8751.0,88.1966,88.2065,88.1176,88.167,8751.0
2025-03-07 14:00:00,89.3,89.39,89.26,89.36,14406.0,88.167,88.2558,88.1275,88.2262,14406.0
2025-03-07 14:05:00,89.37,89.38,89.13,89.14,11153.0,88.2361,88.246,87.9991,88.009,11153.0
2025-03-07 14:10:00,89.14,89.37,89.13,89.35,13682.0,88.009,88.2361,87.9991,88.2163,13682.0
2025-03-07 14:15:00,89.39,89.7,89.36,89.69,18956.0,88.2558,88.5619,88.2262,88.552,18956.0
2025-03-07 14:20:00,89.69,89.9,89.69,89.76,15456.0,88.552,88.7594,88.552,88.6211,15456.0
2025-03-07 14:25:00,89.76,89.76,89.51,89.6,9292.0,88.6211,88.6211,88.3743,88.4632,9292.0
2025-03-07 14:30:00,89.61,89.85,89.6,89.75,9837.0,88.473,88.71,88.4632,88.6113,9837.0
2025-03-07 14:35:00,89.77,89.91,89.69,89.74,14233.0,88.631,88.7692,88.552,88.6014,14233.0
2025-03-07 14:40:00,89.72,89.83,89.64,89.68,10497.0,88.5816,88.6903,88.5027,88.5422,10497.0
2025-03-07 14:45:00,89.66,89.66,89.44,89.49,19092.0,88.5224,88.5224,88.3052,88.3546,19092.0
2025-03-07 14:50:00,89.49,89.63,89.43,89.57,11148.0,88.3546,88.4928,88.2953,88.4335,11148.0
2025-03-07 14:55:00,89.56,89.65,89.4,89.48,17658.0,88.4237,88.5125,88.2657,88.3447,17658.0
2025-03-07 15:00:00,89.48,89.64,89.42,89.55,10991.0,88.3447,88.5027,88.2855,88.4138,10991.0
2025-03-07 15:05:00,89.59,89.7,89.55,89.7,12406.0,88.4533,88.5619,88.4138,88.5619,12406.0
2025-03-07 15:10:00,89.7,89.79,89.62,89.64,22846.0,88.5619,88.6508,88.4829,88.5027,22846.0
2025-03-07 15:15:00,89.64,89.83,89.56,89.77,27385.0,88.5027,88.6903,88.4237,88.631,27385.0
2025-03-07 15:20:00,89.77,89.77,89.46,89.52,13827.0,88.631,88.631,88.3249,88.3842,13827.0
2025-03-07 15:25:00,89.52,89.63,89.48,89.51,20791.0,88.3842,88.4928,88.3447,88.3743,20791.0
2025-03-07 15:30:00,89.51,89.68,89.49,89.65,33737.0,88.3743,88.5422,88.3546,88.5125,33737.0
2025-03-07 15:35:00,89.63,89.64,89.29,89.47,32842.0,88.4928,88.5027,88.1571,88.3348,32842.0
2025-03-07 15:40:00,89.48,89.49,89.19,89.41,43425.0,88.3447,88.3546,88.0584,88.2756,43425.0
2025-03-07 15:45:00,89.4,89.57,89.4,89.47,40308.0,88.2657,88.4335,88.2657,88.3348,40308.0
2025-03-07 15:50:00,89.45,89.49,89.19,89.49,54631.0,88.3151,88.3546,88.0584,88.3546,54631.0
2025-03-07 15:55:00,89.49,89.65,89.41,89.56,246704.0,88.3546,88.5125,88.2756,88.4237,246704.0
2025-03-10 09:30:00,89.79,89.79,88.47,88.61,80418.0,88.6508,88.6508,87.3475,87.4857,80418.0
2025-03-10 09:35:00,88.59,89.42,88.56,89.3,50252.0,87.466,88.2855,87.4364,88.167,50252.0
2025-03-10 09:40:00,89.25,89.55,89.09,89.19,23615.0,88.1176,88.4138,87.9596,88.0584,23615.0
2025-03-10 09:45:00,89.19,89.21,88.69,88.89,29045.0,88.0584,88.0781,87.5647,87.7622,29045.0
2025-03-10 09:50:00,88.85,89.01,88.8,88.89,33204.0,87.7227,87.8807,87.6733,87.7622,33204.0
2025-03-10 09:55:00,88.89,89.12,88.87,89.06,73129.0,87.7622,87.9893,87.7424,87.93,73129.0
2025-03-10 10:00:00,89.06,89.74,88.93,89.74,38656.0,87.93,88.6014,87.8017,88.6014,38656.0
2025-03-10 10:05:00,89.78,90.0,89.68,89.82,32616.0,88.6409,88.8581,88.5422,88.6804,32616.0
2025-03-10 10:10:00,89.9,90.23,89.77,90.06,56134.0,88.7594,89.0852,88.631,88.9173,56134.0
2025-03-10 10:15:00,90.06,90.35,90.06,90.17,20831.0,88.9173,89.2037,88.9173,89.0259,20831.0
2025-03-10 10:20:00,90.1,90.36,90.03,90.29,13273.0,88.9568,89.2135,88.8877,89.1444,13273.0
2025-03-10 10:25:00,90.28,90.48,89.99,90.04,18670.0,89.1345,89.332,88.8482,88.8976,18670.0
2025-03-10 10:30:00,90.09,90.36,90.07,90.35,31791.0,88.947,89.2135,88.9272,89.2037,31791.0
2025-03-10 10:35:00,90.35,91.28,90.35,91.16,41299.0,89.2037,90.1219,89.2037,90.0034,41299.0
2025-03-10 10:40:00,91.2,91.37,90.95,91.09,49826.0,90.0429,90.2107,89.796,89.9343,49826.0
2025-03-10 10:45:00,91.16,91.25,91.01,91.13,77907.0,90.0034,90.0922,89.8553,89.9738,77907.0
2025-03-10 10:50:00,91.13,91.16,90.84,90.97,25616.0,89.9738,90.0034,89.6874,89.8158,25616.0
2025-03-10 10:55:00,90.93,91.56,90.89,91.3,101581.0,89.7763,90.3983,89.7368,90.1416,101581.0
2025-03-10 11:00:00,91.3,91.97,91.3,91.9,65049.0,90.1416,90.8031,90.1416,90.734,65049.0
2025-03-10 11:05:00,91.91,92.59,91.84,92.52,79269.0,90.7439,91.4152,90.6747,91.3461,79269.0
2025-03-10 11:10:00,92.52,92.55,92.15,92.33,86480.0,91.3461,91.3757,90.9808,91.1585,86480.0
2025-03-10 11:15:00,92.33,92.44,92.1,92.36,44182.0,91.1585,91.2671,90.9314,91.1881,44182.0
2025-03-10 11:20:00,92.36,92.36,92.07,92.1,38252.0,91.1881,91.1881,90.9018,90.9314,38252.0
2025-03-10 11:25:00,92.1,92.11,91.92,91.98,20647.0,90.9314,90.9413,90.7537,90.813,20647.0
2025-03-10 11:30:00,92.01,92.13,91.83,91.97,24205.0,90.8426,90.9611,90.6649,90.8031,24205.0
2025-03-10 11:35:00,91.97,92.09,91.61,91.66,52370.0,90.8031,90.9216,90.4477,90.497,52370.0
2025-03-10 11:40:00,91.65,91.65,91.28,91.3,67317.0,90.4872,90.4872,90.1219,90.1416,67317.0
2025-03-10 11:45:00,91.34,91.51,91.3,91.43,92356.0,90.1811,90.3489,90.1416,90.2699,92356.0
2025-03-10 11:50:00,91.38,91.48,91.23,91.47,36691.0,90.2206,90.3193,90.0725,90.3094,36691.0
2025-03-10 11:55:00,91.47,91.47,91.11,91.18,37681.0,90.3094,90.3094,89.954,90.0231,37681.0
2025-03-10 12:00:00,91.15,91.34,91.03,91.04,60687.0,89.9935,90.1811,89.875,89.8849,60687.0
2025-03-10 12:05:00,91.04,91.25,91.01,91.09,25983.0,89.8849,90.0922,89.8553,89.9343,25983.0
2025-03-10 12:10:00,91.12,91.25,91.02,91.15,50851.0,89.9639,90.0922,89.8652,89.9935,50851.0
2025-03-10 12:15:00,91.18,91.18,90.95,90.98,43043.0,90.0231,90.0231,89.796,89.8257,43043.0
2025-03-10 12:20:00,91.02,91.04,90.88,90.95,28083.0,89.8652,89.8849,89.7269,89.796,28083.0
2025-03-10 12:25:00,90.98,91.1,90.86,91.02,39162.0,89.8257,89.9441,89.7072,89.8652,39162.0
2025-03-10 12:30:00,90.98,91.18,90.94,91.17,40663.0,89.8257,90.0231,89.7862,90.0132,40663.0
2025-03-10 12:35:00,91.18,91.18,90.82,90.82,27930.0,90.0231,90.0231,89.6677,89.6677,27930.0
2025-03-10 12:40:00,90.81,90.97,90.78,90.79,13505.0,89.6578,89.8158,89.6282,89.6381,13505.0
2025-03-10 12:45:00,90.86,91.01,90.81,90.85,13707.0,89.7072,89.8553,89.6578,89.6973,13707.0
2025-03-10 12:50:00,90.88,91.01,90.85,90.98,12192.0,89.7269,89.8553,89.6973,89.8257,12192.0
2025-03-10 12:55:00,90.98,91.0,90.73,90.74,11794.0,89.8257,89.8454,89.5788,89.5887,11794.0
2025-03-10 13:00:00,90.69,90.79,90.65,90.74,30814.0,89.5393,89.6381,89.4998,89.5887,30814.0
2025-03-10 13:05:00,90.79,90.95,90.78,90.8,16905.0,89.6381,89.796,89.6282,89.6479,16905.0
2025-03-10 13:10:00,90.77,90.81,90.62,90.75,14594.0,89.6183,89.6578,89.4702,89.5986,14594.0
2025-03-10 13:15:00,90.76,90.85,90.55,90.64,16116.0,89.6085,89.6973,89.4011,89.49,16116.0
2025-03-10 13:20:00,90.59,90.6,90.4,90.4,27423.0,89.4406,89.4505,89.253,89.253,27423.0
2025-03-10 13:25:00,90.41,90.41,90.15,90.16,18082.0,89.2629,89.2629,89.0062,89.0161,18082.0
2025-03-10 13:30:00,90.16,90.25,90.1,90.15,13904.0,89.0161,89.1049,88.9568,89.0062,13904.0
2025-03-10 13:35:00,90.14,90.23,90.01,90.2,12366.0,88.9963,89.0852,88.868,89.0556,12366.0
2025-03-10 13:40:00,90.23,90.23,90.14,90.19,12767.0,89.0852,89.0852,88.9963,89.0457,12767.0
2025-03-10 13:45:00,90.19,90.46,90.16,90.38,52681.0,89.0457,89.3123,89.0161,89.2333,52681.0
2025-03-10 13:50:00,90.39,90.47,90.31,90.42,22031.0,89.2431,89.3221,89.1642,89.2728,22031.0
2025-03-10 13:55:00,90.42,90.47,90.22,90.23,28582.0,89.2728,89.3221,89.0753,89.0852,28582.0
2025-03-10 14:00:00,90.23,90.4,90.18,90.2,50174.0,89.0852,89.253,89.0358,89.0556,50174.0
2025-03-10 14:05:00,90.24,90.24,90.06,90.12,36695.0,89.095,89.095,88.9173,88.9766,36695.0
2025-03-10 14:10:00,90.12,90.35,90.0,90.09,42742.0,88.9766,89.2037,88.8581,88.947,42742.0
2025-03-10 14:15:00,90.05,90.15,89.97,89.97,14406.0,88.9075,89.0062,88.8285,88.8285,14406.0
2025-03-10 14:20:00,89.96,90.13,89.9,90.11,24221.0,88.8186,88.9864,88.7594,88.9667,24221.0
2025-03-10 14:25:00,90.14,90.15,89.88,89.94,19406.0,88.9963,89.0062,88.7396,88.7989,19406.0
2025-03-10 14:30:00,89.98,90.18,89.98,90.17,13458.0,88.8383,89.0358,88.8383,89.0259,13458.0
2025-03-10 14:35:00,90.17,90.17,90.07,90.1,14591.0,89.0259,89.0259,88.9272,88.9568,14591.0
2025-03-10 14:40:00,90.07,90.25,90.04,90.24,20342.0,88.9272,89.1049,88.8976,89.095,20342.0
2025-03-10 14:45:00,90.23,90.41,90.17,90.2,46820.0,89.0852,89.2629,89.0259,89.0556,46820.0
2025-03-10 14:50:00,90.2,90.33,90.1,90.12,20279.0,89.0556,89.1839,88.9568,88.9766,20279.0
2025-03-10 14:55:00,90.1,90.14,89.97,90.01,41744.0,88.9568,88.9963,88.8285,88.868,41744.0
2025-03-10 15:00:00,89.99,90.03,89.89,90.01,24554.0,88.8482,88.8877,88.7495,88.868,24554.0
2025-03-10 15:05:00,90.05,90.08,89.87,89.98,87829.0,88.9075,88.9371,88.7297,88.8383,87829.0
2025-03-10 15:10:00,89.97,90.24,89.89,90.19,71778.0,88.8285,89.095,88.7495,89.0457,71778.0
2025-03-10 15:15:00,90.19,90.61,90.16,90.58,70760.0,89.0457,89.4604,89.0161,89.4307,70760.0
2025-03-10 15:20:00,90.59,90.79,90.55,90.79,42156.0,89.4406,89.6381,89.4011,89.6381,42156.0
2025-03-10 15:25:00,90.77,91.03,90.7,90.73,37616.0,89.6183,89.875,89.5492,89.5788,37616.0
2025-03-10 15:30:00,90.78,91.4,90.78,91.4,45874.0,89.6282,90.2403,89.6282,90.2403,45874.0
2025-03-10 15:35:00,91.36,91.53,91.06,91.25,90046.0,90.2008,90.3687,89.9046,90.0922,90046.0
2025-03-10 15:40:00,91.25,91.28,90.76,90.82,100830.0,90.0922,90.1219,89.6085,89.6677,100830.0
2025-03-10 15:45:00,90.83,91.07,90.82,91.02,43072.0,89.6776,89.9145,89.6677,89.8652,43072.0
2025-03-10 15:50:00,91.05,91.37,91.04,91.27,103612.0,89.8948,90.2107,89.8849,90.112,103612.0
2025-03-10 15:55:00,91.28,91.49,91.28,91.45,406255.0,90.1219,90.3292,90.1219,90.2897,406255.0
2025-03-11 09:30:00,91.71,92.2,91.54,92.2,50352.0,90.5464,91.0302,90.3786,91.0302,50352.0
2025-03-11 09:35:00,92.1,92.66,92.02,92.34,33624.0,90.9314,91.4843,90.8525,91.1684,33624.0
2025-03-11 09:40:00,92.33,92.53,92.09,92.53,13877.0,91.1585,91.356,90.9216,91.356,13877.0
2025-03-11 09:45:00,92.47,93.11,92.04,92.65,54209.0,91.2968,91.9286,90.8722,91.4745,54209.0
2025-03-11 09:50:00,92.49,92.71,92.03,92.32,70753.0,91.3165,91.5337,90.8623,91.1487,70753.0
2025-03-11 09:55:00,92.24,92.32,91.95,92.09,10955.0,91.0697,91.1487,90.7834,90.9216,10955.0
2025-03-11 10:00:00,92.03,92.56,91.55,92.15,42440.0,90.8623,91.3856,90.3884,90.9808,42440.0
2025-03-11 10:05:00,92.23,92.7,92.22,92.63,11995.0,91.0598,91.5238,91.0499,91.4547,11995.0
2025-03-11 10:10:00,92.61,92.66,92.34,92.42,35846.0,91.435,91.4843,91.1684,91.2474,35846.0
2025-03-11 10:15:00,92.41,92.45,92.0,92.32,18480.0,91.2375,91.277,90.8327,91.1487,18480.0
2025-03-11 10:20:00,92.37,92.51,92.15,92.29,17842.0,91.198,91.3362,90.9808,91.119,17842.0
2025-03-11 10:25:00,92.32,92.32,92.03,92.23,20203.0,91.1487,91.1487,90.8623,91.0598,20203.0
2025-03-11 10:30:00,92.19,92.31,92.07,92.29,27933.0,91.0203,91.1388,90.9018,91.119,27933.0
2025-03-11 10:35:00,92.29,92.29,91.77,91.93,33745.0,91.119,91.119,90.6056,90.7636,33745.0
2025-03-11 10:40:00,91.95,92.03,91.77,91.82,62056.0,90.7834,90.8623,90.6056,90.655,62056.0
2025-03-11 10:45:00,91.77,91.82,91.61,91.77,24105.0,90.6056,90.655,90.4477,90.6056,24105.0
2025-03-11 10:50:00,91.81,92.25,91.8,92.12,13716.0,90.6451,91.0795,90.6353,90.9512,13716.0
2025-03-11 10:55:00,92.15,92.15,91.75,91.8,13416.0,90.9808,90.9808,90.5859,90.6353,13416.0
2025-03-11 11:00:00,91.73,92.11,91.6,91.96,30248.0,90.5661,90.9413,90.4378,90.7932,30248.0
2025-03-11 11:05:00,92.0,92.58,91.98,92.52,51872.0,90.8327,91.4054,90.813,91.3461,51872.0
2025-03-11 11:10:00,92.52,92.67,92.35,92.45,24925.0,91.3461,91.4942,91.1783,91.277,24925.0
2025-03-11 11:15:00,92.5,92.57,92.34,92.39,38118.0,91.3264,91.3955,91.1684,91.2178,38118.0
2025-03-11 11:20:00,92.42,92.43,92.23,92.33,59099.0,91.2474,91.2573,91.0598,91.1585,59099.0
2025-03-11 11:25:00,92.33,92.44,92.25,92.3,18774.0,91.1585,91.2671,91.0795,91.1289,18774.0
2025-03-11 11:30:00,92.33,92.37,92.2,92.34,10039.0,91.1585,91.198,91.0302,91.1684,10039.0
2025-03-11 11:35:00,92.34,92.51,92.26,92.47,23221.0,91.1684,91.3362,91.0894,91.2968,23221.0
2025-03-11 11:40:00,92.47,92.89,92.44,92.8,33868.0,91.2968,91.7114,91.2671,91.6226,33868.0
2025-03-11 11:45:00,92.76,92.81,92.52,92.65,8986.0,91.5831,91.6324,91.3461,91.4745,8986.0
2025-03-11 11:50:00,92.67,92.71,92.46,92.47,7575.0,91.4942,91.5337,91.2869,91.2968,7575.0
2025-03-11 11:55:00,92.48,92.52,92.23,92.28,12682.0,91.3066,91.3461,91.0598,91.1092,12682.0
2025-03-11 12:00:00,92.29,92.46,92.12,92.46,11398.0,91.119,91.2869,90.9512,91.2869,11398.0
2025-03-11 12:05:00,92.45,92.62,92.4,92.41,18907.0,91.277,91.4449,91.2276,91.2375,18907.0
2025-03-11 12:10:00,92.42,92.44,92.28,92.29,14882.0,91.2474,91.2671,91.1092,91.119,14882.0
2025-03-11 12:15:00,92.31,92.47,92.3,92.43,31051.0,91.1388,91.2968,91.1289,91.2573,31051.0
2025-03-11 12:20:00,92.42,92.42,92.15,92.22,33788.0,91.2474,91.2474,90.9808,91.0499,33788.0
2025-03-11 12:25:00,92.2,92.27,92.1,92.22,13938.0,91.0302,91.0993,90.9314,91.0499,13938.0
2025-03-11 12:30:00,92.22,92.33,92.08,92.14,15741.0,91.0499,91.1585,90.9117,90.9709,15741.0
2025-03-11 12:35:00,92.15,92.23,91.9,91.97,25515.0,90.9808,91.0598,90.734,90.8031,25515.0
2025-03-11 12:40:00,91.97,92.34,91.93,92.11,55936.0,90.8031,91.1684,90.7636,90.9413,55936.0
2025-03-11 12:45:00,92.09,92.12,91.85,92.09,83906.0,90.9216,90.9512,90.6846,90.9216,83906.0
2025-03-11 12:50:00,92.12,92.13,92.02,92.06,15480.0,90.9512,90.9611,90.8525,90.892,15480.0
2025-03-11 12:55:00,92.07,92.17,91.98,92.09,18532.0,90.9018,91.0006,90.813,90.9216,18532.0
2025-03-11 13:00:00,92.04,92.09,91.93,92.01,31065.0,90.8722,90.9216,90.7636,90.8426,31065.0
2025-03-11 13:05:00,92.01,92.02,91.69,91.91,72285.0,90.8426,90.8525,90.5267,90.7439,72285.0
2025-03-11 13:10:00,91.91,92.04,91.85,91.9,42386.0,90.7439,90.8722,90.6846,90.734,42386.0
2025-03-11 13:15:00,91.89,92.06,91.87,92.01,14006.0,90.7241,90.892,90.7044,90.8426,14006.0
2025-03-11 13:20:00,92.0,92.1,91.86,92.1,55037.0,90.8327,90.9314,90.6945,90.9314,55037.0
2025-03-11 13:25:00,92.14,92.17,91.99,92.02,13730.0,90.9709,91.0006,90.8228,90.8525,13730.0
2025-03-11 13:30:00,92.07,92.26,91.95,91.99,21848.0,90.9018,91.0894,90.7834,90.8228,21848.0
2025-03-11 13:35:00,91.98,92.13,91.98,92.07,11230.0,90.813,90.9611,90.813,90.9018,11230.0
2025-03-11 13:40:00,92.06,92.2,92.01,92.11,11971.0,90.892,91.0302,90.8426,90.9413,11971.0
2025-03-11 13:45:00,92.11,92.46,92.1,92.36,13593.0,90.9413,91.2869,90.9314,91.1881,13593.0
2025-03-11 13:50:00,92.32,92.35,92.12,92.21,9673.0,91.1487,91.1783,90.9512,91.0401,9673.0
2025-03-11 13:55:00,92.21,92.21,91.94,92.01,48402.0,91.0401,91.0401,90.7735,90.8426,48402.0
2025-03-11 14:00:00,91.99,92.39,91.97,92.22,21039.0,90.8228,91.2178,90.8031,91.0499,21039.0
2025-03-11 14:05:00,92.21,92.46,92.2,92.31,10348.0,91.0401,91.2869,91.0302,91.1388,10348.0
2025-03-11 14:10:00,92.29,92.39,92.18,92.3,14129.0,91.119,91.2178,91.0104,91.1289,14129.0
2025-03-11 14:15:00,92.31,92.36,92.19,92.34,11511.0,91.1388,91.1881,91.0203,91.1684,11511.0
2025-03-11 14:20:00,92.34,92.7,92.29,92.48,31467.0,91.1684,91.5238,91.119,91.3066,31467.0
2025-03-11 14:25:00,92.52,92.73,92.44,92.58,14960.0,91.3461,91.5535,91.2671,91.4054,14960.0
2025-03-11 14:30:00,92.58,92.71,92.48,92.52,15403.0,91.4054,91.5337,91.3066,91.3461,15403.0
2025-03-11 14:35:00,92.53,92.68,92.45,92.68,8719.0,91.356,91.5041,91.277,91.5041,8719.0
2025-03-11 14:40:00,92.68,93.39,92.66,93.24,42349.0,91.5041,92.2051,91.4843,92.057,42349.0
2025-03-11 14:45:00,93.27,93.42,93.19,93.32,42924.0,92.0866,92.2347,92.0076,92.136,42924.0
2025-03-11 14:50:00,93.32,93.47,93.29,93.4,31738.0,92.136,92.2841,92.1064,92.215,31738.0
2025-03-11 14:55:00,93.36,93.46,93.2,93.22,34631.0,92.1755,92.2742,92.0175,92.0372,34631.0
2025-03-11 15:00:00,93.2,93.32,93.12,93.25,41854.0,92.0175,92.136,91.9385,92.0669,41854.0
2025-03-11 15:05:00,93.25,93.55,93.21,93.34,72382.0,92.0669,92.3631,92.0274,92.1557,72382.0
2025-03-11 15:10:00,93.34,93.51,93.19,93.23,141463.0,92.1557,92.3236,92.0076,92.0471,141463.0
2025-03-11 15:15:00,93.29,93.29,93.06,93.26,28107.0,92.1064,92.1064,91.8793,92.0767,28107.0
2025-03-11 15:20:00,93.28,93.54,93.19,93.22,37355.0,92.0965,92.3532,92.0076,92.0372,37355.0
2025-03-11 15:25:00,93.2,93.52,93.2,93.34,47312.0,92.0175,92.3334,92.0175,92.1557,47312.0
2025-03-11 15:30:00,93.37,93.38,93.12,93.16,67166.0,92.1853,92.1952,91.9385,91.978,67166.0
2025-03-11 15:35:00,93.16,93.48,93.15,93.26,83027.0,91.978,92.2939,91.9681,92.0767,83027.0
2025-03-11 15:40:00,93.26,93.33,93.1,93.33,81591.0,92.0767,92.1458,91.9188,92.1458,81591.0
2025-03-11 15:45:00,93.28,93.63,93.28,93.59,155184.0,92.0965,92.442,92.0965,92.4025,155184.0
2025-03-11 15:50:00,93.58,93.59,92.81,92.95,148958.0,92.3927,92.4025,91.6324,91.7707,148958.0
2025-03-11 15:55:00,92.97,92.98,92.53,92.61,442580.0,91.7904,91.8003,91.356,91.435,442580.0
2025-03-12 09:30:00,93.8,94.8,93.45,94.22,60500.0,92.6099,93.5972,92.2643,93.0246,60500.0
2025-03-12 09:35:00,94.08,94.22,93.69,93.84,22885.0,92.8863,93.0246,92.5013,92.6494,22885.0
2025-03-12 09:40:00,93.77,94.06,93.53,93.89,19078.0,92.5803,92.8666,92.3433,92.6987,19078.0
2025-03-12 09:45:00,93.99,94.19,93.65,94.06,11401.0,92.7975,92.9949,92.4618,92.8666,11401.0
2025-03-12 09:50:00,94.16,94.16,93.66,93.88,13190.0,92.9653,92.9653,92.4717,92.6889,13190.0
2025-03-12 09:55:00,93.68,93.83,93.5,93.64,13836.0,92.4914,92.6395,92.3137,92.4519,13836.0
2025-03-12 10:00:00,93.57,93.59,93.25,93.43,11556.0,92.3828,92.4025,92.0669,92.2446,11556.0
2025-03-12 10:05:00,93.41,93.86,93.38,93.38,14589.0,92.2248,92.6691,92.1952,92.1952,14589.0
2025-03-12 10:10:00,93.45,93.51,93.26,93.4,24680.0,92.2643,92.3236,92.0767,92.215,24680.0
2025-03-12 10:15:00,93.38,93.55,93.13,93.48,16008.0,92.1952,92.3631,91.9484,92.2939,16008.0
2025-03-12 10:20:00,93.48,93.92,93.48,93.92,13543.0,92.2939,92.7284,92.2939,92.7284,13543.0
2025-03-12 10:25:00,93.92,93.98,93.63,93.76,10668.0,92.7284,92.7876,92.442,92.5704,10668.0
2025-03-12 10:30:00,93.76,93.93,93.53,93.8,24941.0,92.5704,92.7382,92.3433,92.6099,24941.0
2025-03-12 10:35:00,93.81,93.81,93.53,93.53,21679.0,92.6198,92.6198,92.3433,92.3433,21679.0
2025-03-12 10:40:00,93.58,93.58,93.28,93.42,11883.0,92.3927,92.3927,92.0965,92.2347,11883.0
2025-03-12 10:45:00,93.43,93.45,93.07,93.07,28481.0,92.2446,92.2643,91.8891,91.8891,28481.0
2025-03-12 10:50:00,93.22,93.56,93.21,93.54,20308.0,92.0372,92.3729,92.0274,92.3532,20308.0
2025-03-12 10:55:00,93.54,93.57,93.27,93.31,10633.0,92.3532,92.3828,92.0866,92.1261,10633.0
2025-03-12 11:00:00,93.36,93.38,92.86,93.02,18161.0,92.1755,92.1952,91.6818,91.8398,18161.0
2025-03-12 11:05:00,93.05,93.13,92.84,93.0,10827.0,91.8694,91.9484,91.6621,91.82,10827.0
2025-03-12 11:10:00,93.02,93.14,92.95,93.05,20051.0,91.8398,91.9583,91.7707,91.8694,20051.0
2025-03-12 11:15:00,93.09,93.36,92.98,92.98,18120.0,91.9089,92.1755,91.8003,91.8003,18120.0
2025-03-12 11:20:00,92.95,93.17,92.78,93.14,15869.0,91.7707,91.9879,91.6028,91.9583,15869.0
2025-03-12 11:25:00,93.14,93.19,93.06,93.15,12740.0,91.9583,92.0076,91.8793,91.9681,12740.0
2025-03-12 11:30:00,93.15,93.36,93.08,93.36,12797.0,91.9681,92.1755,91.899,92.1755,12797.0
2025-03-12 11:35:00,93.33,93.66,93.33,93.57,17143.0,92.1458,92.4717,92.1458,92.3828,17143.0
2025-03-12 11:40:00,93.58,93.76,93.54,93.66,12052.0,92.3927,92.5704,92.3532,92.4717,12052.0
2025-03-12 11:45:00,93.68,93.68,93.54,93.64,21234.0,92.4914,92.4914,92.3532,92.4519,21234.0
2025-03-12 11:50:00,93.64,93.65,93.47,93.55,12751.0,92.4519,92.4618,92.2841,92.3631,12751.0
2025-03-12 11:55:00,93.55,93.62,93.36,93.55,15097.0,92.3631,92.4322,92.1755,92.3631,15097.0
2025-03-12 12:00:00,93.58,93.6,93.46,93.53,11851.0,92.3927,92.4124,92.2742,92.3433,11851.0
2025-03-12 12:05:00,93.55,93.83,93.55,93.79,13182.0,92.3631,92.6395,92.3631,92.6,13182.0
2025-03-12 12:10:00,93.79,93.9,93.63,93.81,23490.0,92.6,92.7086,92.442,92.6198,23490.0
2025-03-12 12:15:00,93.82,93.82,93.64,93.73,9434.0,92.6296,92.6296,92.4519,92.5408,9434.0
2025-03-12 12:20:00,93.73,93.8,93.58,93.61,13617.0,92.5408,92.6099,92.3927,92.4223,13617.0
2025-03-12 12:25:00,93.54,93.61,93.42,93.51,12133.0,92.3532,92.4223,92.2347,92.3236,12133.0
2025-03-12 12:30:00,93.55,93.63,93.54,93.62,6171.0,92.3631,92.442,92.3532,92.4322,6171.0
2025-03-12 12:35:00,93.62,93.66,93.45,93.45,9716.0,92.4322,92.4717,92.2643,92.2643,9716.0
2025-03-12 12:40:00,93.39,93.39,93.11,93.28,10504.0,92.2051,92.2051,91.9286,92.0965,10504.0
2025-03-12 12:45:00,93.28,93.61,93.24,93.55,12895.0,92.0965,92.4223,92.057,92.3631,12895.0
2025-03-12 12:50:00,93.55,93.55,93.27,93.39,9727.0,92.3631,92.3631,92.0866,92.2051,9727.0
2025-03-12 12:55:00,93.42,93.47,93.24,93.24,11862.0,92.2347,92.2841,92.057,92.057,11862.0
2025-03-12 13:00:00,93.24,93.35,93.22,93.3,12082.0,92.057,92.1656,92.0372,92.1162,12082.0
2025-03-12 13:05:00,93.27,93.39,93.17,93.38,11613.0,92.0866,92.2051,91.9879,92.1952,11613.0
2025-03-12 13:10:00,93.38,93.72,93.3,93.72,20656.0,92.1952,92.5309,92.1162,92.5309,20656.0
2025-03-12 13:15:00,93.7,93.7,93.51,93.58,14228.0,92.5111,92.5111,92.3236,92.3927,14228.0
2025-03-12 13:20:00,93.63,93.74,93.55,93.62,16871.0,92.442,92.5506,92.3631,92.4322,16871.0
2025-03-12 13:25:00,93.62,93.74,93.53,93.74,15408.0,92.4322,92.5506,92.3433,92.5506,15408.0
2025-03-12 13:30:00,93.74,93.86,93.65,93.7,12010.0,92.5506,92.6691,92.4618,92.5111,12010.0
2025-03-12 13:35:00,93.66,93.77,93.65,93.75,13822.0,92.4717,92.5803,92.4618,92.5605,13822.0
2025-03-12 13:40:00,93.77,93.82,93.64,93.65,14988.0,92.5803,92.6296,92.4519,92.4618,14988.0
2025-03-12 13:45:00,93.68,93.77,93.67,93.69,10873.0,92.4914,92.5803,92.4815,92.5013,10873.0
2025-03-12 13:50:00,93.68,93.82,93.62,93.7,15627.0,92.4914,92.6296,92.4322,92.5111,15627.0
2025-03-12 13:55:00,93.66,93.66,93.38,93.56,15353.0,92.4717,92.4717,92.1952,92.3729,15353.0
2025-03-12 14:00:00,93.55,93.63,93.33,93.34,13608.0,92.3631,92.442,92.1458,92.1557,13608.0
2025-03-12 14:05:00,93.31,93.34,93.17,93.2,10948.0,92.1261,92.1557,91.9879,92.0175,10948.0
2025-03-12 14:10:00,93.22,93.48,93.22,93.43,15372.0,92.0372,92.2939,92.0372,92.2446,15372.0
2025-03-12 14:15:00,93.4,93.45,93.34,93.39,15512.0,92.215,92.2643,92.1557,92.2051,15512.0
2025-03-12 14:20:00,93.39,93.5,93.35,93.5,16781.0,92.2051,92.3137,92.1656,92.3137,16781.0
2025-03-12 14:25:00,93.51,93.54,93.43,93.47,12141.0,92.3236,92.3532,92.2446,92.2841,12141.0
2025-03-12 14:30:00,93.44,93.58,93.44,93.5,15838.0,92.2544,92.3927,92.2544,92.3137,15838.0
2025-03-12 14:35:00,93.5,93.51,93.37,93.44,14081.0,92.3137,92.3236,92.1853,92.2544,14081.0
2025-03-12 14:40:00,93.44,93.57,93.43,93.55,20384.0,92.2544,92.3828,92.2446,92.3631,20384.0
2025-03-12 14:45:00,93.52,93.62,93.45,93.59,19905.0,92.3334,92.4322,92.2643,92.4025,19905.0
2025-03-12 14:50:00,93.59,93.61,93.41,93.59,18023.0,92.4025,92.4223,92.2248,92.4025,18023.0
2025-03-12 14:55:00,93.57,93.64,93.48,93.58,19036.0,92.3828,92.4519,92.2939,92.3927,19036.0
2025-03-12 15:00:00,93.54,93.72,93.42,93.71,15477.0,92.3532,92.5309,92.2347,92.521,15477.0
2025-03-12 15:05:00,93.68,93.73,93.55,93.73,19882.0,92.4914,92.5408,92.3631,92.5408,19882.0
2025-03-12 15:10:00,93.7,93.76,93.65,93.65,14717.0,92.5111,92.5704,92.4618,92.4618,14717.0
2025-03-12 15:15:00,93.64,93.76,93.53,93.73,19442.0,92.4519,92.5704,92.3433,92.5408,19442.0
2025-03-12 15:20:00,93.72,93.73,93.34,93.5,35872.0,92.5309,92.5408,92.1557,92.3137,35872.0
2025-03-12 15:25:00,93.49,93.56,93.29,93.29,22937.0,92.3038,92.3729,92.1064,92.1064,22937.0
2025-03-12 15:30:00,93.34,93.58,93.31,93.37,28814.0,92.1557,92.3927,92.1261,92.1853,28814.0
2025-03-12 15:35:00,93.34,93.47,93.1,93.24,30421.0,92.1557,92.2841,91.9188,92.057,30421.0
2025-03-12 15:40:00,93.21,93.36,93.18,93.36,21245.0,92.0274,92.1755,91.9977,92.1755,21245.0
2025-03-12 15:45:00,93.38,93.42,93.16,93.33,36797.0,92.1952,92.2347,91.978,92.1458,36797.0
2025-03-12 15:50:00,93.33,93.33,93.08,93.29,45231.0,92.1458,92.1458,91.899,92.1064,45231.0
2025-03-12 15:55:00,93.3,93.3,92.94,92.94,175475.0,92.1162,92.1162,91.7608,91.7608,175475.0
2025-03-13 09:30:00,93.04,93.72,92.75,93.65,63447.0,91.8595,92.5309,91.5732,92.4618,63447.0
2025-03-13 09:35:00,93.75,93.83,93.18,93.71,30465.0,92.5605,92.6395,91.9977,92.521,30465.0
2025-03-13 09:40:00,94.0,94.5,93.99,94.32,31541.0,92.8073,93.301,92.7975,93.1233,31541.0
2025-03-13 09:45:00,94.31,94.38,94.15,94.16,15130.0,93.1134,93.1825,92.9554,92.9653,15130.0
2025-03-13 09:50:00,94.14,94.16,93.77,93.88,27769.0,92.9456,92.9653,92.5803,92.6889,27769.0
2025-03-13 09:55:00,93.88,93.88,93.41,93.74,18592.0,92.6889,92.6889,92.2248,92.5506,18592.0
2025-03-13 10:00:00,93.72,93.76,93.33,93.49,23177.0,92.5309,92.5704,92.1458,92.3038,23177.0
2025-03-13 10:05:00,93.54,93.82,93.54,93.75,7481.0,92.3532,92.6296,92.3532,92.5605,7481.0
2025-03-13 10:10:00,93.8,94.12,93.75,94.04,25902.0,92.6099,92.9258,92.5605,92.8468,25902.0
2025-03-13 10:15:00,94.06,94.2,93.87,94.2,6865.0,92.8666,93.0048,92.679,93.0048,6865.0
2025-03-13 10:20:00,94.19,94.61,94.19,94.58,25168.0,92.9949,93.4096,92.9949,93.38,25168.0
2025-03-13 10:25:00,94.58,94.68,94.45,94.46,21633.0,93.38,93.4787,93.2516,93.2615,21633.0
2025-03-13 10:30:00,94.5,94.72,94.47,94.51,34745.0,93.301,93.5182,93.2714,93.3109,34745.0
2025-03-13 10:35:00,94.56,94.59,94.33,94.36,15108.0,93.3602,93.3899,93.1332,93.1628,15108.0
2025-03-13 10:40:00,94.34,94.37,94.17,94.29,11741.0,93.143,93.1726,92.9752,93.0937,11741.0
2025-03-13 10:45:00,94.28,94.34,94.1,94.13,9247.0,93.0838,93.143,92.9061,92.9357,9247.0
2025-03-13 10:50:00,94.11,94.15,93.93,93.94,17284.0,92.9159,92.9554,92.7382,92.7481,17284.0
2025-03-13 10:55:00,93.9,93.94,93.59,93.9,11383.0,92.7086,92.7481,92.4025,92.7086,11383.0
2025-03-13 11:00:00,93.89,93.98,93.68,93.81,23964.0,92.6987,92.7876,92.4914,92.6198,23964.0
2025-03-13 11:05:00,93.81,93.85,93.58,93.67,14901.0,92.6198,92.6592,92.3927,92.4815,14901.0
2025-03-13 11:10:00,93.66,93.8,93.65,93.76,18504.0,92.4717,92.6099,92.4618,92.5704,18504.0
2025-03-13 11:15:00,93.74,93.78,93.62,93.73,17195.0,92.5506,92.5901,92.4322,92.5408,17195.0
2025-03-13 11:20:00,93.73,94.03,93.72,94.03,17858.0,92.5408,92.837,92.5309,92.837,17858.0
2025-03-13 11:25:00,94.0,94.15,93.93,93.98,36134.0,92.8073,92.9554,92.7382,92.7876,36134.0
2025-03-13 11:30:00,93.98,94.2,93.95,94.12,42116.0,92.7876,93.0048,92.758,92.9258,42116.0
2025-03-13 11:35:00,94.12,94.13,93.91,94.0,17378.0,92.9258,92.9357,92.7185,92.8073,17378.0
2025-03-13 11:40:00,93.98,94.32,93.89,94.16,34727.0,92.7876,93.1233,92.6987,92.9653,34727.0
2025-03-13 11:45:00,94.15,94.15,93.6,93.89,17619.0,92.9554,92.9554,92.4124,92.6987,17619.0
2025-03-13 11:50:00,93.88,93.88,93.64,93.64,21062.0,92.6889,92.6889,92.4519,92.4519,21062.0
2025-03-13 11:55:00,93.64,93.68,93.35,93.38,16379.0,92.4519,92.4914,92.1656,92.1952,16379.0
2025-03-13 12:00:00,93.34,93.67,93.29,93.65,15221.0,92.1557,92.4815,92.1064,92.4618,15221.0
2025-03-13 12:05:00,93.65,93.9,93.58,93.89,40564.0,92.4618,92.7086,92.3927,92.6987,40564.0
2025-03-13 12:10:00,93.91,93.96,93.77,93.85,25133.0,92.7185,92.7678,92.5803,92.6592,25133.0
2025-03-13 12:15:00,93.83,94.01,93.83,94.01,25084.0,92.6395,92.8172,92.6395,92.8172,25084.0
2025-03-13 12:20:00,94.01,94.16,93.9,94.12,22848.0,92.8172,92.9653,92.7086,92.9258,22848.0
2025-03-13 12:25:00,94.13,94.23,94.0,94.0,21608.0,92.9357,93.0344,92.8073,92.8073,21608.0
2025-03-13 12:30:00,94.0,94.18,93.93,94.17,30446.0,92.8073,92.9851,92.7382,92.9752,30446.0
2025-03-13 12:35:00,94.17,94.23,94.07,94.16,37160.0,92.9752,93.0344,92.8765,92.9653,37160.0
2025-03-13 12:40:00,94.18,94.19,93.94,93.99,41364.0,92.9851,92.9949,92.7481,92.7975,41364.0
2025-03-13 12:45:00,93.96,94.02,93.5,93.59,25015.0,92.7678,92.8271,92.3137,92.4025,25015.0
2025-03-13 12:50:00,93.59,93.8,93.54,93.63,40751.0,92.4025,92.6099,92.3532,92.442,40751.0
2025-03-13 12:55:00,93.65,93.69,93.51,93.56,18256.0,92.4618,92.5013,92.3236,92.3729,18256.0
2025-03-13 13:00:00,93.6,93.68,93.55,93.68,12917.0,92.4124,92.4914,92.3631,92.4914,12917.0
2025-03-13 13:05:00,93.71,93.81,93.54,93.55,14652.0,92.521,92.6198,92.3532,92.3631,14652.0
2025-03-13 13:10:00,93.57,93.58,93.46,93.58,9894.0,92.3828,92.3927,92.2742,92.3927,9894.0
2025-03-13 13:15:00,93.58,93.68,93.37,93.37,17394.0,92.3927,92.4914,92.1853,92.1853,17394.0
2025-03-13 13:20:00,93.43,93.63,93.41,93.54,44185.0,92.2446,92.442,92.2248,92.3532,44185.0
2025-03-13 13:25:00,93.51,93.55,93.31,93.31,50093.0,92.3236,92.3631,92.1261,92.1261,50093.0
2025-03-13 13:30:00,93.31,93.32,93.18,93.25,8157.0,92.1261,92.136,91.9977,92.0669,8157.0
2025-03-13 13:35:00,93.25,93.3,93.06,93.11,17344.0,92.0669,92.1162,91.8793,91.9286,17344.0
2025-03-13 13:40:00,93.15,93.24,93.05,93.1,12860.0,91.9681,92.057,91.8694,91.9188,12860.0
2025-03-13 13:45:00,93.11,93.14,93.08,93.11,11713.0,91.9286,91.9583,91.899,91.9286,11713.0
2025-03-13 13:50:00,93.11,93.38,93.1,93.29,23011.0,91.9286,92.1952,91.9188,92.1064,23011.0
2025-03-13 13:55:00,93.28,93.29,93.06,93.11,24357.0,92.0965,92.1064,91.8793,91.9286,24357.0
2025-03-13 14:00:00,93.11,93.31,93.01,93.21,23360.0,91.9286,92.1261,91.8299,92.0274,23360.0
2025-03-13 14:05:00,93.19,93.26,93.09,93.11,21885.0,92.0076,92.0767,91.9089,91.9286,21885.0
2025-03-13 14:10:00,93.11,93.26,93.05,93.19,31466.0,91.9286,92.0767,91.8694,92.0076,31466.0
2025-03-13 14:15:00,93.15,93.15,93.01,93.05,9232.0,91.9681,91.9681,91.8299,91.8694,9232.0
2025-03-13 14:20:00,93.02,93.04,92.94,93.04,12933.0,91.8398,91.8595,91.7608,91.8595,12933.0
2025-03-13 14:25:00,93.04,93.13,92.94,93.05,13153.0,91.8595,91.9484,91.7608,91.8694,13153.0
2025-03-13 14:30:00,93.05,93.18,92.94,93.05,10177.0,91.8694,91.9977,91.7608,91.8694,10177.0
2025-03-13 14:35:00,93.06,93.38,93.05,93.3,19471.0,91.8793,92.1952,91.8694,92.1162,19471.0
2025-03-13 14:40:00,93.28,93.37,93.27,93.31,12938.0,92.0965,92.1853,92.0866,92.1261,12938.0
2025-03-13 14:45:00,93.31,93.4,93.2,93.36,12435.0,92.1261,92.215,92.0175,92.1755,12435.0
2025-03-13 14:50:00,93.35,93.38,93.1,93.21,15103.0,92.1656,92.1952,91.9188,92.0274,15103.0
2025-03-13 14:55:00,93.23,93.27,93.16,93.26,27109.0,92.0471,92.0866,91.978,92.0767,27109.0
2025-03-13 15:00:00,93.22,93.27,92.98,93.05,20921.0,92.0372,92.0866,91.8003,91.8694,20921.0
2025-03-13 15:05:00,93.02,93.07,92.76,92.96,55192.0,91.8398,91.8891,91.5831,91.7805,55192.0
2025-03-13 15:10:00,92.95,93.09,92.86,92.91,26198.0,91.7707,91.9089,91.6818,91.7312,26198.0
2025-03-13 15:15:00,92.91,92.96,92.81,92.93,27251.0,91.7312,91.7805,91.6324,91.7509,27251.0
2025-03-13 15:20:00,92.92,92.96,92.82,92.84,24288.0,91.741,91.7805,91.6423,91.6621,24288.0
2025-03-13 15:25:00,92.8,92.84,92.6,92.74,30002.0,91.6226,91.6621,91.4251,91.5633,30002.0
2025-03-13 15:30:00,92.73,93.04,92.71,93.02,32884.0,91.5535,91.8595,91.5337,91.8398,32884.0
2025-03-13 15:35:00,93.0,93.03,92.84,92.88,37773.0,91.82,91.8496,91.6621,91.7016,37773.0
2025-03-13 15:40:00,92.88,93.25,92.87,93.09,99423.0,91.7016,92.0669,91.6917,91.9089,99423.0
2025-03-13 15:45:00,93.09,93.15,92.82,93.14,74949.0,91.9089,91.9681,91.6423,91.9583,74949.0
2025-03-13 15:50:00,93.12,93.27,93.01,93.19,114958.0,91.9385,92.0866,91.8299,92.0076,114958.0
2025-03-13 15:55:00,93.22,93.56,93.19,93.5,340600.0,92.0372,92.3729,92.0076,92.3137,340600.0
2025-03-14 09:30:00,94.44,94.58,93.9,93.9,45929.0,93.2418,93.38,92.7086,92.7086,45929.0
2025-03-14 09:35:00,94.05,94.82,94.05,94.5,20451.0,92.8567,93.6169,92.8567,93.301,20451.0
2025-03-14 09:40:00,94.56,95.07,94.44,94.94,43448.0,93.3602,93.8638,93.2418,93.7354,43448.0
2025-03-14 09:45:00,94.86,95.6,94.85,95.6,13284.0,93.6564,94.387,93.6466,94.387,13284.0
2025-03-14 09:50:00,95.51,95.84,95.39,95.84,28450.0,94.2982,94.624,94.1797,94.624,28450.0
2025-03-14 09:55:00,95.77,95.82,95.59,95.73,19439.0,94.5549,94.6042,94.3772,94.5154,19439.0
2025-03-14 10:00:00,95.64,95.64,94.84,95.42,61430.0,94.4265,94.4265,93.6367,94.2093,61430.0
2025-03-14 10:05:00,95.41,95.54,95.3,95.34,18013.0,94.1995,94.3278,94.0908,94.1303,18013.0
2025-03-14 10:10:00,95.5,95.68,95.38,95.52,16783.0,94.2883,94.466,94.1698,94.3081,16783.0
2025-03-14 10:15:00,95.5,95.66,95.4,95.61,17797.0,94.2883,94.4463,94.1896,94.3969,17797.0
2025-03-14 10:20:00,95.63,95.7,95.43,95.58,18534.0,94.4167,94.4858,94.2192,94.3673,18534.0
2025-03-14 10:25:00,95.57,95.71,95.45,95.68,10042.0,94.3574,94.4956,94.2389,94.466,10042.0
2025-03-14 10:30:00,95.68,95.73,95.49,95.58,12987.0,94.466,94.5154,94.2784,94.3673,12987.0
2025-03-14 10:35:00,95.66,95.76,95.51,95.72,25008.0,94.4463,94.545,94.2982,94.5055,25008.0
2025-03-14 10:40:00,95.76,95.78,95.53,95.6,9728.0,94.545,94.5648,94.3179,94.387,9728.0
2025-03-14 10:45:00,95.66,95.85,95.66,95.78,19578.0,94.4463,94.6339,94.4463,94.5648,19578.0
2025-03-14 10:50:00,95.79,96.01,95.78,95.98,8442.0,94.5746,94.7918,94.5648,94.7622,8442.0
2025-03-14 10:55:00,95.98,96.05,95.88,96.05,9233.0,94.7622,94.8313,94.6635,94.8313,9233.0
2025-03-14 11:00:00,96.05,96.13,95.95,96.1,7760.0,94.8313,94.9103,94.7326,94.8807,7760.0
2025-03-14 11:05:00,96.13,96.27,96.01,96.02,13306.0,94.9103,95.0485,94.7918,94.8017,13306.0
2025-03-14 11:10:00,96.05,96.18,96.01,96.17,16445.0,94.8313,94.9597,94.7918,94.9498,16445.0
2025-03-14 11:15:00,96.16,96.25,96.07,96.15,6807.0,94.9399,95.0288,94.8511,94.9301,6807.0
2025-03-14 11:20:00,96.2,96.34,96.19,96.29,9779.0,94.9794,95.1177,94.9696,95.0683,9779.0
2025-03-14 11:25:00,96.23,96.38,96.2,96.31,10328.0,95.009,95.1571,94.9794,95.088,10328.0
2025-03-14 11:30:00,96.28,96.34,96.2,96.2,11835.0,95.0584,95.1177,94.9794,94.9794,11835.0
2025-03-14 11:35:00,96.22,96.33,96.21,96.3,3168.0,94.9992,95.1078,94.9893,95.0782,3168.0
2025-03-14 11:40:00,96.27,96.47,96.24,96.44,8076.0,95.0485,95.246,95.0189,95.2164,8076.0
2025-03-14 11:45:00,96.44,96.48,96.25,96.43,22580.0,95.2164,95.2559,95.0288,95.2065,22580.0
2025-03-14 11:50:00,96.43,96.56,96.42,96.55,10423.0,95.2065,95.3349,95.1966,95.325,10423.0
2025-03-14 11:55:00,96.55,96.62,96.51,96.55,10930.0,95.325,95.3941,95.2855,95.325,10930.0
2025-03-14 12:00:00,96.58,96.58,96.3,96.34,6189.0,95.3546,95.3546,95.0782,95.1177,6189.0
2025-03-14 12:05:00,96.41,96.48,96.31,96.33,17095.0,95.1868,95.2559,95.088,95.1078,17095.0
2025-03-14 12:10:00,96.37,96.43,96.21,96.22,4467.0,95.1473,95.2065,94.9893,94.9992,4467.0
2025-03-14 12:15:00,96.23,96.24,96.04,96.18,8590.0,95.009,95.0189,94.8215,94.9597,8590.0
2025-03-14 12:20:00,96.18,96.26,96.12,96.17,7038.0,94.9597,95.0387,94.9004,94.9498,7038.0
2025-03-14 12:25:00,96.2,96.2,96.01,96.05,6470.0,94.9794,94.9794,94.7918,94.8313,6470.0
2025-03-14 12:30:00,96.08,96.15,96.0,96.11,7177.0,94.861,94.9301,94.782,94.8906,7177.0
2025-03-14 12:35:00,96.12,96.15,96.0,96.01,8199.0,94.9004,94.9301,94.782,94.7918,8199.0
2025-03-14 12:40:00,96.04,96.1,95.98,96.04,4029.0,94.8215,94.8807,94.7622,94.8215,4029.0
2025-03-14 12:45:00,96.0,96.04,95.95,96.04,6976.0,94.782,94.8215,94.7326,94.8215,6976.0
2025-03-14 12:50:00,96.04,96.12,95.94,96.05,10620.0,94.8215,94.9004,94.7227,94.8313,10620.0
2025-03-14 12:55:00,96.1,96.1,95.97,96.02,4684.0,94.8807,94.8807,94.7523,94.8017,4684.0
2025-03-14 13:00:00,96.02,96.28,96.02,96.17,12701.0,94.8017,95.0584,94.8017,94.9498,12701.0
2025-03-14 13:05:00,96.23,96.34,96.22,96.3,7416.0,95.009,95.1177,94.9992,95.0782,7416.0
2025-03-14 13:10:00,96.25,96.27,96.15,96.18,8216.0,95.0288,95.0485,94.9301,94.9597,8216.0
2025-03-14 13:15:00,96.23,96.28,96.17,96.17,10048.0,95.009,95.0584,94.9498,94.9498,10048.0
2025-03-14 13:20:00,96.17,96.21,96.14,96.18,9447.0,94.9498,94.9893,94.9202,94.9597,9447.0
2025-03-14 13:25:00,96.21,96.26,96.14,96.16,6212.0,94.9893,95.0387,94.9202,94.9399,6212.0
2025-03-14 13:30:00,96.23,96.26,96.13,96.2,6286.0,95.009,95.0387,94.9103,94.9794,6286.0
2025-03-14 13:35:00,96.26,96.26,96.1,96.19,8703.0,95.0387,95.0387,94.8807,94.9696,8703.0
2025-03-14 13:40:00,96.22,96.3,96.18,96.22,11008.0,94.9992,95.0782,94.9597,94.9992,11008.0
2025-03-14 13:45:00,96.19,96.34,96.14,96.31,15193.0,94.9696,95.1177,94.9202,95.088,15193.0
2025-03-14 13:50:00,96.34,96.39,96.3,96.36,15271.0,95.1177,95.167,95.0782,95.1374,15271.0
2025-03-14 13:55:00,96.34,96.34,96.23,96.25,19644.0,95.1177,95.1177,95.009,95.0288,19644.0
2025-03-14 14:00:00,96.27,96.36,96.27,96.36,21796.0,95.0485,95.1374,95.0485,95.1374,21796.0
2025-03-14 14:05:00,96.34,96.48,96.31,96.42,6995.0,95.1177,95.2559,95.088,95.1966,6995.0
2025-03-14 14:10:00,96.42,96.51,96.34,96.35,16134.0,95.1966,95.2855,95.1177,95.1275,16134.0
2025-03-14 14:15:00,96.35,96.55,96.35,96.53,8104.0,95.1275,95.325,95.1275,95.3052,8104.0
2025-03-14 14:20:00,96.53,96.53,96.3,96.3,9713.0,95.3052,95.3052,95.0782,95.0782,9713.0
2025-03-14 14:25:00,96.28,96.39,96.25,96.26,9640.0,95.0584,95.167,95.0288,95.0387,9640.0
2025-03-14 14:30:00,96.26,96.37,96.24,96.34,2826.0,95.0387,95.1473,95.0189,95.1177,2826.0
2025-03-14 14:35:00,96.37,96.46,96.32,96.46,6011.0,95.1473,95.2361,95.0979,95.2361,6011.0
2025-03-14 14:40:00,96.43,96.49,96.39,96.45,14527.0,95.2065,95.2657,95.167,95.2263,14527.0
2025-03-14 14:45:00,96.46,96.56,96.43,96.5,6596.0,95.2361,95.3349,95.2065,95.2756,6596.0
2025-03-14 14:50:00,96.51,96.51,96.43,96.49,7212.0,95.2855,95.2855,95.2065,95.2657,7212.0
2025-03-14 14:55:00,96.45,96.45,96.33,96.35,39842.0,95.2263,95.2263,95.1078,95.1275,39842.0
2025-03-14 15:00:00,96.34,96.49,96.26,96.48,10132.0,95.1177,95.2657,95.0387,95.2559,10132.0
2025-03-14 15:05:00,96.49,96.57,96.47,96.54,18400.0,95.2657,95.3447,95.246,95.3151,18400.0
2025-03-14 15:10:00,96.55,96.55,96.44,96.49,16831.0,95.325,95.325,95.2164,95.2657,16831.0
2025-03-14 15:15:00,96.47,96.47,96.31,96.38,8921.0,95.246,95.246,95.088,95.1571,8921.0
2025-03-14 15:20:00,96.37,96.4,96.32,96.4,7917.0,95.1473,95.1769,95.0979,95.1769,7917.0
2025-03-14 15:25:00,96.39,96.43,96.34,96.36,9834.0,95.167,95.2065,95.1177,95.1374,9834.0
2025-03-14 15:30:00,96.35,96.54,96.35,96.47,10337.0,95.1275,95.3151,95.1275,95.246,10337.0
2025-03-14 15:35:00,96.47,96.49,96.27,96.27,20883.0,95.246,95.2657,95.0485,95.0485,20883.0
2025-03-14 15:40:00,96.27,96.43,96.22,96.42,18410.0,95.0485,95.2065,94.9992,95.1966,18410.0
2025-03-14 15:45:00,96.42,96.63,96.42,96.59,32549.0,95.1966,95.404,95.1966,95.3645,32549.0
2025-03-14 15:50:00,96.57,96.88,96.44,96.8,92217.0,95.3447,95.6508,95.2164,95.5718,92217.0
2025-03-14 15:55:00,96.77,96.79,96.41,96.42,233251.0,95.5422,95.5619,95.1868,95.1966,233251.0
2025-03-17 09:30:00,96.3,96.89,96.17,96.58,41067.0,95.0782,95.6607,94.9498,95.3546,41067.0
2025-03-17 09:35:00,96.66,97.6,96.66,97.33,13512.0,95.4336,96.3617,95.4336,96.0951,13512.0
2025-03-17 09:40:00,97.33,97.7,97.32,97.61,8154.0,96.0951,96.4604,96.0852,96.3715,8154.0
2025-03-17 09:45:00,97.61,97.67,97.47,97.61,11976.0,96.3715,96.4308,96.2333,96.3715,11976.0
2025-03-17 09:50:00,97.6,98.06,97.51,97.95,25665.0,96.3617,96.8158,96.2728,96.7072,25665.0
2025-03-17 09:55:00,98.04,98.19,97.95,98.03,18248.0,96.7961,96.9442,96.7072,96.7862,18248.0
2025-03-17 10:00:00,98.01,98.03,97.75,97.93,34685.0,96.7665,96.7862,96.5098,96.6875,34685.0
2025-03-17 10:05:00,97.95,98.14,97.82,97.91,59153.0,96.7072,96.8948,96.5789,96.6677,59153.0
2025-03-17 10:10:00,97.85,98.32,97.84,98.19,16799.0,96.6085,97.0725,96.5986,96.9442,16799.0
2025-03-17 10:15:00,98.03,98.13,97.97,98.02,7181.0,96.7862,96.8849,96.727,96.7763,7181.0
2025-03-17 10:20:00,98.03,98.09,97.86,97.97,11597.0,96.7862,96.8454,96.6184,96.727,11597.0
2025-03-17 10:25:00,97.97,97.97,97.66,97.74,13466.0,96.727,96.727,96.4209,96.4999,13466.0
2025-03-17 10:30:00,97.71,97.9,97.67,97.69,11958.0,96.4703,96.6579,96.4308,96.4505,11958.0
2025-03-17 10:35:00,97.69,98.03,97.58,98.03,14421.0,96.4505,96.7862,96.3419,96.7862,14421.0
2025-03-17 10:40:00,98.03,98.09,97.83,97.93,14714.0,96.7862,96.8454,96.5887,96.6875,14714.0
2025-03-17 10:45:00,97.93,98.01,97.77,97.95,9325.0,96.6875,96.7665,96.5295,96.7072,9325.0
2025-03-17 10:50:00,97.95,98.04,97.86,97.91,6753.0,96.7072,96.7961,96.6184,96.6677,6753.0
2025-03-17 10:55:00,97.91,98.03,97.82,97.93,12571.0,96.6677,96.7862,96.5789,96.6875,12571.0
2025-03-17 11:00:00,97.94,98.11,97.89,98.01,26260.0,96.6974,96.8652,96.648,96.7665,26260.0
2025-03-17 11:05:00,98.04,98.22,98.03,98.09,18847.0,96.7961,96.9738,96.7862,96.8454,18847.0
2025-03-17 11:10:00,98.09,98.28,98.03,98.22,9543.0,96.8454,97.033,96.7862,96.9738,9543.0
2025-03-17 11:15:00,98.15,98.38,98.15,98.38,12091.0,96.9047,97.1318,96.9047,97.1318,12091.0
2025-03-17 11:20:00,98.37,98.55,98.31,98.54,19975.0,97.1219,97.2996,97.0627,97.2897,19975.0
2025-03-17 11:25:00,98.54,98.54,98.36,98.4,21236.0,97.2897,97.2897,97.112,97.1515,21236.0
2025-03-17 11:30:00,98.44,98.51,98.27,98.29,12062.0,97.191,97.2601,97.0232,97.0429,12062.0
2025-03-17 11:35:00,98.33,98.39,98.27,98.32,15198.0,97.0824,97.1416,97.0232,97.0725,15198.0
2025-03-17 11:40:00,98.32,98.41,98.18,98.36,28883.0,97.0725,97.1614,96.9343,97.112,28883.0
2025-03-17 11:45:00,98.34,98.54,98.28,98.54,24618.0,97.0923,97.2897,97.033,97.2897,24618.0
2025-03-17 11:50:00,98.53,98.72,98.5,98.72,19673.0,97.2799,97.4675,97.2502,97.4675,19673.0
2025-03-17 11:55:00,98.72,98.73,98.56,98.6,18581.0,97.4675,97.4773,97.3095,97.349,18581.0
2025-03-17 12:00:00,98.56,98.82,98.56,98.82,14458.0,97.3095,97.5662,97.3095,97.5662,14458.0
2025-03-17 12:05:00,98.82,98.88,98.73,98.81,11656.0,97.5662,97.6254,97.4773,97.5563,11656.0
2025-03-17 12:10:00,98.79,98.85,98.74,98.78,15378.0,97.5366,97.5958,97.4872,97.5267,15378.0
2025-03-17 12:15:00,98.78,98.9,98.73,98.81,17896.0,97.5267,97.6452,97.4773,97.5563,17896.0
2025-03-17 12:20:00,98.8,98.83,98.73,98.79,7352.0,97.5464,97.5761,97.4773,97.5366,7352.0
2025-03-17 12:25:00,98.78,98.83,98.68,98.68,11721.0,97.5267,97.5761,97.428,97.428,11721.0
2025-03-17 12:30:00,98.67,98.67,98.56,98.62,6303.0,97.4181,97.4181,97.3095,97.3687,6303.0
2025-03-17 12:35:00,98.62,98.7,98.6,98.64,8052.0,97.3687,97.4477,97.349,97.3885,8052.0
2025-03-17 12:40:00,98.63,98.66,98.57,98.57,16333.0,97.3786,97.4082,97.3194,97.3194,16333.0
2025-03-17 12:45:00,98.56,98.58,98.43,98.46,9468.0,97.3095,97.3292,97.1811,97.2108,9468.0
2025-03-17 12:50:00,98.49,98.62,98.49,98.58,5557.0,97.2404,97.3687,97.2404,97.3292,5557.0
2025-03-17 12:55:00,98.62,98.71,98.58,98.67,20962.0,97.3687,97.4576,97.3292,97.4181,20962.0
2025-03-17 13:00:00,98.62,98.67,98.56,98.63,9368.0,97.3687,97.4181,97.3095,97.3786,9368.0
2025-03-17 13:05:00,98.68,98.8,98.65,98.78,7934.0,97.428,97.5464,97.3983,97.5267,7934.0
2025-03-17 13:10:00,98.79,98.9,98.77,98.86,13097.0,97.5366,97.6452,97.5168,97.6057,13097.0
2025-03-17 13:15:00,98.86,98.87,98.81,98.82,6488.0,97.6057,97.6156,97.5563,97.5662,6488.0
2025-03-17 13:20:00,98.82,98.97,98.78,98.97,10365.0,97.5662,97.7143,97.5267,97.7143,10365.0
2025-03-17 13:25:00,98.98,99.09,98.96,99.04,30083.0,97.7242,97.8328,97.7044,97.7834,30083.0
2025-03-17 13:30:00,99.04,99.07,98.88,98.98,18502.0,97.7834,97.813,97.6254,97.7242,18502.0
2025-03-17 13:35:00,98.98,99.11,98.96,99.05,9527.0,97.7242,97.8525,97.7044,97.7933,9527.0
2025-03-17 13:40:00,99.04,99.06,98.99,99.01,10380.0,97.7834,97.8031,97.734,97.7538,10380.0
2025-03-17 13:45:00,99.01,99.05,98.97,99.03,9493.0,97.7538,97.7933,97.7143,97.7735,9493.0
2025-03-17 13:50:00,99.02,99.15,99.0,99.05,19777.0,97.7636,97.892,97.7439,97.7933,19777.0
2025-03-17 13:55:00,99.05,99.14,99.02,99.06,9358.0,97.7933,97.8821,97.7636,97.8031,9358.0
2025-03-17 14:00:00,99.07,99.19,99.04,99.08,27639.0,97.813,97.9315,97.7834,97.8229,27639.0
2025-03-17 14:05:00,99.05,99.25,99.05,99.14,12325.0,97.7933,97.9907,97.7933,97.8821,12325.0
2025-03-17 14:10:00,99.13,99.26,99.12,99.22,14273.0,97.8723,98.0006,97.8624,97.9611,14273.0
2025-03-17 14:15:00,99.2,99.36,99.19,99.29,15061.0,97.9414,98.0993,97.9315,98.0302,15061.0
2025-03-17 14:20:00,99.27,99.29,99.13,99.17,11631.0,98.0105,98.0302,97.8723,97.9117,11631.0
2025-03-17 14:25:00,99.2,99.2,99.09,99.12,7574.0,97.9414,97.9414,97.8328,97.8624,7574.0
2025-03-17 14:30:00,99.15,99.31,99.15,99.25,14785.0,97.892,98.05,97.892,97.9907,14785.0
2025-03-17 14:35:00,99.25,99.28,99.22,99.26,9270.0,97.9907,98.0203,97.9611,98.0006,9270.0
2025-03-17 14:40:00,99.24,99.26,99.17,99.18,8243.0,97.9809,98.0006,97.9117,97.9216,8243.0
2025-03-17 14:45:00,99.19,99.28,99.17,99.23,13998.0,97.9315,98.0203,97.9117,97.971,13998.0
2025-03-17 14:50:00,99.23,99.4,99.22,99.4,25847.0,97.971,98.1388,97.9611,98.1388,25847.0
2025-03-17 14:55:00,99.39,99.46,99.2,99.23,24091.0,98.129,98.1981,97.9414,97.971,24091.0
2025-03-17 15:00:00,99.23,99.28,99.16,99.27,12524.0,97.971,98.0203,97.9019,98.0105,12524.0
2025-03-17 15:05:00,99.29,99.36,99.28,99.31,17203.0,98.0302,98.0993,98.0203,98.05,17203.0
2025-03-17 15:10:00,99.32,99.33,99.14,99.15,14342.0,98.0598,98.0697,97.8821,97.892,14342.0
2025-03-17 15:15:00,99.13,99.16,98.98,99.09,13481.0,97.8723,97.9019,97.7242,97.8328,13481.0
2025-03-17 15:20:00,99.09,99.16,99.0,99.04,19708.0,97.8328,97.9019,97.7439,97.7834,19708.0
2025-03-17 15:25:00,99.03,99.06,98.99,99.05,13403.0,97.7735,97.8031,97.734,97.7933,13403.0
2025-03-17 15:30:00,99.03,99.03,98.83,98.88,17131.0,97.7735,97.7735,97.5761,97.6254,17131.0
2025-03-17 15:35:00,98.87,98.9,98.65,98.7,21001.0,97.6156,97.6452,97.3983,97.4477,21001.0
2025-03-17 15:40:00,98.69,98.8,98.64,98.75,25925.0,97.4378,97.5464,97.3885,97.4971,25925.0
2025-03-17 15:45:00,98.76,98.77,98.59,98.66,26352.0,97.5069,97.5168,97.3391,97.4082,26352.0
2025-03-17 15:50:00,98.64,98.71,98.54,98.69,44282.0,97.3885,97.4576,97.2897,97.4378,44282.0
2025-03-17 15:55:00,98.68,98.75,98.38,98.45,251283.0,97.428,97.4971,97.1318,97.2009,251283.0
2025-03-18 09:30:00,99.14,99.14,98.33,98.5,31686.0,97.8821,97.8821,97.0824,97.2502,31686.0
2025-03-18 09:35:00,98.59,98.59,98.38,98.48,5108.0,97.3391,97.3391,97.1318,97.2305,5108.0
2025-03-18 09:40:00,98.66,99.02,98.59,98.78,11647.0,97.4082,97.7636,97.3391,97.5267,11647.0
2025-03-18 09:45:00,98.81,99.04,98.67,98.98,10422.0,97.5563,97.7834,97.4181,97.7242,10422.0
2025-03-18 09:50:00,98.95,99.24,98.84,98.97,11420.0,97.6945,97.9809,97.5859,97.7143,11420.0
2025-03-18 09:55:00,98.87,98.9,98.6,98.8,4213.0,97.6156,97.6452,97.349,97.5464,4213.0
2025-03-18 10:00:00,98.74,98.75,98.46,98.75,19557.0,97.4872,97.4971,97.2108,97.4971,19557.0
2025-03-18 10:05:00,98.77,98.78,98.38,98.48,16584.0,97.5168,97.5267,97.1318,97.2305,16584.0
2025-03-18 10:10:00,98.51,98.66,98.45,98.51,9021.0,97.2601,97.4082,97.2009,97.2601,9021.0
2025-03-18 10:15:00,98.61,98.8,98.61,98.67,3467.0,97.3589,97.5464,97.3589,97.4181,3467.0
2025-03-18 10:20:00,98.71,99.14,98.62,98.99,19781.0,97.4576,97.8821,97.3687,97.734,19781.0
2025-03-18 10:25:00,99.06,99.22,99.0,99.2,18744.0,97.8031,97.9611,97.7439,97.9414,18744.0
2025-03-18 10:30:00,99.17,99.26,98.98,99.2,14268.0,97.9117,98.0006,97.7242,97.9414,14268.0
2025-03-18 10:35:00,99.19,99.54,99.18,99.44,14178.0,97.9315,98.2771,97.9216,98.1783,14178.0
2025-03-18 10:40:00,99.45,99.58,99.38,99.44,21309.0,98.1882,98.3165,98.1191,98.1783,21309.0
2025-03-18 10:45:00,99.41,99.55,99.15,99.48,16021.0,98.1487,98.2869,97.892,98.2178,16021.0
2025-03-18 10:50:00,99.48,99.56,99.38,99.4,3978.0,98.2178,98.2968,98.1191,98.1388,3978.0
2025-03-18 10:55:00,99.43,99.49,99.31,99.31,6841.0,98.1684,98.2277,98.05,98.05,6841.0
2025-03-18 11:00:00,99.31,99.41,99.24,99.36,15476.0,98.05,98.1487,97.9809,98.0993,15476.0
2025-03-18 11:05:00,99.32,99.36,99.18,99.36,10490.0,98.0598,98.0993,97.9216,98.0993,10490.0
2025-03-18 11:10:00,99.38,99.39,99.19,99.29,15733.0,98.1191,98.129,97.9315,98.0302,15733.0
2025-03-18 11:15:00,99.31,99.4,99.27,99.39,9816.0,98.05,98.1388,98.0105,98.129,9816.0
2025-03-18 11:20:00,99.37,99.46,99.37,99.44,7610.0,98.1092,98.1981,98.1092,98.1783,7610.0
2025-03-18 11:25:00,99.47,99.68,99.42,99.57,37293.0,98.2079,98.4153,98.1586,98.3067,37293.0
2025-03-18 11:30:00,99.54,99.72,99.5,99.54,17035.0,98.2771,98.4548,98.2376,98.2771,17035.0
2025-03-18 11:35:00,99.55,99.61,99.53,99.55,7569.0,98.2869,98.3462,98.2672,98.2869,7569.0
2025-03-18 11:40:00,99.55,99.55,99.27,99.3,10874.0,98.2869,98.2869,98.0105,98.0401,10874.0
2025-03-18 11:45:00,99.3,99.3,99.04,99.06,3658.0,98.0401,98.0401,97.7834,97.8031,3658.0
2025-03-18 11:50:00,99.1,99.14,99.01,99.11,9991.0,97.8426,97.8821,97.7538,97.8525,9991.0
2025-03-18 11:55:00,99.12,99.12,98.93,98.95,22697.0,97.8624,97.8624,97.6748,97.6945,22697.0
2025-03-18 12:00:00,98.96,99.1,98.86,98.87,7657.0,97.7044,97.8426,97.6057,97.6156,7657.0
2025-03-18 12:05:00,98.88,98.95,98.83,98.83,4695.0,97.6254,97.6945,97.5761,97.5761,4695.0
2025-03-18 12:10:00,98.86,98.92,98.76,98.86,15155.0,97.6057,97.6649,97.5069,97.6057,15155.0
2025-03-18 12:15:00,98.83,98.97,98.7,98.72,24734.0,97.5761,97.7143,97.4477,97.4675,24734.0
2025-03-18 12:20:00,98.78,98.92,98.77,98.92,8058.0,97.5267,97.6649,97.5168,97.6649,8058.0
2025-03-18 12:25:00,98.91,99.13,98.87,99.08,44268.0,97.655,97.8723,97.6156,97.8229,44268.0
2025-03-18 12:30:00,99.08,99.21,99.03,99.09,6297.0,97.8229,97.9512,97.7735,97.8328,6297.0
2025-03-18 12:35:00,99.09,99.11,98.96,98.97,11841.0,97.8328,97.8525,97.7044,97.7143,11841.0
2025-03-18 12:40:00,98.97,99.06,98.84,98.87,14388.0,97.7143,97.8031,97.5859,97.6156,14388.0
2025-03-18 12:45:00,98.87,98.9,98.75,98.8,10784.0,97.6156,97.6452,97.4971,97.5464,10784.0
2025-03-18 12:50:00,98.79,98.83,98.68,98.73,16836.0,97.5366,97.5761,97.428,97.4773,16836.0
2025-03-18 12:55:00,98.75,98.75,98.64,98.7,12553.0,97.4971,97.4971,97.3885,97.4477,12553.0
2025-03-18 13:00:00,98.7,98.85,98.63,98.63,14609.0,97.4477,97.5958,97.3786,97.3786,14609.0
2025-03-18 13:05:00,98.63,98.63,98.45,98.57,21218.0,97.3786,97.3786,97.2009,97.3194,21218.0
2025-03-18 13:10:00,98.52,98.66,98.48,98.64,23040.0,97.27,97.4082,97.2305,97.3885,23040.0
2025-03-18 13:15:00,98.64,98.66,98.2,98.2,65452.0,97.3885,97.4082,96.9541,96.9541,65452.0
2025-03-18 13:20:00,98.2,98.49,98.18,98.46,11446.0,96.9541,97.2404,96.9343,97.2108,11446.0
2025-03-18 13:25:00,98.44,98.5,98.29,98.31,19740.0,97.191,97.2502,97.0429,97.0627,19740.0
2025-03-18 13:30:00,98.28,98.46,98.12,98.12,23016.0,97.033,97.2108,96.8751,96.8751,23016.0
2025-03-18 13:35:00,98.22,98.26,98.16,98.2,41556.0,96.9738,97.0133,96.9146,96.9541,41556.0
2025-03-18 13:40:00,98.25,98.25,98.09,98.11,40086.0,97.0034,97.0034,96.8454,96.8652,40086.0
2025-03-18 13:45:00,98.07,98.49,98.07,98.49,24303.0,96.8257,97.2404,96.8257,97.2404,24303.0
2025-03-18 13:50:00,98.45,98.61,98.45,98.6,11798.0,97.2009,97.3589,97.2009,97.349,11798.0
2025-03-18 13:55:00,98.57,98.63,98.44,98.52,15863.0,97.3194,97.3786,97.191,97.27,15863.0
2025-03-18 14:00:00,98.52,98.61,98.42,98.44,16981.0,97.27,97.3589,97.1713,97.191,16981.0
2025-03-18 14:05:00,98.44,98.54,98.39,98.44,4619.0,97.191,97.2897,97.1416,97.191,4619.0
2025-03-18 14:10:00,98.48,98.54,98.39,98.49,7042.0,97.2305,97.2897,97.1416,97.2404,7042.0
2025-03-18 14:15:00,98.39,98.57,98.39,98.57,6931.0,97.1416,97.3194,97.1416,97.3194,6931.0
2025-03-18 14:20:00,98.54,98.68,98.54,98.62,10373.0,97.2897,97.428,97.2897,97.3687,10373.0
2025-03-18 14:25:00,98.64,98.69,98.44,98.49,11805.0,97.3885,97.4378,97.191,97.2404,11805.0
2025-03-18 14:30:00,98.5,98.61,98.5,98.54,3528.0,97.2502,97.3589,97.2502,97.2897,3528.0
2025-03-18 14:35:00,98.57,98.59,98.48,98.48,6952.0,97.3194,97.3391,97.2305,97.2305,6952.0
2025-03-18 14:40:00,98.47,98.48,98.38,98.39,7320.0,97.2206,97.2305,97.1318,97.1416,7320.0
2025-03-18 14:45:00,98.43,98.5,98.4,98.4,7748.0,97.1811,97.2502,97.1515,97.1515,7748.0
2025-03-18 14:50:00,98.33,98.42,98.28,98.36,9934.0,97.0824,97.1713,97.033,97.112,9934.0
2025-03-18 14:55:00,98.32,98.42,98.3,98.34,13346.0,97.0725,97.1713,97.0528,97.0923,13346.0
2025-03-18 15:00:00,98.34,98.35,98.2,98.27,11179.0,97.0923,97.1021,96.9541,97.0232,11179.0
2025-03-18 15:05:00,98.27,98.27,98.19,98.2,6111.0,97.0232,97.0232,96.9442,96.9541,6111.0
2025-03-18 15:10:00,98.2,98.24,98.11,98.11,6700.0,96.9541,96.9935,96.8652,96.8652,6700.0
2025-03-18 15:15:00,98.13,98.14,97.93,97.97,13609.0,96.8849,96.8948,96.6875,96.727,13609.0
2025-03-18 15:20:00,97.99,98.04,97.86,97.88,9871.0,96.7467,96.7961,96.6184,96.6381,9871.0
2025-03-18 15:25:00,97.89,97.89,97.7,97.78,13142.0,96.648,96.648,96.4604,96.5394,13142.0
2025-03-18 15:30:00,97.8,97.92,97.67,97.91,18989.0,96.5591,96.6776,96.4308,96.6677,18989.0
2025-03-18 15:35:00,97.89,97.99,97.84,97.91,12819.0,96.648,96.7467,96.5986,96.6677,12819.0
2025-03-18 15:40:00,97.91,97.96,97.82,97.84,17714.0,96.6677,96.7171,96.5789,96.5986,17714.0
2025-03-18 15:45:00,97.84,97.93,97.82,97.93,21141.0,96.5986,96.6875,96.5789,96.6875,21141.0
2025-03-18 15:50:00,97.94,98.12,97.83,98.11,38277.0,96.6974,96.8751,96.5887,96.8652,38277.0
2025-03-18 15:55:00,98.12,98.18,97.93,98.05,112911.0,96.8751,96.9343,96.6875,96.806,112911.0
2025-03-19 09:30:00,98.55,98.88,98.34,98.59,34388.0,97.2996,97.6254,97.0923,97.3391,34388.0
2025-03-19 09:35:00,98.59,98.8,98.43,98.59,5316.0,97.3391,97.5464,97.1811,97.3391,5316.0
2025-03-19 09:40:00,98.78,99.01,98.59,98.79,8581.0,97.5267,97.7538,97.3391,97.5366,8581.0
2025-03-19 09:45:00,98.77,98.94,98.66,98.8,16752.0,97.5168,97.6847,97.4082,97.5464,16752.0
2025-03-19 09:50:00,98.8,99.51,98.8,99.37,11205.0,97.5464,98.2474,97.5464,98.1092,11205.0
2025-03-19 09:55:00,99.37,99.38,99.1,99.11,14124.0,98.1092,98.1191,97.8426,97.8525,14124.0
2025-03-19 10:00:00,99.15,99.39,99.04,99.23,2511.0,97.892,98.129,97.7834,97.971,2511.0
2025-03-19 10:05:00,99.22,99.22,98.96,99.06,11961.0,97.9611,97.9611,97.7044,97.8031,11961.0
2025-03-19 10:10:00,99.06,99.13,98.94,99.12,9392.0,97.8031,97.8723,97.6847,97.8624,9392.0
2025-03-19 10:15:00,99.03,99.12,99.03,99.06,5336.0,97.7735,97.8624,97.7735,97.8031,5336.0
2025-03-19 10:20:00,99.02,99.02,98.93,98.97,7353.0,97.7636,97.7636,97.6748,97.7143,7353.0
2025-03-19 10:25:00,98.97,98.98,98.8,98.97,4851.0,97.7143,97.7242,97.5464,97.7143,4851.0
2025-03-19 10:30:00,98.93,99.22,98.93,99.17,9388.0,97.6748,97.9611,97.6748,97.9117,9388.0
2025-03-19 10:35:00,99.09,99.3,99.08,99.12,4338.0,97.8328,98.0401,97.8229,97.8624,4338.0
2025-03-19 10:40:00,99.1,99.2,98.88,98.88,5665.0,97.8426,97.9414,97.6254,97.6254,5665.0
2025-03-19 10:45:00,99.0,99.05,98.97,99.03,1771.0,97.7439,97.7933,97.7143,97.7735,1771.0
2025-03-19 10:50:00,99.06,99.12,99.0,99.12,2304.0,97.8031,97.8624,97.7439,97.8624,2304.0
2025-03-19 10:55:00,99.12,99.34,99.09,99.34,9926.0,97.8624,98.0796,97.8328,98.0796,9926.0
2025-03-19 11:00:00,99.31,99.39,99.22,99.34,16855.0,98.05,98.129,97.9611,98.0796,16855.0
2025-03-19 11:05:00,99.32,99.38,99.22,99.36,6913.0,98.0598,98.1191,97.9611,98.0993,6913.0
2025-03-19 11:10:00,99.35,99.35,99.24,99.32,2549.0,98.0895,98.0895,97.9809,98.0598,2549.0
2025-03-19 11:15:00,99.31,99.31,99.27,99.28,3654.0,98.05,98.05,98.0105,98.0203,3654.0
2025-03-19 11:20:00,99.25,99.36,99.24,99.3,3787.0,97.9907,98.0993,97.9809,98.0401,3787.0
2025-03-19 11:25:00,99.32,99.34,99.18,99.26,5320.0,98.0598,98.0796,97.9216,98.0006,5320.0
2025-03-19 11:30:00,99.29,99.32,99.24,99.25,6352.0,98.0302,98.0598,97.9809,97.9907,6352.0
2025-03-19 11:35:00,99.25,99.26,99.15,99.23,4946.0,97.9907,98.0006,97.892,97.971,4946.0
2025-03-19 11:40:00,99.28,99.36,99.23,99.26,4550.0,98.0203,98.0993,97.971,98.0006,4550.0
2025-03-19 11:45:00,99.28,99.3,99.18,99.3,10527.0,98.0203,98.0401,97.9216,98.0401,10527.0
2025-03-19 11:50:00,99.33,99.41,99.31,99.4,3082.0,98.0697,98.1487,98.05,98.1388,3082.0
2025-03-19 11:55:00,99.41,99.41,99.24,99.31,7290.0,98.1487,98.1487,97.9809,98.05,7290.0
2025-03-19 12:00:00,99.33,99.5,99.3,99.5,11557.0,98.0697,98.2376,98.0401,98.2376,11557.0
2025-03-19 12:05:00,99.5,99.55,99.35,99.39,6122.0,98.2376,98.2869,98.0895,98.129,6122.0
2025-03-19 12:10:00,99.39,99.49,99.28,99.28,7111.0,98.129,98.2277,98.0203,98.0203,7111.0
2025-03-19 12:15:00,99.28,99.28,99.17,99.19,10597.0,98.0203,98.0203,97.9117,97.9315,10597.0
2025-03-19 12:20:00,99.2,99.45,99.19,99.35,6292.0,97.9414,98.1882,97.9315,98.0895,6292.0
2025-03-19 12:25:00,99.39,99.41,99.32,99.39,5107.0,98.129,98.1487,98.0598,98.129,5107.0
2025-03-19 12:30:00,99.38,99.44,99.34,99.44,8583.0,98.1191,98.1783,98.0796,98.1783,8583.0
2025-03-19 12:35:00,99.44,99.5,99.43,99.47,2835.0,98.1783,98.2376,98.1684,98.2079,2835.0
2025-03-19 12:40:00,99.48,99.49,99.43,99.46,9896.0,98.2178,98.2277,98.1684,98.1981,9896.0
2025-03-19 12:45:00,99.49,99.49,99.41,99.45,11639.0,98.2277,98.2277,98.1487,98.1882,11639.0
2025-03-19 12:50:00,99.48,99.62,99.47,99.58,17751.0,98.2178,98.356,98.2079,98.3165,17751.0
2025-03-19 12:55:00,99.56,99.56,99.4,99.45,7304.0,98.2968,98.2968,98.1388,98.1882,7304.0
2025-03-19 13:00:00,99.43,99.56,99.43,99.53,7212.0,98.1684,98.2968,98.1684,98.2672,7212.0
2025-03-19 13:05:00,99.5,99.5,99.38,99.42,7747.0,98.2376,98.2376,98.1191,98.1586,7747.0
2025-03-19 13:10:00,99.39,99.48,99.38,99.44,8776.0,98.129,98.2178,98.1191,98.1783,8776.0
2025-03-19 13:15:00,99.46,99.53,99.42,99.51,14917.0,98.1981,98.2672,98.1586,98.2474,14917.0
2025-03-19 13:20:00,99.5,99.5,99.41,99.41,8422.0,98.2376,98.2376,98.1487,98.1487,8422.0
2025-03-19 13:25:00,99.41,99.45,99.38,99.42,8253.0,98.1487,98.1882,98.1191,98.1586,8253.0
2025-03-19 13:30:00,99.4,99.44,99.36,99.41,13114.0,98.1388,98.1783,98.0993,98.1487,13114.0
2025-03-19 13:35:00,99.42,99.55,99.42,99.54,11866.0,98.1586,98.2869,98.1586,98.2771,11866.0
2025-03-19 13:40:00,99.54,99.59,99.46,99.48,11242.0,98.2771,98.3264,98.1981,98.2178,11242.0
2025-03-19 13:45:00,99.49,99.49,99.33,99.39,10411.0,98.2277,98.2277,98.0697,98.129,10411.0
2025-03-19 13:50:00,99.37,99.46,99.32,99.4,12981.0,98.1092,98.1981,98.0598,98.1388,12981.0
2025-03-19 13:55:00,99.4,99.47,99.27,99.27,17935.0,98.1388,98.2079,98.0105,98.0105,17935.0
2025-03-19 14:00:00,99.24,99.57,98.81,99.43,28884.0,97.9809,98.3067,97.5563,98.1684,28884.0
2025-03-19 14:05:00,99.48,99.6,99.24,99.59,8731.0,98.2178,98.3363,97.9809,98.3264,8731.0
2025-03-19 14:10:00,99.55,99.69,99.52,99.6,9627.0,98.2869,98.4251,98.2573,98.3363,9627.0
2025-03-19 14:15:00,99.63,99.64,99.55,99.58,5424.0,98.3659,98.3758,98.2869,98.3165,5424.0
2025-03-19 14:20:00,99.57,99.71,99.55,99.61,12238.0,98.3067,98.4449,98.2869,98.3462,12238.0
2025-03-19 14:25:00,99.59,99.6,99.49,99.55,5024.0,98.3264,98.3363,98.2277,98.2869,5024.0
2025-03-19 14:30:00,99.64,99.92,99.64,99.83,13017.0,98.3758,98.6522,98.3758,98.5634,13017.0
2025-03-19 14:35:00,99.82,99.84,99.68,99.68,17945.0,98.5535,98.5732,98.4153,98.4153,17945.0
2025-03-19 14:40:00,99.8,100.05,99.72,99.91,31271.0,98.5338,98.7806,98.4548,98.6424,31271.0
2025-03-19 14:45:00,99.92,100.07,99.87,100.0,16329.0,98.6522,98.8003,98.6029,98.7312,16329.0
2025-03-19 14:50:00,100.06,100.35,99.96,100.29,13489.0,98.7905,99.0768,98.6917,99.0175,13489.0
2025-03-19 14:55:00,100.27,100.48,100.22,100.34,30038.0,98.9978,99.2051,98.9484,99.0669,30038.0
2025-03-19 15:00:00,100.39,100.5,100.37,100.5,24696.0,99.1163,99.2249,99.0965,99.2249,24696.0
2025-03-19 15:05:00,100.42,100.75,100.41,100.69,32214.0,99.1459,99.4717,99.136,99.4125,32214.0
2025-03-19 15:10:00,100.7,100.79,100.65,100.73,53594.0,99.4223,99.5112,99.373,99.452,53594.0
2025-03-19 15:15:00,100.76,100.89,100.69,100.74,26455.0,99.4816,99.6099,99.4125,99.4618,26455.0
2025-03-19 15:20:00,100.75,100.77,100.48,100.53,21487.0,99.4717,99.4914,99.2051,99.2545,21487.0
2025-03-19 15:25:00,100.53,100.56,100.17,100.26,28822.0,99.2545,99.2841,98.8991,98.9879,28822.0
2025-03-19 15:30:00,100.31,100.57,100.31,100.53,24976.0,99.0373,99.294,99.0373,99.2545,24976.0
2025-03-19 15:35:00,100.53,100.7,100.48,100.63,30838.0,99.2545,99.4223,99.2051,99.3532,30838.0
2025-03-19 15:40:00,100.61,100.78,100.57,100.78,38700.0,99.3335,99.5013,99.294,99.5013,38700.0
2025-03-19 15:45:00,100.73,100.78,100.59,100.62,38973.0,99.452,99.5013,99.3137,99.3433,38973.0
2025-03-19 15:50:00,100.6,100.62,100.32,100.5,58324.0,99.3236,99.3433,99.0472,99.2249,58324.0
2025-03-19 15:55:00,100.5,100.51,100.04,100.06,308786.0,99.2249,99.2347,98.7707,98.7905,308786.0
2025-03-20 09:30:00,99.61,99.91,99.09,99.2,42954.0,98.3462,98.6424,97.8328,97.9414,42954.0
2025-03-20 09:35:00,99.18,99.83,99.18,99.58,14062.0,97.9216,98.5634,97.9216,98.3165,14062.0
2025-03-20 09:40:00,99.66,100.28,99.61,100.22,8762.0,98.3955,99.0077,98.3462,98.9484,8762.0
2025-03-20 09:45:00,100.19,100.19,99.74,99.95,3455.0,98.9188,98.9188,98.4745,98.6818,3455.0
2025-03-20 09:50:00,99.75,99.86,99.31,99.63,7623.0,98.4844,98.593,98.05,98.3659,7623.0
2025-03-20 09:55:00,99.52,99.78,99.52,99.61,5376.0,98.2573,98.514,98.2573,98.3462,5376.0
2025-03-20 10:00:00,99.62,100.25,99.62,100.11,8621.0,98.356,98.978,98.356,98.8398,8621.0
2025-03-20 10:05:00,100.1,100.31,100.05,100.17,6643.0,98.8299,99.0373,98.7806,98.8991,6643.0
2025-03-20 10:10:00,100.18,100.3,100.05,100.08,5737.0,98.9089,99.0274,98.7806,98.8102,5737.0
2025-03-20 10:15:00,100.04,100.13,99.92,99.94,12128.0,98.7707,98.8596,98.6522,98.672,12128.0
2025-03-20 10:20:00,99.94,100.05,99.87,99.89,10799.0,98.672,98.7806,98.6029,98.6226,10799.0
2025-03-20 10:25:00,99.84,100.17,99.84,100.17,7569.0,98.5732,98.8991,98.5732,98.8991,7569.0
2025-03-20 10:30:00,100.24,100.3,99.81,99.82,13521.0,98.9682,99.0274,98.5436,98.5535,13521.0
2025-03-20 10:35:00,99.79,100.37,99.75,100.37,11802.0,98.5239,99.0965,98.4844,99.0965,11802.0
2025-03-20 10:40:00,100.39,100.67,100.34,100.5,6160.0,99.1163,99.3927,99.0669,99.2249,6160.0
2025-03-20 10:45:00,100.55,100.56,100.38,100.48,6849.0,99.2742,99.2841,99.1064,99.2051,6849.0
2025-03-20 10:50:00,100.41,100.45,100.15,100.15,4956.0,99.136,99.1755,98.8793,98.8793,4956.0
2025-03-20 10:55:00,100.14,100.22,100.12,100.22,11151.0,98.8694,98.9484,98.8497,98.9484,11151.0
2025-03-20 11:00:00,100.23,100.25,100.1,100.21,3942.0,98.9583,98.978,98.8299,98.9386,3942.0
2025-03-20 11:05:00,100.14,100.29,100.14,100.25,5286.0,98.8694,99.0175,98.8694,98.978,5286.0
2025-03-20 11:10:00,100.25,100.32,100.22,100.26,5207.0,98.978,99.0472,98.9484,98.9879,5207.0
2025-03-20 11:15:00,100.33,100.34,100.17,100.19,6076.0,99.057,99.0669,98.8991,98.9188,6076.0
2025-03-20 11:20:00,100.16,100.26,100.11,100.22,12096.0,98.8892,98.9879,98.8398,98.9484,12096.0
2025-03-20 11:25:00,100.22,100.22,100.0,100.06,12996.0,98.9484,98.9484,98.7312,98.7905,12996.0
2025-03-20 11:30:00,100.06,100.22,99.98,100.01,16978.0,98.7905,98.9484,98.7115,98.7411,16978.0
2025-03-20 11:35:00,99.97,100.04,99.94,100.02,7419.0,98.7016,98.7707,98.672,98.751,7419.0
2025-03-20 11:40:00,99.99,100.14,99.99,100.14,8276.0,98.7213,98.8694,98.7213,98.8694,8276.0
2025-03-20 11:45:00,100.11,100.22,100.07,100.19,16342.0,98.8398,98.9484,98.8003,98.9188,16342.0
2025-03-20 11:50:00,100.15,100.16,100.03,100.11,13867.0,98.8793,98.8892,98.7608,98.8398,13867.0
2025-03-20 11:55:00,100.11,100.18,100.06,100.1,7102.0,98.8398,98.9089,98.7905,98.8299,7102.0
2025-03-20 12:00:00,100.12,100.45,100.07,100.34,15357.0,98.8497,99.1755,98.8003,99.0669,15357.0
2025-03-20 12:05:00,100.34,100.36,100.24,100.28,7065.0,99.0669,99.0866,98.9682,99.0077,7065.0
2025-03-20 12:10:00,100.23,100.25,100.11,100.24,4323.0,98.9583,98.978,98.8398,98.9682,4323.0
2025-03-20 12:15:00,100.22,100.23,100.11,100.11,5474.0,98.9484,98.9583,98.8398,98.8398,5474.0
2025-03-20 12:20:00,100.11,100.17,100.06,100.16,6901.0,98.8398,98.8991,98.7905,98.8892,6901.0
2025-03-20 12:25:00,100.12,100.14,100.01,100.06,8556.0,98.8497,98.8694,98.7411,98.7905,8556.0
2025-03-20 12:30:00,100.12,100.22,100.09,100.2,3438.0,98.8497,98.9484,98.8201,98.9287,3438.0
2025-03-20 12:35:00,100.15,100.31,100.12,100.22,5306.0,98.8793,99.0373,98.8497,98.9484,5306.0
2025-03-20 12:40:00,100.2,100.23,100.12,100.18,5498.0,98.9287,98.9583,98.8497,98.9089,5498.0
2025-03-20 12:45:00,100.17,100.26,100.1,100.18,6874.0,98.8991,98.9879,98.8299,98.9089,6874.0
2025-03-20 12:50:00,100.13,100.2,100.07,100.19,13629.0,98.8596,98.9287,98.8003,98.9188,13629.0
2025-03-20 12:55:00,100.18,100.2,100.1,100.16,5395.0,98.9089,98.9287,98.8299,98.8892,5395.0
2025-03-20 13:00:00,100.21,100.35,100.17,100.27,8681.0,98.9386,99.0768,98.8991,98.9978,8681.0
2025-03-20 13:05:00,100.37,100.4,100.3,100.35,9589.0,99.0965,99.1261,99.0274,99.0768,9589.0
2025-03-20 13:10:00,100.34,100.38,100.28,100.34,6713.0,99.0669,99.1064,99.0077,99.0669,6713.0
2025-03-20 13:15:00,100.36,100.38,100.27,100.34,6192.0,99.0866,99.1064,98.9978,99.0669,6192.0
2025-03-20 13:20:00,100.34,100.35,100.25,100.25,6198.0,99.0669,99.0768,98.978,98.978,6198.0
2025-03-20 13:25:00,100.2,100.2,100.03,100.03,3525.0,98.9287,98.9287,98.7608,98.7608,3525.0
2025-03-20 13:30:00,100.03,100.13,100.01,100.04,4393.0,98.7608,98.8596,98.7411,98.7707,4393.0
2025-03-20 13:35:00,100.04,100.13,99.98,100.13,3429.0,98.7707,98.8596,98.7115,98.8596,3429.0
2025-03-20 13:40:00,100.08,100.19,100.08,100.17,4169.0,98.8102,98.9188,98.8102,98.8991,4169.0
2025-03-20 13:45:00,100.19,100.32,100.16,100.27,4177.0,98.9188,99.0472,98.8892,98.9978,4177.0
2025-03-20 13:50:00,100.22,100.28,100.2,100.2,7405.0,98.9484,99.0077,98.9287,98.9287,7405.0
2025-03-20 13:55:00,100.2,100.3,100.13,100.3,12094.0,98.9287,99.0274,98.8596,99.0274,12094.0
2025-03-20 14:00:00,100.31,100.32,100.22,100.27,8281.0,99.0373,99.0472,98.9484,98.9978,8281.0
2025-03-20 14:05:00,100.23,100.29,100.18,100.24,9109.0,98.9583,99.0175,98.9089,98.9682,9109.0
2025-03-20 14:10:00,100.33,100.44,100.3,100.38,5956.0,99.057,99.1656,99.0274,99.1064,5956.0
2025-03-20 14:15:00,100.42,100.43,100.34,100.34,5350.0,99.1459,99.1558,99.0669,99.0669,5350.0
2025-03-20 14:20:00,100.35,100.35,100.24,100.24,2888.0,99.0768,99.0768,98.9682,98.9682,2888.0
2025-03-20 14:25:00,100.3,100.3,100.14,100.16,4555.0,99.0274,99.0274,98.8694,98.8892,4555.0
2025-03-20 14:30:00,100.1,100.14,100.07,100.09,3223.0,98.8299,98.8694,98.8003,98.8201,3223.0
2025-03-20 14:35:00,100.14,100.22,100.08,100.22,4929.0,98.8694,98.9484,98.8102,98.9484,4929.0
2025-03-20 14:40:00,100.2,100.21,100.09,100.1,4510.0,98.9287,98.9386,98.8201,98.8299,4510.0
2025-03-20 14:45:00,100.14,100.23,100.12,100.23,5962.0,98.8694,98.9583,98.8497,98.9583,5962.0
2025-03-20 14:50:00,100.26,100.43,100.26,100.42,3600.0,98.9879,99.1558,98.9879,99.1459,3600.0
2025-03-20 14:55:00,100.47,100.48,100.32,100.35,6265.0,99.1953,99.2051,99.0472,99.0768,6265.0
2025-03-20 15:00:00,100.35,100.53,100.35,100.48,5849.0,99.0768,99.2545,99.0768,99.2051,5849.0
2025-03-20 15:05:00,100.51,100.61,100.46,100.47,10788.0,99.2347,99.3335,99.1854,99.1953,10788.0
2025-03-20 15:10:00,100.49,100.6,100.46,100.52,7465.0,99.215,99.3236,99.1854,99.2446,7465.0
2025-03-20 15:15:00,100.51,100.69,100.5,100.67,7583.0,99.2347,99.4125,99.2249,99.3927,7583.0
2025-03-20 15:20:00,100.61,100.72,100.61,100.72,6028.0,99.3335,99.4421,99.3335,99.4421,6028.0
2025-03-20 15:25:00,100.72,100.73,100.51,100.56,11004.0,99.4421,99.452,99.2347,99.2841,11004.0
2025-03-20 15:30:00,100.59,100.71,100.52,100.61,9094.0,99.3137,99.4322,99.2446,99.3335,9094.0
2025-03-20 15:35:00,100.59,100.66,100.54,100.63,9777.0,99.3137,99.3828,99.2644,99.3532,9777.0
2025-03-20 15:40:00,100.6,100.75,100.58,100.73,14859.0,99.3236,99.4717,99.3039,99.452,14859.0
2025-03-20 15:45:00,100.73,100.86,100.63,100.86,17246.0,99.452,99.5803,99.3532,99.5803,17246.0
2025-03-20 15:50:00,100.85,100.92,100.71,100.91,49341.0,99.5704,99.6395,99.4322,99.6297,49341.0
2025-03-20 15:55:00,100.88,100.96,100.63,100.66,159759.0,99.6,99.679,99.3532,99.3828,159759.0
2025-03-21 09:30:00,100.12,100.25,99.73,100.18,524420.0,98.8497,98.978,98.4646,98.9089,524420.0
2025-03-21 09:35:00,100.17,100.47,100.04,100.13,7948.0,98.8991,99.1953,98.7707,98.8596,7948.0
2025-03-21 09:40:00,100.1,100.22,100.03,100.09,17520.0,98.8299,98.9484,98.7608,98.8201,17520.0
2025-03-21 09:45:00,100.15,100.19,99.97,100.15,42417.0,98.8793,98.9188,98.7016,98.8793,42417.0
2025-03-21 09:50:00,100.14,100.14,99.41,99.68,20791.0,98.8694,98.8694,98.1487,98.4153,20791.0
2025-03-21 09:55:00,99.65,99.97,99.61,99.88,7180.0,98.3857,98.7016,98.3462,98.6127,7180.0
2025-03-21 10:00:00,99.81,99.85,99.34,99.54,5658.0,98.5436,98.5831,98.0796,98.2771,5658.0
2025-03-21 10:05:00,99.54,99.62,99.09,99.16,9068.0,98.2771,98.356,97.8328,97.9019,9068.0
2025-03-21 10:10:00,99.07,99.25,98.81,99.16,15574.0,97.813,97.9907,97.5563,97.9019,15574.0
2025-03-21 10:15:00,99.17,99.41,99.07,99.27,6542.0,97.9117,98.1487,97.813,98.0105,6542.0
2025-03-21 10:20:00,99.27,99.43,99.16,99.3,7157.0,98.0105,98.1684,97.9019,98.0401,7157.0
2025-03-21 10:25:00,99.28,99.3,99.15,99.25,6844.0,98.0203,98.0401,97.892,97.9907,6844.0
2025-03-21 10:30:00,99.21,99.33,99.12,99.26,8656.0,97.9512,98.0697,97.8624,98.0006,8656.0
2025-03-21 10:35:00,99.21,99.24,99.02,99.06,6771.0,97.9512,97.9809,97.7636,97.8031,6771.0
2025-03-21 10:40:00,99.07,99.17,98.97,99.1,8107.0,97.813,97.9117,97.7143,97.8426,8107.0
2025-03-21 10:45:00,99.1,99.31,99.04,99.23,7939.0,97.8426,98.05,97.7834,97.971,7939.0
2025-03-21 10:50:00,99.31,99.31,99.14,99.18,5513.0,98.05,98.05,97.8821,97.9216,5513.0
2025-03-21 10:55:00,99.14,99.19,99.05,99.1,6947.0,97.8821,97.9315,97.7933,97.8426,6947.0
2025-03-21 11:00:00,99.14,99.19,98.99,99.1,13059.0,97.8821,97.9315,97.734,97.8426,13059.0
2025-03-21 11:05:00,99.09,99.16,98.97,99.1,7860.0,97.8328,97.9019,97.7143,97.8426,7860.0
2025-03-21 11:10:00,99.09,99.09,98.78,98.78,5786.0,97.8328,97.8328,97.5267,97.5267,5786.0
2025-03-21 11:15:00,98.81,98.98,98.76,98.93,12855.0,97.5563,97.7242,97.5069,97.6748,12855.0
2025-03-21 11:20:00,98.93,98.99,98.85,98.9,5484.0,97.6748,97.734,97.5958,97.6452,5484.0
2025-03-21 11:25:00,98.91,98.98,98.75,98.75,10491.0,97.655,97.7242,97.4971,97.4971,10491.0
2025-03-21 11:30:00,98.75,98.89,98.67,98.88,11619.0,97.4971,97.6353,97.4181,97.6254,11619.0
2025-03-21 11:35:00,98.87,98.99,98.87,98.99,5430.0,97.6156,97.734,97.6156,97.734,5430.0
2025-03-21 11:40:00,98.99,98.99,98.81,98.87,13557.0,97.734,97.734,97.5563,97.6156,13557.0
2025-03-21 11:45:00,98.87,99.0,98.81,98.95,15149.0,97.6156,97.7439,97.5563,97.6945,15149.0
2025-03-21 11:50:00,98.94,98.95,98.75,98.94,14339.0,97.6847,97.6945,97.4971,97.6847,14339.0
2025-03-21 11:55:00,98.96,99.0,98.82,98.89,23373.0,97.7044,97.7439,97.5662,97.6353,23373.0
2025-03-21 12:00:00,98.89,99.02,98.81,98.94,22388.0,97.6353,97.7636,97.5563,97.6847,22388.0
2025-03-21 12:05:00,98.94,99.03,98.9,98.94,37535.0,97.6847,97.7735,97.6452,97.6847,37535.0
2025-03-21 12:10:00,98.94,99.0,98.9,98.93,34065.0,97.6847,97.7439,97.6452,97.6748,34065.0
2025-03-21 12:15:00,98.9,99.0,98.85,98.99,15920.0,97.6452,97.7439,97.5958,97.734,15920.0
2025-03-21 12:20:00,98.99,99.13,98.9,99.11,47156.0,97.734,97.8723,97.6452,97.8525,47156.0
2025-03-21 12:25:00,99.09,99.2,99.03,99.16,11659.0,97.8328,97.9414,97.7735,97.9019,11659.0
2025-03-21 12:30:00,99.11,99.14,98.98,99.07,18473.0,97.8525,97.8821,97.7242,97.813,18473.0
2025-03-21 12:35:00,99.06,99.1,98.96,99.09,17837.0,97.8031,97.8426,97.7044,97.8328,17837.0
2025-03-21 12:40:00,99.02,99.19,99.02,99.11,27719.0,97.7636,97.9315,97.7636,97.8525,27719.0
2025-03-21 12:45:00,99.11,99.48,99.07,99.45,15997.0,97.8525,98.2178,97.813,98.1882,15997.0
2025-03-21 12:50:00,99.47,99.59,99.4,99.51,42312.0,98.2079,98.3264,98.1388,98.2474,42312.0
2025-03-21 12:55:00,99.51,99.84,99.47,99.69,22880.0,98.2474,98.5732,98.2079,98.4251,22880.0
2025-03-21 13:00:00,99.63,99.65,99.35,99.42,6161.0,98.3659,98.3857,98.0895,98.1586,6161.0
2025-03-21 13:05:00,99.35,99.42,99.31,99.37,8738.0,98.0895,98.1586,98.05,98.1092,8738.0
2025-03-21 13:10:00,99.3,99.35,99.19,99.19,8066.0,98.0401,98.0895,97.9315,97.9315,8066.0
2025-03-21 13:15:00,99.19,99.23,99.07,99.07,14548.0,97.9315,97.971,97.813,97.813,14548.0
2025-03-21 13:20:00,99.09,99.16,99.04,99.16,12362.0,97.8328,97.9019,97.7834,97.9019,12362.0
2025-03-21 13:25:00,99.16,99.16,99.06,99.1,9914.0,97.9019,97.9019,97.8031,97.8426,9914.0
2025-03-21 13:30:00,99.1,99.1,98.97,99.01,8677.0,97.8426,97.8426,97.7143,97.7538,8677.0
2025-03-21 13:35:00,99.03,99.1,98.99,99.1,11925.0,97.7735,97.8426,97.734,97.8426,11925.0
2025-03-21 13:40:00,99.09,99.23,99.07,99.17,10388.0,97.8328,97.971,97.813,97.9117,10388.0
2025-03-21 13:45:00,99.2,99.29,99.18,99.21,13188.0,97.9414,98.0302,97.9216,97.9512,13188.0
2025-03-21 13:50:00,99.21,99.27,99.16,99.24,10293.0,97.9512,98.0105,97.9019,97.9809,10293.0
2025-03-21 13:55:00,99.23,99.23,99.11,99.12,5346.0,97.971,97.971,97.8525,97.8624,5346.0
2025-03-21 14:00:00,99.12,99.15,99.03,99.04,6835.0,97.8624,97.892,97.7735,97.7834,6835.0
2025-03-21 14:05:00,99.04,99.14,99.01,99.09,12105.0,97.7834,97.8821,97.7538,97.8328,12105.0
2025-03-21 14:10:00,99.12,99.12,99.02,99.06,14858.0,97.8624,97.8624,97.7636,97.8031,14858.0
2025-03-21 14:15:00,99.06,99.09,98.97,99.07,10165.0,97.8031,97.8328,97.7143,97.813,10165.0
2025-03-21 14:20:00,99.07,99.15,99.05,99.14,11395.0,97.813,97.892,97.7933,97.8821,11395.0
2025-03-21 14:25:00,99.14,99.2,99.12,99.16,10879.0,97.8821,97.9414,97.8624,97.9019,10879.0
2025-03-21 14:30:00,99.18,99.29,99.18,99.27,15167.0,97.9216,98.0302,97.9216,98.0105,15167.0
2025-03-21 14:35:00,99.26,99.5,99.26,99.49,22186.0,98.0006,98.2376,98.0006,98.2277,22186.0
2025-03-21 14:40:00,99.47,99.5,99.44,99.45,23746.0,98.2079,98.2376,98.1783,98.1882,23746.0
2025-03-21 14:45:00,99.44,99.45,99.27,99.3,16163.0,98.1783,98.1882,98.0105,98.0401,16163.0
2025-03-21 14:50:00,99.28,99.3,99.15,99.19,21255.0,98.0203,98.0401,97.892,97.9315,21255.0
2025-03-21 14:55:00,99.19,99.26,99.14,99.14,26729.0,97.9315,98.0006,97.8821,97.8821,26729.0
2025-03-21 15:00:00,99.12,99.15,98.84,98.85,33921.0,97.8624,97.892,97.5859,97.5958,33921.0
2025-03-21 15:05:00,98.87,99.02,98.84,98.98,21943.0,97.6156,97.7636,97.5859,97.7242,21943.0
2025-03-21 15:10:00,98.96,99.1,98.9,99.09,31494.0,97.7044,97.8426,97.6452,97.8328,31494.0
2025-03-21 15:15:00,99.09,99.11,99.03,99.1,20417.0,97.8328,97.8525,97.7735,97.8426,20417.0
2025-03-21 15:20:00,99.09,99.23,98.99,99.22,40699.0,97.8328,97.971,97.734,97.9611,40699.0
2025-03-21 15:25:00,99.22,99.22,99.02,99.07,33910.0,97.9611,97.9611,97.7636,97.813,33910.0
2025-03-21 15:30:00,99.08,99.2,98.98,99.11,51348.0,97.8229,97.9414,97.7242,97.8525,51348.0
2025-03-21 15:35:00,99.09,99.35,99.06,99.16,68310.0,97.8328,98.0895,97.8031,97.9019,68310.0
2025-03-21 15:40:00,99.11,99.54,99.1,99.42,62221.0,97.8525,98.2771,97.8426,98.1586,62221.0
2025-03-21 15:45:00,99.44,99.66,99.43,99.51,75538.0,98.1783,98.3955,98.1684,98.2474,75538.0
2025-03-21 15:50:00,99.55,99.64,99.12,99.21,88008.0,98.2869,98.3758,97.8624,97.9512,88008.0
2025-03-21 15:55:00,99.22,99.59,99.09,99.39,377395.0,97.9611,98.3264,97.8328,98.129,377395.0
2025-03-24 09:30:00,100.21,101.5,99.77,101.5,61043.0,98.9386,100.2122,98.5041,100.2122,61043.0
2025-03-24 09:35:00,101.26,101.45,100.69,101.05,30147.0,99.9752,100.1628,99.4125,99.7679,30147.0
2025-03-24 09:40:00,101.05,101.86,101.02,101.51,34810.0,99.7679,100.5676,99.7383,100.2221,34810.0
2025-03-24 09:45:00,101.51,102.0,101.38,101.88,45530.0,100.2221,100.7058,100.0937,100.5874,45530.0
2025-03-24 09:50:00,101.88,102.0,101.69,101.89,21119.0,100.5874,100.7058,100.3998,100.5972,21119.0
2025-03-24 09:55:00,101.95,102.0,101.8,101.87,12392.0,100.6565,100.7058,100.5084,100.5775,12392.0
2025-03-24 10:00:00,101.84,101.88,101.49,101.77,21777.0,100.5479,100.5874,100.2023,100.4788,21777.0
2025-03-24 10:05:00,101.77,101.95,101.55,101.88,30817.0,100.4788,100.6565,100.2615,100.5874,30817.0
2025-03-24 10:10:00,101.86,102.01,101.81,101.99,10643.0,100.5676,100.7157,100.5182,100.696,10643.0
2025-03-24 10:15:00,101.99,102.0,101.76,101.86,13150.0,100.696,100.7058,100.4689,100.5676,13150.0
2025-03-24 10:20:00,101.83,101.83,101.61,101.63,7714.0,100.538,100.538,100.3208,100.3405,7714.0
2025-03-24 10:25:00,101.63,101.66,101.35,101.37,22589.0,100.3405,100.3702,100.0641,100.0838,22589.0
2025-03-24 10:30:00,101.31,101.46,101.18,101.44,13637.0,100.0246,100.1727,99.8962,100.1529,13637.0
2025-03-24 10:35:00,101.35,101.47,101.3,101.31,5320.0,100.0641,100.1826,100.0147,100.0246,5320.0
2025-03-24 10:40:00,101.34,101.57,101.33,101.53,4174.0,100.0542,100.2813,100.0443,100.2418,4174.0
2025-03-24 10:45:00,101.59,101.74,101.56,101.7,4002.0,100.301,100.4491,100.2714,100.4096,4002.0
2025-03-24 10:50:00,101.78,101.83,101.72,101.81,3759.0,100.4886,100.538,100.4294,100.5182,3759.0
2025-03-24 10:55:00,101.82,102.11,101.79,102.05,21012.0,100.5281,100.8144,100.4985,100.7552,21012.0
2025-03-24 11:00:00,102.03,102.19,101.99,102.18,6728.0,100.7355,100.8934,100.696,100.8836,6728.0
2025-03-24 11:05:00,102.14,102.18,101.92,101.93,8693.0,100.8441,100.8836,100.6269,100.6367,8693.0
2025-03-24 11:10:00,101.93,101.93,101.81,101.9,11098.0,100.6367,100.6367,100.5182,100.6071,11098.0
2025-03-24 11:15:00,101.9,102.05,101.87,101.97,11264.0,100.6071,100.7552,100.5775,100.6762,11264.0
2025-03-24 11:20:00,101.97,102.05,101.93,101.97,10877.0,100.6762,100.7552,100.6367,100.6762,10877.0
2025-03-24 11:25:00,101.97,102.02,101.9,102.01,4851.0,100.6762,100.7256,100.6071,100.7157,4851.0
2025-03-24 11:30:00,102.0,102.06,101.97,102.0,9169.0,100.7058,100.7651,100.6762,100.7058,9169.0
2025-03-24 11:35:00,102.05,102.15,102.05,102.13,12209.0,100.7552,100.8539,100.7552,100.8342,12209.0
2025-03-24 11:40:00,102.13,102.13,102.05,102.09,5289.0,100.8342,100.8342,100.7552,100.7947,5289.0
2025-03-24 11:45:00,102.13,102.16,102.02,102.05,11948.0,100.8342,100.8638,100.7256,100.7552,11948.0
2025-03-24 11:50:00,102.05,102.34,102.04,102.28,11373.0,100.7552,101.0415,100.7453,100.9823,11373.0
2025-03-24 11:55:00,102.3,102.37,102.24,102.25,12159.0,101.002,101.0711,100.9428,100.9527,12159.0
2025-03-24 12:00:00,102.21,102.26,102.18,102.26,11810.0,100.9132,100.9625,100.8836,100.9625,11810.0
2025-03-24 12:05:00,102.24,102.34,102.14,102.24,5902.0,100.9428,101.0415,100.8441,100.9428,5902.0
2025-03-24 12:10:00,102.25,102.33,102.22,102.31,6601.0,100.9527,101.0317,100.923,101.0119,6601.0
2025-03-24 12:15:00,102.31,102.33,102.18,102.19,9787.0,101.0119,101.0317,100.8836,100.8934,9787.0
2025-03-24 12:20:00,102.18,102.33,102.18,102.29,7540.0,100.8836,101.0317,100.8836,100.9922,7540.0
2025-03-24 12:25:00,102.27,102.27,102.01,102.05,35655.0,100.9724,100.9724,100.7157,100.7552,35655.0
2025-03-24 12:30:00,102.01,102.05,101.88,101.98,5191.0,100.7157,100.7552,100.5874,100.6861,5191.0
2025-03-24 12:35:00,101.99,102.08,101.95,101.95,6107.0,100.696,100.7848,100.6565,100.6565,6107.0
2025-03-24 12:40:00,101.95,101.96,101.85,101.92,5309.0,100.6565,100.6663,100.5577,100.6269,5309.0
2025-03-24 12:45:00,101.88,101.88,101.73,101.77,7324.0,100.5874,100.5874,100.4393,100.4788,7324.0
2025-03-24 12:50:00,101.73,101.8,101.57,101.68,14041.0,100.4393,100.5084,100.2813,100.3899,14041.0
2025-03-24 12:55:00,101.66,101.81,101.61,101.78,8073.0,100.3702,100.5182,100.3208,100.4886,8073.0
2025-03-24 13:00:00,101.81,101.81,101.72,101.74,4394.0,100.5182,100.5182,100.4294,100.4491,4394.0
2025-03-24 13:05:00,101.77,101.84,101.61,101.64,5870.0,100.4788,100.5479,100.3208,100.3504,5870.0
2025-03-24 13:10:00,101.65,101.71,101.62,101.68,3791.0,100.3603,100.4195,100.3307,100.3899,3791.0
2025-03-24 13:15:00,101.67,101.74,101.63,101.69,8563.0,100.38,100.4491,100.3405,100.3998,8563.0
2025-03-24 13:20:00,101.69,101.71,101.62,101.69,6262.0,100.3998,100.4195,100.3307,100.3998,6262.0
2025-03-24 13:25:00,101.69,101.77,101.67,101.77,3726.0,100.3998,100.4788,100.38,100.4788,3726.0
2025-03-24 13:30:00,101.8,101.89,101.74,101.81,7994.0,100.5084,100.5972,100.4491,100.5182,7994.0
2025-03-24 13:35:00,101.78,101.91,101.71,101.86,7132.0,100.4886,100.617,100.4195,100.5676,7132.0
2025-03-24 13:40:00,101.86,101.89,101.73,101.75,7863.0,100.5676,100.5972,100.4393,100.459,7863.0
2025-03-24 13:45:00,101.76,101.77,101.66,101.72,10748.0,100.4689,100.4788,100.3702,100.4294,10748.0
2025-03-24 13:50:00,101.72,101.77,101.69,101.7,7897.0,100.4294,100.4788,100.3998,100.4096,7897.0
2025-03-24 13:55:00,101.72,101.76,101.68,101.74,7732.0,100.4294,100.4689,100.3899,100.4491,7732.0
2025-03-24 14:00:00,101.71,101.73,101.44,101.45,15164.0,100.4195,100.4393,100.1529,100.1628,15164.0
2025-03-24 14:05:00,101.5,101.64,101.5,101.64,8049.0,100.2122,100.3504,100.2122,100.3504,8049.0
2025-03-24 14:10:00,101.66,101.66,101.56,101.63,4638.0,100.3702,100.3702,100.2714,100.3405,4638.0
2025-03-24 14:15:00,101.64,101.83,101.64,101.83,6254.0,100.3504,100.538,100.3504,100.538,6254.0
2025-03-24 14:20:00,101.81,101.81,101.69,101.7,9608.0,100.5182,100.5182,100.3998,100.4096,9608.0
2025-03-24 14:25:00,101.7,101.81,101.69,101.75,4510.0,100.4096,100.5182,100.3998,100.459,4510.0
2025-03-24 14:30:00,101.75,101.76,101.64,101.64,10443.0,100.459,100.4689,100.3504,100.3504,10443.0
2025-03-24 14:35:00,101.61,101.69,101.58,101.66,12141.0,100.3208,100.3998,100.2912,100.3702,12141.0
2025-03-24 14:40:00,101.67,101.8,101.64,101.73,13645.0,100.38,100.5084,100.3504,100.4393,13645.0
2025-03-24 14:45:00,101.77,101.9,101.73,101.9,8813.0,100.4788,100.6071,100.4393,100.6071,8813.0
2025-03-24 14:50:00,101.87,101.9,101.74,101.75,38464.0,100.5775,100.6071,100.4491,100.459,38464.0
2025-03-24 14:55:00,101.75,101.87,101.74,101.86,12163.0,100.459,100.5775,100.4491,100.5676,12163.0
2025-03-24 15:00:00,101.86,102.03,101.86,101.95,9574.0,100.5676,100.7355,100.5676,100.6565,9574.0
2025-03-24 15:05:00,101.98,102.27,101.98,102.27,23957.0,100.6861,100.9724,100.6861,100.9724,23957.0
2025-03-24 15:10:00,102.25,102.4,102.23,102.27,36934.0,100.9527,101.1008,100.9329,100.9724,36934.0
2025-03-24 15:15:00,102.26,102.4,102.25,102.37,7895.0,100.9625,101.1008,100.9527,101.0711,7895.0
2025-03-24 15:20:00,102.35,102.47,102.31,102.34,19710.0,101.0514,101.1699,101.0119,101.0415,19710.0
2025-03-24 15:25:00,102.36,102.36,102.17,102.17,11805.0,101.0613,101.0613,100.8737,100.8737,11805.0
2025-03-24 15:30:00,102.19,102.39,102.18,102.33,14036.0,100.8934,101.0909,100.8836,101.0317,14036.0
2025-03-24 15:35:00,102.32,102.45,102.3,102.37,31664.0,101.0218,101.1501,101.002,101.0711,31664.0
2025-03-24 15:40:00,102.35,102.54,102.35,102.46,30027.0,101.0514,101.239,101.0514,101.16,30027.0
2025-03-24 15:45:00,102.45,102.65,102.42,102.63,35234.0,101.1501,101.3476,101.1205,101.3278,35234.0
2025-03-24 15:50:00,102.64,102.72,102.49,102.72,67901.0,101.3377,101.4167,101.1896,101.4167,67901.0
2025-03-24 15:55:00,102.73,102.73,102.28,102.28,169309.0,101.4266,101.4266,100.9823,100.9823,169309.0
2025-03-25 09:30:00,102.84,103.37,102.42,103.26,60463.0,101.5352,102.0585,101.1205,101.9499,60463.0
2025-03-25 09:35:00,103.07,103.23,102.52,102.93,6948.0,101.7623,101.9202,101.2192,101.624,6948.0
2025-03-25 09:40:00,102.92,103.41,102.92,103.06,9050.0,101.6142,102.0979,101.6142,101.7524,9050.0
2025-03-25 09:45:00,103.2,103.49,103.17,103.36,19331.0,101.8906,102.1769,101.861,102.0486,19331.0
2025-03-25 09:50:00,103.46,103.64,103.24,103.27,17224.0,102.1473,102.325,101.9301,101.9597,17224.0
2025-03-25 09:55:00,103.32,103.38,103.18,103.29,8810.0,102.0091,102.0683,101.8709,101.9795,8810.0
2025-03-25 10:00:00,103.17,103.33,103.02,103.23,10153.0,101.861,102.019,101.7129,101.9202,10153.0
2025-03-25 10:05:00,103.23,103.32,103.13,103.13,8600.0,101.9202,102.0091,101.8215,101.8215,8600.0
2025-03-25 10:10:00,103.2,103.34,103.06,103.11,8854.0,101.8906,102.0288,101.7524,101.8018,8854.0
2025-03-25 10:15:00,103.07,103.14,102.71,102.82,10193.0,101.7623,101.8314,101.4068,101.5154,10193.0
2025-03-25 10:20:00,102.87,103.07,102.84,103.07,6350.0,101.5648,101.7623,101.5352,101.7623,6350.0
2025-03-25 10:25:00,103.02,103.2,102.97,103.01,12345.0,101.7129,101.8906,101.6635,101.703,12345.0
2025-03-25 10:30:00,103.07,103.24,103.0,103.07,26196.0,101.7623,101.9301,101.6932,101.7623,26196.0
2025-03-25 10:35:00,103.13,103.23,103.07,103.2,19065.0,101.8215,101.9202,101.7623,101.8906,19065.0
2025-03-25 10:40:00,103.2,103.2,102.99,103.04,18180.0,101.8906,101.8906,101.6833,101.7326,18180.0
2025-03-25 10:45:00,102.93,103.05,102.87,103.0,10179.0,101.624,101.7425,101.5648,101.6932,10179.0
2025-03-25 10:50:00,103.0,103.01,102.87,102.96,8327.0,101.6932,101.703,101.5648,101.6537,8327.0
2025-03-25 10:55:00,102.96,103.09,102.87,103.07,7913.0,101.6537,101.782,101.5648,101.7623,7913.0
2025-03-25 11:00:00,103.03,103.09,102.77,102.87,13829.0,101.7228,101.782,101.4661,101.5648,13829.0
2025-03-25 11:05:00,102.89,102.89,102.79,102.79,4409.0,101.5845,101.5845,101.4858,101.4858,4409.0
2025-03-25 11:10:00,102.84,102.85,102.73,102.83,8204.0,101.5352,101.5451,101.4266,101.5253,8204.0
2025-03-25 11:15:00,102.79,102.84,102.64,102.68,7116.0,101.4858,101.5352,101.3377,101.3772,7116.0
2025-03-25 11:20:00,102.73,102.78,102.58,102.72,29426.0,101.4266,101.4759,101.2785,101.4167,29426.0
2025-03-25 11:25:00,102.72,102.78,102.61,102.61,7595.0,101.4167,101.4759,101.3081,101.3081,7595.0
2025-03-25 11:30:00,102.59,102.6,102.33,102.34,10464.0,101.2884,101.2982,101.0317,101.0415,10464.0
2025-03-25 11:35:00,102.35,102.51,102.35,102.44,11853.0,101.0514,101.2094,101.0514,101.1403,11853.0
2025-03-25 11:40:00,102.44,102.61,102.44,102.59,6505.0,101.1403,101.3081,101.1403,101.2884,6505.0
2025-03-25 11:45:00,102.57,102.66,102.56,102.6,4920.0,101.2686,101.3575,101.2587,101.2982,4920.0
2025-03-25 11:50:00,102.61,102.65,102.48,102.53,6006.0,101.3081,101.3476,101.1797,101.2291,6006.0
2025-03-25 11:55:00,102.56,102.59,102.32,102.36,12027.0,101.2587,101.2884,101.0218,101.0613,12027.0
2025-03-25 12:00:00,102.42,102.53,102.39,102.51,11306.0,101.1205,101.2291,101.0909,101.2094,11306.0
2025-03-25 12:05:00,102.48,102.66,102.45,102.63,8048.0,101.1797,101.3575,101.1501,101.3278,8048.0
2025-03-25 12:10:00,102.62,102.75,102.6,102.75,9822.0,101.318,101.4463,101.2982,101.4463,9822.0
2025-03-25 12:15:00,102.69,102.7,102.55,102.61,3092.0,101.3871,101.397,101.2489,101.3081,3092.0
2025-03-25 12:20:00,102.62,102.81,102.59,102.77,8425.0,101.318,101.5056,101.2884,101.4661,8425.0
2025-03-25 12:25:00,102.77,102.8,102.69,102.73,5236.0,101.4661,101.4957,101.3871,101.4266,5236.0
2025-03-25 12:30:00,102.72,102.77,102.66,102.68,10381.0,101.4167,101.4661,101.3575,101.3772,10381.0
2025-03-25 12:35:00,102.72,102.72,102.54,102.55,14958.0,101.4167,101.4167,101.239,101.2489,14958.0
2025-03-25 12:40:00,102.58,102.62,102.54,102.58,2410.0,101.2785,101.318,101.239,101.2785,2410.0
2025-03-25 12:45:00,102.55,102.58,102.46,102.54,5838.0,101.2489,101.2785,101.16,101.239,5838.0
2025-03-25 12:50:00,102.47,102.52,102.45,102.46,3204.0,101.1699,101.2192,101.1501,101.16,3204.0
2025-03-25 12:55:00,102.52,102.53,102.45,102.48,11733.0,101.2192,101.2291,101.1501,101.1797,11733.0
2025-03-25 13:00:00,102.52,102.6,102.49,102.56,5853.0,101.2192,101.2982,101.1896,101.2587,5853.0
2025-03-25 13:05:00,102.6,102.65,102.56,102.62,6868.0,101.2982,101.3476,101.2587,101.318,6868.0
2025-03-25 13:10:00,102.65,102.68,102.59,102.59,8805.0,101.3476,101.3772,101.2884,101.2884,8805.0
2025-03-25 13:15:00,102.58,102.63,102.57,102.62,7066.0,101.2785,101.3278,101.2686,101.318,7066.0
2025-03-25 13:20:00,102.65,102.65,102.51,102.57,11319.0,101.3476,101.3476,101.2094,101.2686,11319.0
2025-03-25 13:25:00,102.54,102.57,102.43,102.43,8272.0,101.239,101.2686,101.1304,101.1304,8272.0
2025-03-25 13:30:00,102.43,102.53,102.43,102.48,2683.0,101.1304,101.2291,101.1304,101.1797,2683.0
2025-03-25 13:35:00,102.48,102.57,102.47,102.56,2300.0,101.1797,101.2686,101.1699,101.2587,2300.0
2025-03-25 13:40:00,102.55,102.64,102.55,102.61,3233.0,101.2489,101.3377,101.2489,101.3081,3233.0
2025-03-25 13:45:00,102.58,102.6,102.49,102.49,7159.0,101.2785,101.2982,101.1896,101.1896,7159.0
2025-03-25 13:50:00,102.49,102.6,102.46,102.6,3655.0,101.1896,101.2982,101.16,101.2982,3655.0
2025-03-25 13:55:00,102.64,102.64,102.53,102.53,2017.0,101.3377,101.3377,101.2291,101.2291,2017.0
2025-03-25 14:00:00,102.54,102.57,102.5,102.5,3987.0,101.239,101.2686,101.1995,101.1995,3987.0
2025-03-25 14:05:00,102.48,102.49,102.37,102.45,7129.0,101.1797,101.1896,101.0711,101.1501,7129.0
2025-03-25 14:10:00,102.46,102.55,102.45,102.51,7143.0,101.16,101.2489,101.1501,101.2094,7143.0
2025-03-25 14:15:00,102.49,102.55,102.44,102.46,9663.0,101.1896,101.2489,101.1403,101.16,9663.0
2025-03-25 14:20:00,102.46,102.48,102.38,102.38,6085.0,101.16,101.1797,101.081,101.081,6085.0
2025-03-25 14:25:00,102.39,102.39,102.31,102.34,7642.0,101.0909,101.0909,101.0119,101.0415,7642.0
2025-03-25 14:30:00,102.38,102.4,102.28,102.33,15578.0,101.081,101.1008,100.9823,101.0317,15578.0
2025-03-25 14:35:00,102.34,102.37,102.27,102.29,11777.0,101.0415,101.0711,100.9724,100.9922,11777.0
2025-03-25 14:40:00,102.28,102.33,102.25,102.31,9933.0,100.9823,101.0317,100.9527,101.0119,9933.0
2025-03-25 14:45:00,102.31,102.38,102.28,102.28,6517.0,101.0119,101.081,100.9823,100.9823,6517.0
2025-03-25 14:50:00,102.28,102.35,102.23,102.32,9510.0,100.9823,101.0514,100.9329,101.0218,9510.0
2025-03-25 14:55:00,102.36,102.36,102.29,102.31,9612.0,101.0613,101.0613,100.9922,101.0119,9612.0
2025-03-25 15:00:00,102.31,102.45,102.29,102.45,12551.0,101.0119,101.1501,100.9922,101.1501,12551.0
2025-03-25 15:05:00,102.42,102.47,102.4,102.4,12590.0,101.1205,101.1699,101.1008,101.1008,12590.0
2025-03-25 15:10:00,102.4,102.45,102.38,102.44,9723.0,101.1008,101.1501,101.081,101.1403,9723.0
2025-03-25 15:15:00,102.42,102.63,102.41,102.59,13906.0,101.1205,101.3278,101.1106,101.2884,13906.0
2025-03-25 15:20:00,102.58,102.59,102.4,102.46,10537.0,101.2785,101.2884,101.1008,101.16,10537.0
2025-03-25 15:25:00,102.47,102.47,102.32,102.38,14459.0,101.1699,101.1699,101.0218,101.081,14459.0
2025-03-25 15:30:00,102.38,102.5,102.37,102.48,14689.0,101.081,101.1995,101.0711,101.1797,14689.0
2025-03-25 15:35:00,102.48,102.52,102.24,102.29,23514.0,101.1797,101.2192,100.9428,100.9922,23514.0
2025-03-25 15:40:00,102.28,102.39,102.27,102.36,22581.0,100.9823,101.0909,100.9724,101.0613,22581.0
2025-03-25 15:45:00,102.36,102.66,102.34,102.65,37522.0,101.0613,101.3575,101.0415,101.3476,37522.0
2025-03-25 15:50:00,102.64,102.64,102.18,102.38,49006.0,101.3377,101.3377,100.8836,101.081,49006.0
2025-03-25 15:55:00,102.36,102.47,102.2,102.38,249510.0,101.0613,101.1699,100.9033,101.081,249510.0
2025-03-26 09:30:00,103.31,103.39,102.96,103.2,35906.0,101.9992,102.0782,101.6537,101.8906,35906.0
2025-03-26 09:35:00,103.32,103.61,103.21,103.24,12215.0,102.0091,102.2954,101.9005,101.9301,12215.0
2025-03-26 09:40:00,103.27,103.4,103.15,103.15,11010.0,101.9597,102.0881,101.8412,101.8412,11010.0
2025-03-26 09:45:00,103.02,103.22,102.9,103.01,5583.0,101.7129,101.9104,101.5944,101.703,5583.0
2025-03-26 09:50:00,102.95,103.19,102.87,103.13,3830.0,101.6438,101.8807,101.5648,101.8215,3830.0
2025-03-26 09:55:00,103.05,103.22,102.92,103.14,7359.0,101.7425,101.9104,101.6142,101.8314,7359.0
2025-03-26 10:00:00,103.11,103.18,102.94,102.95,6922.0,101.8018,101.8709,101.6339,101.6438,6922.0
2025-03-26 10:05:00,102.93,103.08,102.92,102.95,5270.0,101.624,101.7721,101.6142,101.6438,5270.0
2025-03-26 10:10:00,102.8,102.88,102.75,102.76,2438.0,101.4957,101.5747,101.4463,101.4562,2438.0
2025-03-26 10:15:00,102.84,102.96,102.79,102.95,2939.0,101.5352,101.6537,101.4858,101.6438,2939.0
2025-03-26 10:20:00,102.87,103.03,102.77,102.8,12238.0,101.5648,101.7228,101.4661,101.4957,12238.0
2025-03-26 10:25:00,102.73,102.81,102.69,102.8,2604.0,101.4266,101.5056,101.3871,101.4957,2604.0
2025-03-26 10:30:00,102.84,102.97,102.81,102.95,3525.0,101.5352,101.6635,101.5056,101.6438,3525.0
2025-03-26 10:35:00,102.97,103.13,102.93,102.98,5206.0,101.6635,101.8215,101.624,101.6734,5206.0
2025-03-26 10:40:00,102.93,103.07,102.88,102.92,4518.0,101.624,101.7623,101.5747,101.6142,4518.0
2025-03-26 10:45:00,102.92,102.97,102.88,102.88,2764.0,101.6142,101.6635,101.5747,101.5747,2764.0
2025-03-26 10:50:00,102.88,103.04,102.84,102.86,4686.0,101.5747,101.7326,101.5352,101.5549,4686.0
2025-03-26 10:55:00,102.8,102.81,102.68,102.75,4297.0,101.4957,101.5056,101.3772,101.4463,4297.0
2025-03-26 11:00:00,102.76,102.8,102.66,102.8,4394.0,101.4562,101.4957,101.3575,101.4957,4394.0
2025-03-26 11:05:00,102.78,102.85,102.72,102.84,11070.0,101.4759,101.5451,101.4167,101.5352,11070.0
2025-03-26 11:10:00,102.82,102.85,102.74,102.74,7095.0,101.5154,101.5451,101.4364,101.4364,7095.0
2025-03-26 11:15:00,102.74,102.74,102.52,102.64,14387.0,101.4364,101.4364,101.2192,101.3377,14387.0
2025-03-26 11:20:00,102.64,102.67,102.62,102.63,6752.0,101.3377,101.3673,101.318,101.3278,6752.0
2025-03-26 11:25:00,102.63,102.66,102.32,102.38,22053.0,101.3278,101.3575,101.0218,101.081,22053.0
2025-03-26 11:30:00,102.37,102.49,102.32,102.44,10036.0,101.0711,101.1896,101.0218,101.1403,10036.0
2025-03-26 11:35:00,102.42,102.48,102.29,102.33,6016.0,101.1205,101.1797,100.9922,101.0317,6016.0
2025-03-26 11:40:00,102.38,102.43,102.33,102.39,8409.0,101.081,101.1304,101.0317,101.0909,8409.0
2025-03-26 11:45:00,102.39,102.39,102.17,102.21,8199.0,101.0909,101.0909,100.8737,100.9132,8199.0
2025-03-26 11:50:00,102.25,102.32,101.9,102.11,14868.0,100.9527,101.0218,100.6071,100.8144,14868.0
2025-03-26 11:55:00,102.04,102.06,101.87,101.99,10249.0,100.7453,100.7651,100.5775,100.696,10249.0
2025-03-26 12:00:00,102.05,102.11,101.97,102.11,11639.0,100.7552,100.8144,100.6762,100.8144,11639.0
2025-03-26 12:05:00,102.06,102.08,101.79,101.83,7284.0,100.7651,100.7848,100.4985,100.538,7284.0
2025-03-26 12:10:00,101.83,101.99,101.82,101.92,7085.0,100.538,100.696,100.5281,100.6269,7085.0
2025-03-26 12:15:00,101.92,101.92,101.73,101.77,11766.0,100.6269,100.6269,100.4393,100.4788,11766.0
2025-03-26 12:20:00,101.76,101.78,101.68,101.75,6869.0,100.4689,100.4886,100.3899,100.459,6869.0
2025-03-26 12:25:00,101.78,101.96,101.74,101.95,7696.0,100.4886,100.6663,100.4491,100.6565,7696.0
2025-03-26 12:30:00,101.93,101.93,101.8,101.8,5017.0,100.6367,100.6367,100.5084,100.5084,5017.0
2025-03-26 12:35:00,101.82,101.91,101.79,101.87,4609.0,100.5281,100.617,100.4985,100.5775,4609.0
2025-03-26 12:40:00,101.87,101.92,101.78,101.78,5891.0,100.5775,100.6269,100.4886,100.4886,5891.0
2025-03-26 12:45:00,101.85,101.97,101.81,101.93,10125.0,100.5577,100.6762,100.5182,100.6367,10125.0
2025-03-26 12:50:00,101.96,101.99,101.8,101.84,7007.0,100.6663,100.696,100.5084,100.5479,7007.0
2025-03-26 12:55:00,101.84,101.84,101.73,101.79,6220.0,100.5479,100.5479,100.4393,100.4985,6220.0
2025-03-26 13:00:00,101.75,101.83,101.73,101.75,8421.0,100.459,100.538,100.4393,100.459,8421.0
2025-03-26 13:05:00,101.74,101.92,101.74,101.91,6547.0,100.4491,100.6269,100.4491,100.617,6547.0
2025-03-26 13:10:00,101.88,102.0,101.88,101.92,15513.0,100.5874,100.7058,100.5874,100.6269,15513.0
2025-03-26 13:15:00,101.89,101.93,101.82,101.91,8715.0,100.5972,100.6367,100.5281,100.617,8715.0
2025-03-26 13:20:00,101.94,101.96,101.82,101.86,8618.0,100.6466,100.6663,100.5281,100.5676,8618.0
2025-03-26 13:25:00,101.89,101.9,101.7,101.79,9254.0,100.5972,100.6071,100.4096,100.4985,9254.0
2025-03-26 13:30:00,101.77,101.77,101.4,101.43,7233.0,100.4788,100.4788,100.1135,100.1431,7233.0
2025-03-26 13:35:00,101.43,101.52,101.42,101.5,9276.0,100.1431,100.2319,100.1332,100.2122,9276.0
2025-03-26 13:40:00,101.5,101.78,101.49,101.66,19958.0,100.2122,100.4886,100.2023,100.3702,19958.0
2025-03-26 13:45:00,101.66,101.71,101.58,101.59,8835.0,100.3702,100.4195,100.2912,100.301,8835.0
2025-03-26 13:50:00,101.59,101.62,101.54,101.62,4981.0,100.301,100.3307,100.2517,100.3307,4981.0
2025-03-26 13:55:00,101.58,101.62,101.4,101.4,10427.0,100.2912,100.3307,100.1135,100.1135,10427.0
2025-03-26 14:00:00,101.43,101.53,101.39,101.5,6889.0,100.1431,100.2418,100.1036,100.2122,6889.0
2025-03-26 14:05:00,101.48,101.5,101.24,101.32,12287.0,100.1924,100.2122,99.9555,100.0345,12287.0
2025-03-26 14:10:00,101.34,101.4,101.31,101.37,10558.0,100.0542,100.1135,100.0246,100.0838,10558.0
2025-03-26 14:15:00,101.4,101.51,101.33,101.39,15411.0,100.1135,100.2221,100.0443,100.1036,15411.0
2025-03-26 14:20:00,101.36,101.47,101.36,101.47,7356.0,100.074,100.1826,100.074,100.1826,7356.0
2025-03-26 14:25:00,101.49,101.5,101.33,101.42,8391.0,100.2023,100.2122,100.0443,100.1332,8391.0
2025-03-26 14:30:00,101.42,101.46,101.35,101.35,6912.0,100.1332,100.1727,100.0641,100.0641,6912.0
2025-03-26 14:35:00,101.36,101.47,101.34,101.47,7186.0,100.074,100.1826,100.0542,100.1826,7186.0
2025-03-26 14:40:00,101.45,101.47,101.15,101.19,9881.0,100.1628,100.1826,99.8666,99.9061,9881.0
2025-03-26 14:45:00,101.21,101.25,100.89,101.02,15961.0,99.9259,99.9654,99.6099,99.7383,15961.0
2025-03-26 14:50:00,101.02,101.1,101.0,101.05,4105.0,99.7383,99.8173,99.7185,99.7679,4105.0
2025-03-26 14:55:00,101.06,101.08,100.94,100.98,10990.0,99.7778,99.7975,99.6593,99.6988,10990.0
2025-03-26 15:00:00,100.98,101.13,100.98,101.02,15927.0,99.6988,99.8469,99.6988,99.7383,15927.0
2025-03-26 15:05:00,101.04,101.2,101.02,101.12,10005.0,99.758,99.916,99.7383,99.837,10005.0
2025-03-26 15:10:00,101.1,101.11,100.96,101.06,12815.0,99.8173,99.8271,99.679,99.7778,12815.0
2025-03-26 15:15:00,101.05,101.27,101.02,101.27,18955.0,99.7679,99.9851,99.7383,99.9851,18955.0
2025-03-26 15:20:00,101.27,101.47,101.24,101.39,15263.0,99.9851,100.1826,99.9555,100.1036,15263.0
2025-03-26 15:25:00,101.35,101.44,101.26,101.29,11983.0,100.0641,100.1529,99.9752,100.0048,11983.0
2025-03-26 15:30:00,101.31,101.43,101.23,101.28,14953.0,100.0246,100.1431,99.9456,99.995,14953.0
2025-03-26 15:35:00,101.31,101.43,101.3,101.41,15322.0,100.0246,100.1431,100.0147,100.1233,15322.0
2025-03-26 15:40:00,101.4,101.58,101.36,101.39,21639.0,100.1135,100.2912,100.074,100.1036,21639.0
2025-03-26 15:45:00,101.39,101.67,101.33,101.67,38309.0,100.1036,100.38,100.0443,100.38,38309.0
2025-03-26 15:50:00,101.68,101.78,101.35,101.59,63655.0,100.3899,100.4886,100.0641,100.301,63655.0
2025-03-26 15:55:00,101.55,101.55,101.19,101.28,218816.0,100.2615,100.2615,99.9061,99.995,218816.0
2025-03-27 09:30:00,101.27,101.27,100.16,100.38,39299.0,99.9851,99.9851,98.8892,99.1064,39299.0
2025-03-27 09:35:00,100.39,100.39,99.8,99.8,12444.0,99.1163,99.1163,98.5338,98.5338,12444.0
2025-03-27 09:40:00,100.06,100.32,99.81,99.81,12696.0,98.7905,99.0472,98.5436,98.5436,12696.0
2025-03-27 09:45:00,100.04,100.28,99.77,99.89,18304.0,98.7707,99.0077,98.5041,98.6226,18304.0
2025-03-27 09:50:00,99.83,100.25,99.78,100.25,17023.0,98.5634,98.978,98.514,98.978,17023.0
2025-03-27 09:55:00,100.25,100.48,100.24,100.41,21389.0,98.978,99.2051,98.9682,99.136,21389.0
2025-03-27 10:00:00,100.37,100.59,100.31,100.58,10284.0,99.0965,99.3137,99.0373,99.3039,10284.0
2025-03-27 10:05:00,100.66,100.92,100.59,100.64,9124.0,99.3828,99.6395,99.3137,99.3631,9124.0
2025-03-27 10:10:00,100.64,100.66,100.46,100.55,11311.0,99.3631,99.3828,99.1854,99.2742,11311.0
2025-03-27 10:15:00,100.48,100.63,100.45,100.54,5127.0,99.2051,99.3532,99.1755,99.2644,5127.0
2025-03-27 10:20:00,100.48,100.58,100.4,100.45,5802.0,99.2051,99.3039,99.1261,99.1755,5802.0
2025-03-27 10:25:00,100.4,100.41,100.02,100.15,13682.0,99.1261,99.136,98.751,98.8793,13682.0
2025-03-27 10:30:00,100.22,100.24,100.02,100.12,7617.0,98.9484,98.9682,98.751,98.8497,7617.0
2025-03-27 10:35:00,100.13,100.35,100.05,100.27,9592.0,98.8596,99.0768,98.7806,98.9978,9592.0
2025-03-27 10:40:00,100.32,100.53,100.28,100.33,29047.0,99.0472,99.2545,99.0077,99.057,29047.0
2025-03-27 10:45:00,100.34,100.53,100.31,100.31,27768.0,99.0669,99.2545,99.0373,99.0373,27768.0
2025-03-27 10:50:00,100.33,100.54,100.26,100.43,19110.0,99.057,99.2644,98.9879,99.1558,19110.0
2025-03-27 10:55:00,100.41,100.44,100.35,100.37,9463.0,99.136,99.1656,99.0768,99.0965,9463.0
2025-03-27 11:00:00,100.35,100.35,100.12,100.17,7682.0,99.0768,99.0768,98.8497,98.8991,7682.0
2025-03-27 11:05:00,100.17,100.22,100.0,100.0,8454.0,98.8991,98.9484,98.7312,98.7312,8454.0
2025-03-27 11:10:00,100.05,100.16,100.03,100.15,9337.0,98.7806,98.8892,98.7608,98.8793,9337.0
2025-03-27 11:15:00,100.13,100.27,100.08,100.24,5500.0,98.8596,98.9978,98.8102,98.9682,5500.0
2025-03-27 11:20:00,100.2,100.2,100.04,100.13,7675.0,98.9287,98.9287,98.7707,98.8596,7675.0
2025-03-27 11:25:00,100.11,100.11,99.83,99.84,8012.0,98.8398,98.8398,98.5634,98.5732,8012.0
2025-03-27 11:30:00,99.8,99.8,99.66,99.66,5270.0,98.5338,98.5338,98.3955,98.3955,5270.0
2025-03-27 11:35:00,99.66,99.69,99.44,99.48,12665.0,98.3955,98.4251,98.1783,98.2178,12665.0
2025-03-27 11:40:00,99.5,99.52,99.39,99.46,5881.0,98.2376,98.2573,98.129,98.1981,5881.0
2025-03-27 11:45:00,99.45,99.5,99.42,99.44,4776.0,98.1882,98.2376,98.1586,98.1783,4776.0
2025-03-27 11:50:00,99.42,99.51,99.35,99.39,7623.0,98.1586,98.2474,98.0895,98.129,7623.0
2025-03-27 11:55:00,99.43,99.53,99.34,99.51,8956.0,98.1684,98.2672,98.0796,98.2474,8956.0
2025-03-27 12:00:00,99.5,99.59,99.43,99.5,4698.0,98.2376,98.3264,98.1684,98.2376,4698.0
2025-03-27 12:05:00,99.56,99.73,99.54,99.69,6767.0,98.2968,98.4646,98.2771,98.4251,6767.0
2025-03-27 12:10:00,99.63,99.76,99.63,99.75,6117.0,98.3659,98.4943,98.3659,98.4844,6117.0
2025-03-27 12:15:00,99.69,99.75,99.61,99.64,8703.0,98.4251,98.4844,98.3462,98.3758,8703.0
2025-03-27 12:20:00,99.67,99.73,99.6,99.65,10263.0,98.4054,98.4646,98.3363,98.3857,10263.0
2025-03-27 12:25:00,99.63,99.69,99.58,99.61,6967.0,98.3659,98.4251,98.3165,98.3462,6967.0
2025-03-27 12:30:00,99.63,99.82,99.63,99.64,6165.0,98.3659,98.5535,98.3659,98.3758,6165.0
2025-03-27 12:35:00,99.64,99.72,99.61,99.62,7337.0,98.3758,98.4548,98.3462,98.356,7337.0
2025-03-27 12:40:00,99.61,99.61,99.52,99.52,4947.0,98.3462,98.3462,98.2573,98.2573,4947.0
2025-03-27 12:45:00,99.54,99.58,99.35,99.36,14752.0,98.2771,98.3165,98.0895,98.0993,14752.0
2025-03-27 12:50:00,99.31,99.37,99.24,99.37,8640.0,98.05,98.1092,97.9809,98.1092,8640.0
2025-03-27 12:55:00,99.37,99.38,99.23,99.25,6555.0,98.1092,98.1191,97.971,97.9907,6555.0
2025-03-27 13:00:00,99.22,99.23,99.04,99.11,23993.0,97.9611,97.971,97.7834,97.8525,23993.0
2025-03-27 13:05:00,99.13,99.21,99.12,99.14,7766.0,97.8723,97.9512,97.8624,97.8821,7766.0
2025-03-27 13:10:00,99.18,99.38,99.16,99.37,14363.0,97.9216,98.1191,97.9019,98.1092,14363.0
2025-03-27 13:15:00,99.37,99.48,99.35,99.35,8836.0,98.1092,98.2178,98.0895,98.0895,8836.0
2025-03-27 13:20:00,99.34,99.37,99.28,99.28,5874.0,98.0796,98.1092,98.0203,98.0203,5874.0
2025-03-27 13:25:00,99.32,99.36,99.1,99.1,15886.0,98.0598,98.0993,97.8426,97.8426,15886.0
2025-03-27 13:30:00,99.12,99.17,99.07,99.15,5276.0,97.8624,97.9117,97.813,97.892,5276.0
2025-03-27 13:35:00,99.16,99.21,99.05,99.09,6359.0,97.9019,97.9512,97.7933,97.8328,6359.0
2025-03-27 13:40:00,99.09,99.16,99.04,99.04,6785.0,97.8328,97.9019,97.7834,97.7834,6785.0
2025-03-27 13:45:00,99.04,99.08,98.93,99.04,22822.0,97.7834,97.8229,97.6748,97.7834,22822.0
2025-03-27 13:50:00,99.02,99.09,98.9,98.9,10794.0,97.7636,97.8328,97.6452,97.6452,10794.0
2025-03-27 13:55:00,98.87,98.94,98.8,98.88,4434.0,97.6156,97.6847,97.5464,97.6254,4434.0
2025-03-27 14:00:00,98.88,99.05,98.87,99.05,10328.0,97.6254,97.7933,97.6156,97.7933,10328.0
2025-03-27 14:05:00,99.05,99.15,99.05,99.08,7824.0,97.7933,97.892,97.7933,97.8229,7824.0
2025-03-27 14:10:00,99.13,99.19,99.03,99.16,9125.0,97.8723,97.9315,97.7735,97.9019,9125.0
2025-03-27 14:15:00,99.15,99.16,99.01,99.05,5425.0,97.892,97.9019,97.7538,97.7933,5425.0
2025-03-27 14:20:00,99.07,99.15,99.0,99.0,4179.0,97.813,97.892,97.7439,97.7439,4179.0
2025-03-27 14:25:00,98.97,98.97,98.86,98.86,7603.0,97.7143,97.7143,97.6057,97.6057,7603.0
2025-03-27 14:30:00,98.84,98.91,98.73,98.8,6456.0,97.5859,97.655,97.4773,97.5464,6456.0
2025-03-27 14:35:00,98.81,98.87,98.75,98.76,8001.0,97.5563,97.6156,97.4971,97.5069,8001.0
2025-03-27 14:40:00,98.75,98.81,98.68,98.75,8907.0,97.4971,97.5563,97.428,97.4971,8907.0
2025-03-27 14:45:00,98.75,98.87,98.71,98.72,15423.0,97.4971,97.6156,97.4576,97.4675,15423.0
2025-03-27 14:50:00,98.73,98.85,98.71,98.72,8434.0,97.4773,97.5958,97.4576,97.4675,8434.0
2025-03-27 14:55:00,98.74,98.75,98.24,98.24,9164.0,97.4872,97.4971,96.9935,96.9935,9164.0
2025-03-27 15:00:00,98.26,98.57,98.23,98.55,12273.0,97.0133,97.3194,96.9837,97.2996,12273.0
2025-03-27 15:05:00,98.53,98.6,98.45,98.6,11725.0,97.2799,97.349,97.2009,97.349,11725.0
2025-03-27 15:10:00,98.61,98.73,98.59,98.73,12531.0,97.3589,97.4773,97.3391,97.4773,12531.0
2025-03-27 15:15:00,98.72,98.91,98.7,98.9,8341.0,97.4675,97.655,97.4477,97.6452,8341.0
2025-03-27 15:20:00,98.91,99.12,98.91,99.11,15943.0,97.655,97.8624,97.655,97.8525,15943.0
2025-03-27 15:25:00,99.08,99.1,98.97,99.01,9614.0,97.8229,97.8426,97.7143,97.7538,9614.0
2025-03-27 15:30:00,99.0,99.0,98.87,98.98,10261.0,97.7439,97.7439,97.6156,97.7242,10261.0
2025-03-27 15:35:00,99.0,99.01,98.85,98.92,17838.0,97.7439,97.7538,97.5958,97.6649,17838.0
2025-03-27 15:40:00,98.95,99.01,98.77,98.97,32819.0,97.6945,97.7538,97.5168,97.7143,32819.0
2025-03-27 15:45:00,98.94,98.99,98.79,98.99,25518.0,97.6847,97.734,97.5366,97.734,25518.0
2025-03-27 15:50:00,98.99,99.09,98.71,98.92,71187.0,97.734,97.8328,97.4576,97.6649,71187.0
2025-03-27 15:55:00,98.94,98.97,98.64,98.68,222122.0,97.6847,97.7143,97.3885,97.428,222122.0
2025-03-28 09:30:00,98.83,99.0,98.03,98.69,50612.0,97.5761,97.7439,96.7862,97.4378,50612.0
2025-03-28 09:35:00,98.65,99.12,98.65,98.87,2706.0,97.3983,97.8624,97.3983,97.6156,2706.0
2025-03-28 09:40:00,98.74,98.86,98.6,98.6,5410.0,97.4872,97.6057,97.349,97.349,5410.0
2025-03-28 09:45:00,98.59,98.66,98.5,98.62,7527.0,97.3391,97.4082,97.2502,97.3687,7527.0
2025-03-28 09:50:00,98.57,98.62,98.28,98.58,5769.0,97.3194,97.3687,97.033,97.3292,5769.0
2025-03-28 09:55:00,98.59,98.75,98.57,98.63,2976.0,97.3391,97.4971,97.3194,97.3786,2976.0
2025-03-28 10:00:00,98.38,98.68,98.36,98.37,11069.0,97.1318,97.428,97.112,97.1219,11069.0
2025-03-28 10:05:00,98.24,98.24,98.05,98.11,13957.0,96.9935,96.9935,96.806,96.8652,13957.0
2025-03-28 10:10:00,98.06,98.21,97.82,97.97,10056.0,96.8158,96.9639,96.5789,96.727,10056.0
2025-03-28 10:15:00,97.85,98.0,97.81,97.99,10470.0,96.6085,96.7566,96.569,96.7467,10470.0
2025-03-28 10:20:00,97.97,98.12,97.92,98.07,9913.0,96.727,96.8751,96.6776,96.8257,9913.0
2025-03-28 10:25:00,98.05,98.06,97.78,97.85,31605.0,96.806,96.8158,96.5394,96.6085,31605.0
2025-03-28 10:30:00,97.87,98.1,97.84,97.97,8381.0,96.6282,96.8553,96.5986,96.727,8381.0
2025-03-28 10:35:00,97.94,98.12,97.94,98.11,4454.0,96.6974,96.8751,96.6974,96.8652,4454.0
2025-03-28 10:40:00,98.1,98.42,98.04,98.41,7669.0,96.8553,97.1713,96.7961,97.1614,7669.0
2025-03-28 10:45:00,98.35,98.35,98.13,98.18,6203.0,97.1021,97.1021,96.8849,96.9343,6203.0
2025-03-28 10:50:00,98.22,98.49,98.15,98.43,5142.0,96.9738,97.2404,96.9047,97.1811,5142.0
2025-03-28 10:55:00,98.42,98.44,98.28,98.37,3931.0,97.1713,97.191,97.033,97.1219,3931.0
2025-03-28 11:00:00,98.3,98.32,98.18,98.22,5334.0,97.0528,97.0725,96.9343,96.9738,5334.0
2025-03-28 11:05:00,98.28,98.4,98.25,98.25,4419.0,97.033,97.1515,97.0034,97.0034,4419.0
2025-03-28 11:10:00,98.31,98.45,98.27,98.34,5211.0,97.0627,97.2009,97.0232,97.0923,5211.0
2025-03-28 11:15:00,98.33,98.49,98.32,98.41,15390.0,97.0824,97.2404,97.0725,97.1614,15390.0
2025-03-28 11:20:00,98.44,98.51,98.34,98.37,14642.0,97.191,97.2601,97.0923,97.1219,14642.0
2025-03-28 11:25:00,98.37,98.54,98.37,98.45,32725.0,97.1219,97.2897,97.1219,97.2009,32725.0
2025-03-28 11:30:00,98.48,98.51,98.4,98.42,4114.0,97.2305,97.2601,97.1515,97.1713,4114.0
2025-03-28 11:35:00,98.41,98.53,98.38,98.43,5254.0,97.1614,97.2799,97.1318,97.1811,5254.0
2025-03-28 11:40:00,98.47,98.48,98.26,98.26,2823.0,97.2206,97.2305,97.0133,97.0133,2823.0
2025-03-28 11:45:00,98.26,98.34,98.21,98.33,4229.0,97.0133,97.0923,96.9639,97.0824,4229.0
2025-03-28 11:50:00,98.28,98.29,98.18,98.21,5287.0,97.033,97.0429,96.9343,96.9639,5287.0
2025-03-28 11:55:00,98.21,98.32,98.18,98.18,5343.0,96.9639,97.0725,96.9343,96.9343,5343.0
2025-03-28 12:00:00,98.19,98.27,98.14,98.17,5264.0,96.9442,97.0232,96.8948,96.9244,5264.0
2025-03-28 12:05:00,98.19,98.26,98.14,98.14,6543.0,96.9442,97.0133,96.8948,96.8948,6543.0
2025-03-28 12:10:00,98.13,98.17,98.07,98.12,3519.0,96.8849,96.9244,96.8257,96.8751,3519.0
2025-03-28 12:15:00,98.13,98.13,97.94,97.99,6837.0,96.8849,96.8849,96.6974,96.7467,6837.0
2025-03-28 12:20:00,98.01,98.07,97.88,97.9,4067.0,96.7665,96.8257,96.6381,96.6579,4067.0
2025-03-28 12:25:00,97.89,97.92,97.85,97.85,5606.0,96.648,96.6776,96.6085,96.6085,5606.0
2025-03-28 12:30:00,97.88,97.99,97.87,97.95,17036.0,96.6381,96.7467,96.6282,96.7072,17036.0
2025-03-28 12:35:00,97.95,98.09,97.92,98.04,7739.0,96.7072,96.8454,96.6776,96.7961,7739.0
2025-03-28 12:40:00,98.05,98.11,98.02,98.08,2511.0,96.806,96.8652,96.7763,96.8356,2511.0
2025-03-28 12:45:00,98.08,98.1,97.99,97.99,4629.0,96.8356,96.8553,96.7467,96.7467,4629.0
2025-03-28 12:50:00,98.05,98.08,98.0,98.04,7039.0,96.806,96.8356,96.7566,96.7961,7039.0
2025-03-28 12:55:00,98.01,98.04,97.79,97.81,6299.0,96.7665,96.7961,96.5493,96.569,6299.0
2025-03-28 13:00:00,97.86,97.86,97.71,97.77,4721.0,96.6184,96.6184,96.4703,96.5295,4721.0
2025-03-28 13:05:00,97.7,97.76,97.67,97.73,7340.0,96.4604,96.5196,96.4308,96.49,7340.0
2025-03-28 13:10:00,97.69,97.74,97.67,97.69,5297.0,96.4505,96.4999,96.4308,96.4505,5297.0
2025-03-28 13:15:00,97.69,97.93,97.67,97.9,9207.0,96.4505,96.6875,96.4308,96.6579,9207.0
2025-03-28 13:20:00,97.84,97.86,97.73,97.79,6921.0,96.5986,96.6184,96.49,96.5493,6921.0
2025-03-28 13:25:00,97.74,97.77,97.52,97.58,8049.0,96.4999,96.5295,96.2827,96.3419,8049.0
2025-03-28 13:30:00,97.58,97.59,97.48,97.48,40058.0,96.3419,96.3518,96.2432,96.2432,40058.0
2025-03-28 13:35:00,97.48,97.54,97.29,97.54,24282.0,96.2432,96.3024,96.0556,96.3024,24282.0
2025-03-28 13:40:00,97.59,97.66,97.56,97.65,14597.0,96.3518,96.4209,96.3222,96.411,14597.0
2025-03-28 13:45:00,97.64,97.84,97.6,97.73,36858.0,96.4012,96.5986,96.3617,96.49,36858.0
2025-03-28 13:50:00,97.73,97.76,97.63,97.66,9760.0,96.49,96.5196,96.3913,96.4209,9760.0
2025-03-28 13:55:00,97.63,97.71,97.58,97.71,15125.0,96.3913,96.4703,96.3419,96.4703,15125.0
2025-03-28 14:00:00,97.72,97.85,97.71,97.83,17314.0,96.4801,96.6085,96.4703,96.5887,17314.0
2025-03-28 14:05:00,97.83,97.95,97.79,97.86,17097.0,96.5887,96.7072,96.5493,96.6184,17097.0
2025-03-28 14:10:00,97.87,97.97,97.86,97.89,15449.0,96.6282,96.727,96.6184,96.648,15449.0
2025-03-28 14:15:00,97.89,97.9,97.74,97.82,21788.0,96.648,96.6579,96.4999,96.5789,21788.0
2025-03-28 14:20:00,97.82,97.9,97.77,97.8,11794.0,96.5789,96.6579,96.5295,96.5591,11794.0
2025-03-28 14:25:00,97.8,97.82,97.7,97.7,6673.0,96.5591,96.5789,96.4604,96.4604,6673.0
2025-03-28 14:30:00,97.72,97.8,97.65,97.79,7943.0,96.4801,96.5591,96.411,96.5493,7943.0
2025-03-28 14:35:00,97.77,97.77,97.65,97.66,12565.0,96.5295,96.5295,96.411,96.4209,12565.0
2025-03-28 14:40:00,97.71,97.74,97.66,97.7,9924.0,96.4703,96.4999,96.4209,96.4604,9924.0
2025-03-28 14:45:00,97.75,97.75,97.61,97.65,7027.0,96.5098,96.5098,96.3715,96.411,7027.0
2025-03-28 14:50:00,97.64,97.79,97.58,97.75,11241.0,96.4012,96.5493,96.3419,96.5098,11241.0
2025-03-28 14:55:00,97.72,97.91,97.72,97.89,3736.0,96.4801,96.6677,96.4801,96.648,3736.0
2025-03-28 15:00:00,97.89,98.08,97.89,98.08,3890.0,96.648,96.8356,96.648,96.8356,3890.0
2025-03-28 15:05:00,98.0,98.17,98.0,98.17,4432.0,96.7566,96.9244,96.7566,96.9244,4432.0
2025-03-28 15:10:00,98.17,98.22,98.12,98.19,3822.0,96.9244,96.9738,96.8751,96.9442,3822.0
2025-03-28 15:15:00,98.15,98.31,98.1,98.3,10944.0,96.9047,97.0627,96.8553,97.0528,10944.0
2025-03-28 15:20:00,98.35,98.35,98.25,98.26,8546.0,97.1021,97.1021,97.0034,97.0133,8546.0
2025-03-28 15:25:00,98.26,98.27,98.18,98.21,7523.0,97.0133,97.0232,96.9343,96.9639,7523.0
2025-03-28 15:30:00,98.17,98.21,98.09,98.17,9625.0,96.9244,96.9639,96.8454,96.9244,9625.0
2025-03-28 15:35:00,98.17,98.35,98.14,98.3,16006.0,96.9244,97.1021,96.8948,97.0528,16006.0
2025-03-28 15:40:00,98.29,98.48,98.28,98.48,12011.0,97.0429,97.2305,97.033,97.2305,12011.0
2025-03-28 15:45:00,98.44,98.59,98.31,98.59,19037.0,97.191,97.3391,97.0627,97.3391,19037.0
2025-03-28 15:50:00,98.65,98.7,98.39,98.69,38934.0,97.3983,97.4477,97.1416,97.4378,38934.0
2025-03-28 15:55:00,98.65,98.72,98.4,98.45,142967.0,97.3983,97.4675,97.1515,97.2009,142967.0
2025-03-31 09:30:00,98.15,98.7,97.96,98.22,42928.0,96.9047,97.4477,96.7171,96.9738,42928.0
2025-03-31 09:35:00,98.35,99.41,98.35,98.99,14777.0,97.1021,98.1487,97.1021,97.734,14777.0
2025-03-31 09:40:00,98.86,98.86,98.32,98.4,12437.0,97.6057,97.6057,97.0725,97.1515,12437.0
2025-03-31 09:45:00,98.28,98.46,98.04,98.36,6176.0,97.033,97.2108,96.7961,97.112,6176.0
2025-03-31 09:50:00,98.5,99.2,98.5,99.04,6209.0,97.2502,97.9414,97.2502,97.7834,6209.0
2025-03-31 09:55:00,99.04,99.19,98.92,99.16,5019.0,97.7834,97.9315,97.6649,97.9019,5019.0
2025-03-31 10:00:00,99.08,99.29,98.87,99.13,27266.0,97.8229,98.0302,97.6156,97.8723,27266.0
2025-03-31 10:05:00,99.2,99.46,99.05,99.37,19154.0,97.9414,98.1981,97.7933,98.1092,19154.0
2025-03-31 10:10:00,99.29,99.47,99.25,99.28,11057.0,98.0302,98.2079,97.9907,98.0203,11057.0
2025-03-31 10:15:00,99.32,99.38,99.11,99.2,6880.0,98.0598,98.1191,97.8525,97.9414,6880.0
2025-03-31 10:20:00,99.1,99.23,99.02,99.23,7051.0,97.8426,97.971,97.7636,97.971,7051.0
2025-03-31 10:25:00,99.15,99.39,99.09,99.31,6439.0,97.892,98.129,97.8328,98.05,6439.0
2025-03-31 10:30:00,99.31,99.47,99.26,99.43,8489.0,98.05,98.2079,98.0006,98.1684,8489.0
2025-03-31 10:35:00,99.48,99.56,99.26,99.5,8811.0,98.2178,98.2968,98.0006,98.2376,8811.0
2025-03-31 10:40:00,99.55,99.55,99.35,99.41,5450.0,98.2869,98.2869,98.0895,98.1487,5450.0
2025-03-31 10:45:00,99.37,99.59,99.34,99.39,22592.0,98.1092,98.3264,98.0796,98.129,22592.0
2025-03-31 10:50:00,99.44,99.46,99.24,99.36,10562.0,98.1783,98.1981,97.9809,98.0993,10562.0
2025-03-31 10:55:00,99.34,99.39,99.21,99.33,5089.0,98.0796,98.129,97.9512,98.0697,5089.0
2025-03-31 11:00:00,99.33,99.43,99.27,99.4,5585.0,98.0697,98.1684,98.0105,98.1388,5585.0
2025-03-31 11:05:00,99.35,99.42,99.28,99.34,11550.0,98.0895,98.1586,98.0203,98.0796,11550.0
2025-03-31 11:10:00,99.35,99.35,99.05,99.06,7419.0,98.0895,98.0895,97.7933,97.8031,7419.0
2025-03-31 11:15:00,99.05,99.2,99.02,99.2,4728.0,97.7933,97.9414,97.7636,97.9414,4728.0
2025-03-31 11:20:00,99.15,99.22,99.12,99.21,6603.0,97.892,97.9611,97.8624,97.9512,6603.0
2025-03-31 11:25:00,99.14,99.18,98.9,98.95,5277.0,97.8821,97.9216,97.6452,97.6945,5277.0
2025-03-31 11:30:00,98.92,99.03,98.85,98.93,12171.0,97.6649,97.7735,97.5958,97.6748,12171.0
2025-03-31 11:35:00,98.93,98.99,98.86,98.91,3208.0,97.6748,97.734,97.6057,97.655,3208.0
2025-03-31 11:40:00,98.86,98.86,98.67,98.74,6969.0,97.6057,97.6057,97.4181,97.4872,6969.0
2025-03-31 11:45:00,98.71,98.92,98.71,98.92,8091.0,97.4576,97.6649,97.4576,97.6649,8091.0
2025-03-31 11:50:00,98.93,98.95,98.84,98.84,9614.0,97.6748,97.6945,97.5859,97.5859,9614.0
2025-03-31 11:55:00,98.84,98.87,98.68,98.73,6917.0,97.5859,97.6156,97.428,97.4773,6917.0
2025-03-31 12:00:00,98.72,98.88,98.68,98.87,12672.0,97.4675,97.6254,97.428,97.6156,12672.0
2025-03-31 12:05:00,98.87,98.93,98.73,98.73,14429.0,97.6156,97.6748,97.4773,97.4773,14429.0
2025-03-31 12:10:00,98.73,98.73,98.6,98.72,20106.0,97.4773,97.4773,97.349,97.4675,20106.0
2025-03-31 12:15:00,98.73,98.83,98.69,98.83,15468.0,97.4773,97.5761,97.4378,97.5761,15468.0
2025-03-31 12:20:00,98.82,98.87,98.73,98.81,12225.0,97.5662,97.6156,97.4773,97.5563,12225.0
2025-03-31 12:25:00,98.84,99.01,98.84,99.0,11552.0,97.5859,97.7538,97.5859,97.7439,11552.0
2025-03-31 12:30:00,99.0,99.03,98.88,98.98,13722.0,97.7439,97.7735,97.6254,97.7242,13722.0
2025-03-31 12:35:00,98.98,99.07,98.91,99.06,8806.0,97.7242,97.813,97.655,97.8031,8806.0
2025-03-31 12:40:00,99.08,99.2,99.07,99.07,13245.0,97.8229,97.9414,97.813,97.813,13245.0
2025-03-31 12:45:00,99.08,99.16,99.06,99.08,11629.0,97.8229,97.9019,97.8031,97.8229,11629.0
2025-03-31 12:50:00,99.08,99.11,98.99,98.99,9064.0,97.8229,97.8525,97.734,97.734,9064.0
2025-03-31 12:55:00,98.99,98.99,98.81,98.84,17023.0,97.734,97.734,97.5563,97.5859,17023.0
2025-03-31 13:00:00,98.84,98.9,98.78,98.86,9886.0,97.5859,97.6452,97.5267,97.6057,9886.0
2025-03-31 13:05:00,98.86,98.96,98.86,98.93,9046.0,97.6057,97.7044,97.6057,97.6748,9046.0
2025-03-31 13:10:00,98.96,99.1,98.95,99.03,12243.0,97.7044,97.8426,97.6945,97.7735,12243.0
2025-03-31 13:15:00,99.03,99.08,98.82,98.84,15842.0,97.7735,97.8229,97.5662,97.5859,15842.0
2025-03-31 13:20:00,98.81,98.83,98.42,98.6,13761.0,97.5563,97.5761,97.1713,97.349,13761.0
2025-03-31 13:25:00,98.62,98.67,98.47,98.48,14841.0,97.3687,97.4181,97.2206,97.2305,14841.0
2025-03-31 13:30:00,98.48,98.68,98.47,98.68,7806.0,97.2305,97.428,97.2206,97.428,7806.0
2025-03-31 13:35:00,98.68,98.78,98.61,98.68,16157.0,97.428,97.5267,97.3589,97.428,16157.0
2025-03-31 13:40:00,98.68,98.68,98.46,98.46,9999.0,97.428,97.428,97.2108,97.2108,9999.0
2025-03-31 13:45:00,98.51,98.51,98.33,98.44,13483.0,97.2601,97.2601,97.0824,97.191,13483.0
2025-03-31 13:50:00,98.41,98.64,98.4,98.58,14402.0,97.1614,97.3885,97.1515,97.3292,14402.0
2025-03-31 13:55:00,98.58,98.6,98.45,98.45,8890.0,97.3292,97.349,97.2009,97.2009,8890.0
2025-03-31 14:00:00,98.45,98.81,98.39,98.7,16557.0,97.2009,97.5563,97.1416,97.4477,16557.0
2025-03-31 14:05:00,98.72,98.99,98.71,98.99,17303.0,97.4675,97.734,97.4576,97.734,17303.0
2025-03-31 14:10:00,99.02,99.19,98.99,99.12,20297.0,97.7636,97.9315,97.734,97.8624,20297.0
2025-03-31 14:15:00,99.1,99.16,99.02,99.06,13146.0,97.8426,97.9019,97.7636,97.8031,13146.0
2025-03-31 14:20:00,99.09,99.1,98.93,98.98,17643.0,97.8328,97.8426,97.6748,97.7242,17643.0
2025-03-31 14:25:00,98.95,99.0,98.8,98.89,15883.0,97.6945,97.7439,97.5464,97.6353,15883.0
2025-03-31 14:30:00,98.89,99.05,98.88,98.98,22322.0,97.6353,97.7933,97.6254,97.7242,22322.0
2025-03-31 14:35:00,99.01,99.09,99.0,99.06,17216.0,97.7538,97.8328,97.7439,97.8031,17216.0
2025-03-31 14:40:00,99.03,99.3,99.02,99.15,22027.0,97.7735,98.0401,97.7636,97.892,22027.0
2025-03-31 14:45:00,99.15,99.15,99.0,99.14,17678.0,97.892,97.892,97.7439,97.8821,17678.0
2025-03-31 14:50:00,99.08,99.16,99.06,99.16,10788.0,97.8229,97.9019,97.8031,97.9019,10788.0
2025-03-31 14:55:00,99.17,99.21,98.94,99.0,16245.0,97.9117,97.9512,97.6847,97.7439,16245.0
2025-03-31 15:00:00,98.93,99.13,98.93,99.13,16451.0,97.6748,97.8723,97.6748,97.8723,16451.0
2025-03-31 15:05:00,99.13,99.21,99.1,99.15,15418.0,97.8723,97.9512,97.8426,97.892,15418.0
2025-03-31 15:10:00,99.14,99.3,99.13,99.29,24390.0,97.8821,98.0401,97.8723,98.0302,24390.0
2025-03-31 15:15:00,99.29,99.39,99.23,99.36,20281.0,98.0302,98.129,97.971,98.0993,20281.0
2025-03-31 15:20:00,99.36,99.55,99.33,99.36,25546.0,98.0993,98.2869,98.0697,98.0993,25546.0
2025-03-31 15:25:00,99.36,99.36,98.94,98.99,38124.0,98.0993,98.0993,97.6847,97.734,38124.0
2025-03-31 15:30:00,98.97,99.29,98.95,99.25,33720.0,97.7143,98.0302,97.6945,97.9907,33720.0
2025-03-31 15:35:00,99.23,99.26,99.08,99.18,34596.0,97.971,98.0006,97.8229,97.9216,34596.0
2025-03-31 15:40:00,99.18,99.71,99.18,99.34,48729.0,97.9216,98.4449,97.9216,98.0796,48729.0
2025-03-31 15:45:00,99.33,99.42,99.25,99.3,49802.0,98.0697,98.1586,97.9907,98.0401,49802.0
2025-03-31 15:50:00,99.29,99.36,98.98,99.26,117782.0,98.0302,98.0993,97.7242,98.0006,117782.0
2025-03-31 15:55:00,99.24,99.29,99.06,99.25,281289.0,97.9809,98.0302,97.8031,97.9907,281289.0
2025-04-01 09:30:00,98.54,98.91,98.4,98.53,58979.0,97.2897,97.655,97.1515,97.2799,58979.0
2025-04-01 09:35:00,98.53,98.81,98.35,98.43,7483.0,97.2799,97.5563,97.1021,97.1811,7483.0
2025-04-01 09:40:00,98.47,98.64,98.12,98.27,6946.0,97.2206,97.3885,96.8751,97.0232,6946.0
2025-04-01 09:45:00,98.2,98.99,98.17,98.98,11504.0,96.9541,97.734,96.9244,97.7242,11504.0
2025-04-01 09:50:00,98.99,99.11,98.65,99.11,10324.0,97.734,97.8525,97.3983,97.8525,10324.0
2025-04-01 09:55:00,99.03,99.1,98.61,98.61,6479.0,97.7735,97.8426,97.3589,97.3589,6479.0
2025-04-01 10:00:00,98.7,98.86,98.29,98.3,11787.0,97.4477,97.6057,97.0429,97.0528,11787.0
2025-04-01 10:05:00,98.27,98.41,97.9,98.16,5546.0,97.0232,97.1614,96.6579,96.9146,5546.0
2025-04-01 10:10:00,98.15,98.15,97.63,97.83,11960.0,96.9047,96.9047,96.3913,96.5887,11960.0
2025-04-01 10:15:00,97.85,97.89,97.73,97.78,7990.0,96.6085,96.648,96.49,96.5394,7990.0
2025-04-01 10:20:00,97.79,97.98,97.74,97.85,8226.0,96.5493,96.7368,96.4999,96.6085,8226.0
2025-04-01 10:25:00,97.92,97.93,97.67,97.75,6346.0,96.6776,96.6875,96.4308,96.5098,6346.0
2025-04-01 10:30:00,97.72,97.84,97.68,97.8,5305.0,96.4801,96.5986,96.4407,96.5591,5305.0
2025-04-01 10:35:00,97.8,98.19,97.8,98.08,8892.0,96.5591,96.9442,96.5591,96.8356,8892.0
2025-04-01 10:40:00,98.01,98.41,98.0,98.17,8557.0,96.7665,97.1614,96.7566,96.9244,8557.0
2025-04-01 10:45:00,98.11,98.25,98.07,98.25,2804.0,96.8652,97.0034,96.8257,97.0034,2804.0
2025-04-01 10:50:00,98.2,98.47,98.2,98.45,7108.0,96.9541,97.2206,96.9541,97.2009,7108.0
2025-04-01 10:55:00,98.46,98.6,98.41,98.58,5044.0,97.2108,97.349,97.1614,97.3292,5044.0
2025-04-01 11:00:00,98.5,98.73,98.49,98.62,6701.0,97.2502,97.4773,97.2404,97.3687,6701.0
2025-04-01 11:05:00,98.62,98.89,98.62,98.87,10018.0,97.3687,97.6353,97.3687,97.6156,10018.0
2025-04-01 11:10:00,98.81,98.95,98.79,98.88,11411.0,97.5563,97.6945,97.5366,97.6254,11411.0
2025-04-01 11:15:00,98.89,99.03,98.89,98.97,5982.0,97.6353,97.7735,97.6353,97.7143,5982.0
2025-04-01 11:20:00,98.91,99.04,98.82,99.03,5956.0,97.655,97.7834,97.5662,97.7735,5956.0
2025-04-01 11:25:00,99.03,99.16,98.98,99.03,7313.0,97.7735,97.9019,97.7242,97.7735,7313.0
2025-04-01 11:30:00,99.02,99.02,98.79,98.88,10235.0,97.7636,97.7636,97.5366,97.6254,10235.0
2025-04-01 11:35:00,98.89,98.89,98.75,98.84,4757.0,97.6353,97.6353,97.4971,97.5859,4757.0
2025-04-01 11:40:00,98.78,98.85,98.67,98.82,13991.0,97.5267,97.5958,97.4181,97.5662,13991.0
2025-04-01 11:45:00,98.8,98.94,98.8,98.93,12208.0,97.5464,97.6847,97.5464,97.6748,12208.0
2025-04-01 11:50:00,98.97,99.06,98.91,99.01,4668.0,97.7143,97.8031,97.655,97.7538,4668.0
2025-04-01 11:55:00,98.99,99.21,98.99,99.21,4388.0,97.734,97.9512,97.734,97.9512,4388.0
2025-04-01 12:00:00,99.23,99.55,99.23,99.43,10440.0,97.971,98.2869,97.971,98.1684,10440.0
2025-04-01 12:05:00,99.43,99.47,99.38,99.43,8547.0,98.1684,98.2079,98.1191,98.1684,8547.0
2025-04-01 12:10:00,99.39,99.7,99.39,99.53,22693.0,98.129,98.435,98.129,98.2672,22693.0
2025-04-01 12:15:00,99.63,99.68,99.52,99.58,8099.0,98.3659,98.4153,98.2573,98.3165,8099.0
2025-04-01 12:20:00,99.58,99.61,99.41,99.45,6693.0,98.3165,98.3462,98.1487,98.1882,6693.0
2025-04-01 12:25:00,99.42,99.45,99.05,99.09,6818.0,98.1586,98.1882,97.7933,97.8328,6818.0
2025-04-01 12:30:00,99.06,99.16,98.82,98.87,8347.0,97.8031,97.9019,97.5662,97.6156,8347.0
2025-04-01 12:35:00,98.87,98.99,98.8,98.94,7603.0,97.6156,97.734,97.5464,97.6847,7603.0
2025-04-01 12:40:00,98.94,99.14,98.93,99.12,7655.0,97.6847,97.8821,97.6748,97.8624,7655.0
2025-04-01 12:45:00,99.12,99.12,99.03,99.11,3478.0,97.8624,97.8624,97.7735,97.8525,3478.0
2025-04-01 12:50:00,99.1,99.32,99.1,99.26,4875.0,97.8426,98.0598,97.8426,98.0006,4875.0
2025-04-01 12:55:00,99.23,99.24,99.14,99.19,3038.0,97.971,97.9809,97.8821,97.9315,3038.0
2025-04-01 13:00:00,99.21,99.24,99.12,99.15,7776.0,97.9512,97.9809,97.8624,97.892,7776.0
2025-04-01 13:05:00,99.15,99.15,99.05,99.06,2076.0,97.892,97.892,97.7933,97.8031,2076.0
2025-04-01 13:10:00,99.09,99.09,98.98,99.04,4268.0,97.8328,97.8328,97.7242,97.7834,4268.0
2025-04-01 13:15:00,98.98,99.0,98.87,98.89,2642.0,97.7242,97.7439,97.6156,97.6353,2642.0
2025-04-01 13:20:00,98.83,98.94,98.83,98.88,4047.0,97.5761,97.6847,97.5761,97.6254,4047.0
2025-04-01 13:25:00,98.87,98.87,98.71,98.72,6454.0,97.6156,97.6156,97.4576,97.4675,6454.0
2025-04-01 13:30:00,98.73,98.81,98.65,98.65,4737.0,97.4773,97.5563,97.3983,97.3983,4737.0
2025-04-01 13:35:00,98.66,98.73,98.62,98.68,5199.0,97.4082,97.4773,97.3687,97.428,5199.0
2025-04-01 13:40:00,98.68,98.77,98.67,98.69,5270.0,97.428,97.5168,97.4181,97.4378,5270.0
2025-04-01 13:45:00,98.68,98.9,98.68,98.89,9420.0,97.428,97.6452,97.428,97.6353,9420.0
2025-04-01 13:50:00,98.85,98.97,98.85,98.86,6324.0,97.5958,97.7143,97.5958,97.6057,6324.0
2025-04-01 13:55:00,98.83,98.91,98.64,98.68,42052.0,97.5761,97.655,97.3885,97.428,42052.0
2025-04-01 14:00:00,98.66,98.7,98.44,98.52,8496.0,97.4082,97.4477,97.191,97.27,8496.0
2025-04-01 14:05:00,98.53,98.54,98.33,98.4,47542.0,97.2799,97.2897,97.0824,97.1515,47542.0
2025-04-01 14:10:00,98.38,98.47,98.33,98.47,18055.0,97.1318,97.2206,97.0824,97.2206,18055.0
2025-04-01 14:15:00,98.42,98.42,98.28,98.28,4113.0,97.1713,97.1713,97.033,97.033,4113.0
2025-04-01 14:20:00,98.29,98.35,98.24,98.29,5273.0,97.0429,97.1021,96.9935,97.0429,5273.0
2025-04-01 14:25:00,98.29,98.42,98.26,98.4,5673.0,97.0429,97.1713,97.0133,97.1515,5673.0
2025-04-01 14:30:00,98.41,98.42,98.34,98.34,11483.0,97.1614,97.1713,97.0923,97.0923,11483.0
2025-04-01 14:35:00,98.34,98.42,98.32,98.32,12053.0,97.0923,97.1713,97.0725,97.0725,12053.0
2025-04-01 14:40:00,98.36,98.51,98.34,98.51,10988.0,97.112,97.2601,97.0923,97.2601,10988.0
2025-04-01 14:45:00,98.51,98.52,98.27,98.29,5151.0,97.2601,97.27,97.0232,97.0429,5151.0
2025-04-01 14:50:00,98.27,98.31,98.21,98.28,8706.0,97.0232,97.0627,96.9639,97.033,8706.0
2025-04-01 14:55:00,98.28,98.48,98.27,98.41,11637.0,97.033,97.2305,97.0232,97.1614,11637.0
2025-04-01 15:00:00,98.41,98.62,98.39,98.59,4201.0,97.1614,97.3687,97.1416,97.3391,4201.0
2025-04-01 15:05:00,98.59,98.6,98.47,98.47,11869.0,97.3391,97.349,97.2206,97.2206,11869.0
2025-04-01 15:10:00,98.46,98.59,98.43,98.59,7647.0,97.2108,97.3391,97.1811,97.3391,7647.0
2025-04-01 15:15:00,98.6,98.81,98.59,98.72,16748.0,97.349,97.5563,97.3391,97.4675,16748.0
2025-04-01 15:20:00,98.69,98.96,98.68,98.96,10490.0,97.4378,97.7044,97.428,97.7044,10490.0
2025-04-01 15:25:00,98.95,99.08,98.91,99.01,16778.0,97.6945,97.8229,97.655,97.7538,16778.0
2025-04-01 15:30:00,98.98,99.18,98.94,99.08,12942.0,97.7242,97.9216,97.6847,97.8229,12942.0
2025-04-01 15:35:00,99.07,99.27,99.04,99.17,16310.0,97.813,98.0105,97.7834,97.9117,16310.0
2025-04-01 15:40:00,99.14,99.34,99.13,99.25,19674.0,97.8821,98.0796,97.8723,97.9907,19674.0
2025-04-01 15:45:00,99.23,99.37,99.2,99.37,17188.0,97.971,98.1092,97.9414,98.1092,17188.0
2025-04-01 15:50:00,99.38,99.43,99.2,99.37,46533.0,98.1191,98.1684,97.9414,98.1092,46533.0
2025-04-01 15:55:00,99.39,99.49,99.24,99.4,109897.0,98.129,98.2277,97.9809,98.1388,109897.0
2025-04-02 09:30:00,98.28,99.19,98.21,98.56,36870.0,97.033,97.9315,96.9639,97.3095,36870.0
2025-04-02 09:35:00,98.62,99.06,98.51,98.99,4330.0,97.3687,97.8031,97.2601,97.734,4330.0
2025-04-02 09:40:00,99.09,99.4,99.01,99.1,4251.0,97.8328,98.1388,97.7538,97.8426,4251.0
2025-04-02 09:45:00,98.99,99.04,98.45,98.66,15496.0,97.734,97.7834,97.2009,97.4082,15496.0
2025-04-02 09:50:00,98.76,98.84,98.54,98.54,7086.0,97.5069,97.5859,97.2897,97.2897,7086.0
2025-04-02 09:55:00,98.6,98.95,98.59,98.81,7891.0,97.349,97.6945,97.3391,97.5563,7891.0
2025-04-02 10:00:00,98.82,99.28,98.82,99.17,12371.0,97.5662,98.0203,97.5662,97.9117,12371.0
2025-04-02 10:05:00,99.08,99.31,99.08,99.23,7651.0,97.8229,98.05,97.8229,97.971,7651.0
2025-04-02 10:10:00,99.23,99.48,99.07,99.37,5064.0,97.971,98.2178,97.813,98.1092,5064.0
2025-04-02 10:15:00,99.29,99.62,99.27,99.55,7096.0,98.0302,98.356,98.0105,98.2869,7096.0
2025-04-02 10:20:00,99.55,99.68,99.36,99.36,4855.0,98.2869,98.4153,98.0993,98.0993,4855.0
2025-04-02 10:25:00,99.4,99.56,99.26,99.53,6793.0,98.1388,98.2968,98.0006,98.2672,6793.0
2025-04-02 10:30:00,99.48,99.65,99.33,99.63,7995.0,98.2178,98.3857,98.0697,98.3659,7995.0
2025-04-02 10:35:00,99.61,99.66,99.46,99.64,11865.0,98.3462,98.3955,98.1981,98.3758,11865.0
2025-04-02 10:40:00,99.7,99.7,99.5,99.63,4905.0,98.435,98.435,98.2376,98.3659,4905.0
2025-04-02 10:45:00,99.63,99.74,99.53,99.7,6755.0,98.3659,98.4745,98.2672,98.435,6755.0
2025-04-02 10:50:00,99.72,99.86,99.71,99.75,4495.0,98.4548,98.593,98.4449,98.4844,4495.0
2025-04-02 10:55:00,99.77,99.97,99.77,99.92,7024.0,98.5041,98.7016,98.5041,98.6522,7024.0
2025-04-02 11:00:00,99.88,99.9,99.74,99.85,6162.0,98.6127,98.6325,98.4745,98.5831,6162.0
2025-04-02 11:05:00,99.84,99.86,99.72,99.72,11374.0,98.5732,98.593,98.4548,98.4548,11374.0
2025-04-02 11:10:00,99.76,99.89,99.69,99.69,10347.0,98.4943,98.6226,98.4251,98.4251,10347.0
2025-04-02 11:15:00,99.76,99.77,99.51,99.73,11075.0,98.4943,98.5041,98.2474,98.4646,11075.0
2025-04-02 11:20:00,99.74,99.94,99.74,99.78,12792.0,98.4745,98.672,98.4745,98.514,12792.0
2025-04-02 11:25:00,99.79,99.92,99.75,99.8,9978.0,98.5239,98.6522,98.4844,98.5338,9978.0
2025-04-02 11:30:00,99.77,99.8,99.67,99.8,4603.0,98.5041,98.5338,98.4054,98.5338,4603.0
2025-04-02 11:35:00,99.85,99.97,99.83,99.95,9318.0,98.5831,98.7016,98.5634,98.6818,9318.0
2025-04-02 11:40:00,99.98,100.03,99.83,99.86,14485.0,98.7115,98.7608,98.5634,98.593,14485.0
2025-04-02 11:45:00,99.87,99.91,99.7,99.75,20556.0,98.6029,98.6424,98.435,98.4844,20556.0
2025-04-02 11:50:00,99.7,99.81,99.61,99.68,11371.0,98.435,98.5436,98.3462,98.4153,11371.0
2025-04-02 11:55:00,99.68,99.75,99.57,99.59,10462.0,98.4153,98.4844,98.3067,98.3264,10462.0
2025-04-02 12:00:00,99.63,99.69,99.6,99.62,6752.0,98.3659,98.4251,98.3363,98.356,6752.0
2025-04-02 12:05:00,99.64,99.72,99.46,99.55,5192.0,98.3758,98.4548,98.1981,98.2869,5192.0
2025-04-02 12:10:00,99.55,99.85,99.54,99.84,8809.0,98.2869,98.5831,98.2771,98.5732,8809.0
2025-04-02 12:15:00,99.83,99.93,99.83,99.86,9892.0,98.5634,98.6621,98.5634,98.593,9892.0
2025-04-02 12:20:00,99.87,99.97,99.85,99.9,4883.0,98.6029,98.7016,98.5831,98.6325,4883.0
2025-04-02 12:25:00,99.93,100.04,99.82,100.04,6814.0,98.6621,98.7707,98.5535,98.7707,6814.0
2025-04-02 12:30:00,100.06,100.16,99.96,100.09,7578.0,98.7905,98.8892,98.6917,98.8201,7578.0
2025-04-02 12:35:00,100.09,100.2,100.02,100.17,8190.0,98.8201,98.9287,98.751,98.8991,8190.0
2025-04-02 12:40:00,100.19,100.25,100.14,100.25,6042.0,98.9188,98.978,98.8694,98.978,6042.0
2025-04-02 12:45:00,100.25,100.46,100.24,100.46,5252.0,98.978,99.1854,98.9682,99.1854,5252.0
2025-04-02 12:50:00,100.47,100.57,100.33,100.34,12060.0,99.1953,99.294,99.057,99.0669,12060.0
2025-04-02 12:55:00,100.32,100.38,100.25,100.26,9089.0,99.0472,99.1064,98.978,98.9879,9089.0
2025-04-02 13:00:00,100.24,100.34,100.2,100.3,6787.0,98.9682,99.0669,98.9287,99.0274,6787.0
2025-04-02 13:05:00,100.32,100.44,100.26,100.43,3481.0,99.0472,99.1656,98.9879,99.1558,3481.0
2025-04-02 13:10:00,100.44,100.53,100.4,100.4,7045.0,99.1656,99.2545,99.1261,99.1261,7045.0
2025-04-02 13:15:00,100.36,100.44,100.3,100.42,3960.0,99.0866,99.1656,99.0274,99.1459,3960.0
2025-04-02 13:20:00,100.39,100.49,100.32,100.48,7693.0,99.1163,99.215,99.0472,99.2051,7693.0
2025-04-02 13:25:00,100.5,100.57,100.45,100.53,5502.0,99.2249,99.294,99.1755,99.2545,5502.0
2025-04-02 13:30:00,100.53,100.55,100.36,100.4,6656.0,99.2545,99.2742,99.0866,99.1261,6656.0
2025-04-02 13:35:00,100.38,100.4,100.3,100.31,6012.0,99.1064,99.1261,99.0274,99.0373,6012.0
2025-04-02 13:40:00,100.31,100.32,100.16,100.2,4593.0,99.0373,99.0472,98.8892,98.9287,4593.0
2025-04-02 13:45:00,100.19,100.19,100.07,100.09,5575.0,98.9188,98.9188,98.8003,98.8201,5575.0
2025-04-02 13:50:00,100.09,100.17,100.0,100.12,5053.0,98.8201,98.8991,98.7312,98.8497,5053.0
2025-04-02 13:55:00,100.12,100.24,100.12,100.22,3001.0,98.8497,98.9682,98.8497,98.9484,3001.0
2025-04-02 14:00:00,100.22,100.34,100.19,100.2,7554.0,98.9484,99.0669,98.9188,98.9287,7554.0
2025-04-02 14:05:00,100.2,100.21,100.12,100.2,3179.0,98.9287,98.9386,98.8497,98.9287,3179.0
2025-04-02 14:10:00,100.2,100.29,100.14,100.29,3621.0,98.9287,99.0175,98.8694,99.0175,3621.0
2025-04-02 14:15:00,100.32,100.33,100.2,100.25,5418.0,99.0472,99.057,98.9287,98.978,5418.0
2025-04-02 14:20:00,100.27,100.31,100.11,100.15,6810.0,98.9978,99.0373,98.8398,98.8793,6810.0
2025-04-02 14:25:00,100.17,100.23,100.01,100.02,6796.0,98.8991,98.9583,98.7411,98.751,6796.0
2025-04-02 14:30:00,100.02,100.18,100.01,100.05,8009.0,98.751,98.9089,98.7411,98.7806,8009.0
2025-04-02 14:35:00,100.01,100.2,100.01,100.2,5326.0,98.7411,98.9287,98.7411,98.9287,5326.0
2025-04-02 14:40:00,100.2,100.21,100.06,100.15,14511.0,98.9287,98.9386,98.7905,98.8793,14511.0
2025-04-02 14:45:00,100.17,100.2,100.06,100.14,5927.0,98.8991,98.9287,98.7905,98.8694,5927.0
2025-04-02 14:50:00,100.13,100.13,99.94,100.03,12736.0,98.8596,98.8596,98.672,98.7608,12736.0
2025-04-02 14:55:00,100.0,100.0,99.64,99.64,10249.0,98.7312,98.7312,98.3758,98.3758,10249.0
2025-04-02 15:00:00,99.66,99.94,99.66,99.94,6991.0,98.3955,98.672,98.3955,98.672,6991.0
2025-04-02 15:05:00,99.94,99.98,99.81,99.96,8528.0,98.672,98.7115,98.5436,98.6917,8528.0
2025-04-02 15:10:00,99.84,99.86,99.77,99.83,8682.0,98.5732,98.593,98.5041,98.5634,8682.0
2025-04-02 15:15:00,99.8,99.84,99.61,99.7,9169.0,98.5338,98.5732,98.3462,98.435,9169.0
2025-04-02 15:20:00,99.71,99.8,99.71,99.79,5718.0,98.4449,98.5338,98.4449,98.5239,5718.0
2025-04-02 15:25:00,99.75,99.9,99.69,99.85,11171.0,98.4844,98.6325,98.4251,98.5831,11171.0
2025-04-02 15:30:00,99.79,100.04,99.73,99.99,25218.0,98.5239,98.7707,98.4646,98.7213,25218.0
2025-04-02 15:35:00,99.98,100.05,99.9,99.97,16025.0,98.7115,98.7806,98.6325,98.7016,16025.0
2025-04-02 15:40:00,99.98,100.25,99.89,100.17,37613.0,98.7115,98.978,98.6226,98.8991,37613.0
2025-04-02 15:45:00,100.19,100.35,100.19,100.35,15159.0,98.9188,99.0768,98.9188,99.0768,15159.0
2025-04-02 15:50:00,100.34,100.44,100.14,100.38,43095.0,99.0669,99.1656,98.8694,99.1064,43095.0
2025-04-02 15:55:00,100.38,100.52,100.24,100.34,129160.0,99.1064,99.2446,98.9682,99.0669,129160.0
2025-04-03 09:30:00,95.82,96.86,95.2,96.53,92176.0,94.6042,95.6311,93.9921,95.3052,92176.0
2025-04-03 09:35:00,96.58,97.17,96.4,97.08,44015.0,95.3546,95.9371,95.1769,95.8483,44015.0
2025-04-03 09:40:00,97.08,97.41,96.62,96.93,73824.0,95.8483,96.1741,95.3941,95.7002,73824.0
2025-04-03 09:45:00,96.91,97.22,96.7,96.91,20490.0,95.6804,95.9865,95.4731,95.6804,20490.0
2025-04-03 09:50:00,96.81,97.0,96.28,96.34,23992.0,95.5817,95.7693,95.0584,95.1177,23992.0
2025-04-03 09:55:00,96.38,96.48,95.83,95.94,35270.0,95.1571,95.2559,94.6141,94.7227,35270.0
2025-04-03 10:00:00,95.78,96.0,95.38,95.51,40475.0,94.5648,94.782,94.1698,94.2982,40475.0
2025-04-03 10:05:00,95.46,95.7,95.14,95.49,30710.0,94.2488,94.4858,93.9329,94.2784,30710.0
2025-04-03 10:10:00,95.48,95.52,95.03,95.2,33624.0,94.2686,94.3081,93.8243,93.9921,33624.0
2025-04-03 10:15:00,95.19,95.45,95.1,95.16,34835.0,93.9822,94.2389,93.8934,93.9526,34835.0
2025-04-03 10:20:00,95.21,95.31,94.76,94.79,42236.0,94.002,94.1007,93.5577,93.5873,42236.0
2025-04-03 10:25:00,94.79,95.11,94.65,95.01,29199.0,93.5873,93.9033,93.4491,93.8045,29199.0
2025-04-03 10:30:00,94.89,95.12,94.63,94.64,36229.0,93.686,93.9131,93.4293,93.4392,36229.0
2025-04-03 10:35:00,94.66,94.81,94.31,94.34,101457.0,93.459,93.6071,93.1134,93.143,101457.0
2025-04-03 10:40:00,94.36,94.53,94.15,94.26,189569.0,93.1628,93.3306,92.9554,93.064,189569.0
2025-04-03 10:45:00,94.28,94.31,93.8,93.87,55565.0,93.0838,93.1134,92.6099,92.679,55565.0
2025-04-03 10:50:00,93.86,94.17,93.84,94.04,36449.0,92.6691,92.9752,92.6494,92.8468,36449.0
2025-04-03 10:55:00,94.07,94.14,93.39,93.53,83105.0,92.8765,92.9456,92.2051,92.3433,83105.0
2025-04-03 11:00:00,93.53,93.85,93.45,93.8,54426.0,92.3433,92.6592,92.2643,92.6099,54426.0
2025-04-03 11:05:00,93.76,93.88,93.37,93.78,38320.0,92.5704,92.6889,92.1853,92.5901,38320.0
2025-04-03 11:10:00,93.77,94.3,93.64,94.17,63550.0,92.5803,93.1035,92.4519,92.9752,63550.0
2025-04-03 11:15:00,94.16,94.59,94.08,94.53,46152.0,92.9653,93.3899,92.8863,93.3306,46152.0
2025-04-03 11:20:00,94.47,94.78,94.37,94.43,31667.0,93.2714,93.5774,93.1726,93.2319,31667.0
2025-04-03 11:25:00,94.4,94.71,94.35,94.52,28658.0,93.2023,93.5083,93.1529,93.3207,28658.0
2025-04-03 11:30:00,94.45,94.49,94.13,94.45,18164.0,93.2516,93.2911,92.9357,93.2516,18164.0
2025-04-03 11:35:00,94.49,94.53,94.14,94.42,35888.0,93.2911,93.3306,92.9456,93.222,35888.0
2025-04-03 11:40:00,94.42,94.69,94.41,94.59,22067.0,93.222,93.4886,93.2121,93.3899,22067.0
2025-04-03 11:45:00,94.6,94.66,94.28,94.41,35098.0,93.3997,93.459,93.0838,93.2121,35098.0
2025-04-03 11:50:00,94.45,94.46,94.15,94.37,16777.0,93.2516,93.2615,92.9554,93.1726,16777.0
2025-04-03 11:55:00,94.35,94.68,94.3,94.54,12892.0,93.1529,93.4787,93.1035,93.3405,12892.0
2025-04-03 12:00:00,94.48,94.67,94.26,94.35,17199.0,93.2813,93.4688,93.064,93.1529,17199.0
2025-04-03 12:05:00,94.4,94.46,94.29,94.4,35625.0,93.2023,93.2615,93.0937,93.2023,35625.0
2025-04-03 12:10:00,94.4,94.51,94.25,94.39,54012.0,93.2023,93.3109,93.0542,93.1924,54012.0
2025-04-03 12:15:00,94.38,94.61,94.19,94.54,31940.0,93.1825,93.4096,92.9949,93.3405,31940.0
2025-04-03 12:20:00,94.52,94.55,94.31,94.41,28948.0,93.3207,93.3504,93.1134,93.2121,28948.0
2025-04-03 12:25:00,94.42,94.44,94.19,94.44,31808.0,93.222,93.2418,92.9949,93.2418,31808.0
2025-04-03 12:30:00,94.47,94.56,93.88,93.89,39522.0,93.2714,93.3602,92.6889,92.6987,39522.0
2025-04-03 12:35:00,93.9,94.18,93.78,93.87,81928.0,92.7086,92.9851,92.5901,92.679,81928.0
2025-04-03 12:40:00,93.9,94.12,93.83,93.96,17884.0,92.7086,92.9258,92.6395,92.7678,17884.0
2025-04-03 12:45:00,93.95,94.11,93.78,94.11,25269.0,92.758,92.9159,92.5901,92.9159,25269.0
2025-04-03 12:50:00,94.09,94.11,93.69,93.74,21553.0,92.8962,92.9159,92.5013,92.5506,21553.0
2025-04-03 12:55:00,93.79,93.79,93.57,93.65,16025.0,92.6,92.6,92.3828,92.4618,16025.0
2025-04-03 13:00:00,93.64,93.8,93.42,93.52,15399.0,92.4519,92.6099,92.2347,92.3334,15399.0
2025-04-03 13:05:00,93.54,93.71,93.41,93.43,11718.0,92.3532,92.521,92.2248,92.2446,11718.0
2025-04-03 13:10:00,93.45,93.58,93.34,93.52,15671.0,92.2643,92.3927,92.1557,92.3334,15671.0
2025-04-03 13:15:00,93.49,93.54,93.09,93.16,35447.0,92.3038,92.3532,91.9089,91.978,35447.0
2025-04-03 13:20:00,93.16,93.44,93.1,93.41,22107.0,91.978,92.2544,91.9188,92.2248,22107.0
2025-04-03 13:25:00,93.38,93.76,93.38,93.54,18992.0,92.1952,92.5704,92.1952,92.3532,18992.0
2025-04-03 13:30:00,93.53,93.67,93.47,93.61,11878.0,92.3433,92.4815,92.2841,92.4223,11878.0
2025-04-03 13:35:00,93.67,93.83,93.59,93.8,13816.0,92.4815,92.6395,92.4025,92.6099,13816.0
2025-04-03 13:40:00,93.78,94.03,93.65,94.03,17728.0,92.5901,92.837,92.4618,92.837,17728.0
2025-04-03 13:45:00,93.95,94.15,93.95,94.1,34310.0,92.758,92.9554,92.758,92.9061,34310.0
2025-04-03 13:50:00,94.19,94.19,93.87,94.0,33325.0,92.9949,92.9949,92.679,92.8073,33325.0
2025-04-03 13:55:00,93.99,93.99,93.88,93.93,18451.0,92.7975,92.7975,92.6889,92.7382,18451.0
2025-04-03 14:00:00,93.94,94.02,93.72,93.73,39472.0,92.7481,92.8271,92.5309,92.5408,39472.0
2025-04-03 14:05:00,93.74,93.75,93.4,93.43,45234.0,92.5506,92.5605,92.215,92.2446,45234.0
2025-04-03 14:10:00,93.43,93.6,93.37,93.54,23809.0,92.2446,92.4124,92.1853,92.3532,23809.0
2025-04-03 14:15:00,93.53,93.59,93.25,93.34,61447.0,92.3433,92.4025,92.0669,92.1557,61447.0
2025-04-03 14:20:00,93.35,93.6,93.33,93.44,50956.0,92.1656,92.4124,92.1458,92.2544,50956.0
2025-04-03 14:25:00,93.47,93.6,93.46,93.57,40401.0,92.2841,92.4124,92.2742,92.3828,40401.0
2025-04-03 14:30:00,93.6,93.6,93.34,93.43,33362.0,92.4124,92.4124,92.1557,92.2446,33362.0
2025-04-03 14:35:00,93.46,93.73,93.38,93.65,16990.0,92.2742,92.5408,92.1952,92.4618,16990.0
2025-04-03 14:40:00,93.64,93.96,93.59,93.87,21848.0,92.4519,92.7678,92.4025,92.679,21848.0
2025-04-03 14:45:00,93.87,94.04,93.79,94.03,30500.0,92.679,92.8468,92.6,92.837,30500.0
2025-04-03 14:50:00,94.02,94.08,93.83,93.87,26739.0,92.8271,92.8863,92.6395,92.679,26739.0
2025-04-03 14:55:00,93.9,93.93,93.75,93.8,33319.0,92.7086,92.7382,92.5605,92.6099,33319.0
2025-04-03 15:00:00,93.8,94.04,93.73,93.82,28583.0,92.6099,92.8468,92.5408,92.6296,28583.0
2025-04-03 15:05:00,93.79,94.02,93.75,93.9,29281.0,92.6,92.8271,92.5605,92.7086,29281.0
2025-04-03 15:10:00,93.9,93.97,93.78,93.78,31498.0,92.7086,92.7777,92.5901,92.5901,31498.0
2025-04-03 15:15:00,93.76,93.78,93.48,93.63,33330.0,92.5704,92.5901,92.2939,92.442,33330.0
2025-04-03 15:20:00,93.63,93.75,93.34,93.5,44672.0,92.442,92.5605,92.1557,92.3137,44672.0
2025-04-03 15:25:00,93.47,93.7,93.4,93.54,37110.0,92.2841,92.5111,92.215,92.3532,37110.0
2025-04-03 15:30:00,93.55,93.59,93.1,93.19,47897.0,92.3631,92.4025,91.9188,92.0076,47897.0
2025-04-03 15:35:00,93.15,93.28,93.02,93.09,64308.0,91.9681,92.0965,91.8398,91.9089,64308.0
2025-04-03 15:40:00,93.09,93.11,92.92,92.97,73550.0,91.9089,91.9286,91.741,91.7904,73550.0
2025-04-03 15:45:00,92.97,92.99,92.6,92.68,72422.0,91.7904,91.8102,91.4251,91.5041,72422.0
2025-04-03 15:50:00,92.68,92.9,92.52,92.69,145602.0,91.5041,91.7213,91.3461,91.514,145602.0
2025-04-03 15:55:00,92.67,93.01,92.53,92.67,373592.0,91.4942,91.8299,91.356,91.4942,373592.0
2025-04-04 09:30:00,88.45,89.6,87.75,88.19,145289.0,87.3278,88.4632,86.6366,87.0711,145289.0
2025-04-04 09:35:00,88.3,88.33,86.34,86.5,109322.0,87.1797,87.2093,85.2445,85.4025,109322.0
2025-04-04 09:40:00,86.4,86.43,85.42,85.8,153905.0,85.3038,85.3334,84.3362,84.7114,153905.0
2025-04-04 09:45:00,85.9,85.9,84.84,84.97,150105.0,84.8101,84.8101,83.7636,83.8919,150105.0
2025-04-04 09:50:00,84.97,85.31,84.57,84.91,70326.0,83.8919,84.2276,83.497,83.8327,70326.0
2025-04-04 09:55:00,85.0,85.58,84.64,85.37,120761.0,83.9215,84.4942,83.5661,84.2868,120761.0
2025-04-04 10:00:00,85.26,85.29,84.71,84.72,92786.0,84.1782,84.2079,83.6352,83.6451,92786.0
2025-04-04 10:05:00,84.71,84.73,84.12,84.17,104657.0,83.6352,83.655,83.0527,83.1021,104657.0
2025-04-04 10:10:00,84.16,84.16,83.62,83.94,135142.0,83.0922,83.0922,82.559,82.875,135142.0
2025-04-04 10:15:00,83.95,84.03,83.53,83.62,75086.0,82.8849,82.9638,82.4702,82.559,75086.0
2025-04-04 10:20:00,83.59,83.99,83.56,83.92,66423.0,82.5294,82.9243,82.4998,82.8552,66423.0
2025-04-04 10:25:00,84.01,84.06,83.08,83.11,118165.0,82.9441,82.9935,82.0259,82.0555,118165.0
2025-04-04 10:30:00,83.05,83.66,82.69,83.03,115316.0,81.9963,82.5985,81.6408,81.9765,115316.0
2025-04-04 10:35:00,83.01,83.11,82.53,82.99,149152.0,81.9568,82.0555,81.4829,81.937,149152.0
2025-04-04 10:40:00,83.01,83.01,82.5,82.62,113750.0,81.9568,81.9568,81.4533,81.5717,113750.0
2025-04-04 10:45:00,82.62,82.67,82.04,82.4,90515.0,81.5717,81.6211,80.9991,81.3545,90515.0
2025-04-04 10:50:00,82.3,83.72,82.23,83.56,40058.0,81.2558,82.6578,81.1867,82.4998,40058.0
2025-04-04 10:55:00,83.58,84.51,83.58,84.07,48130.0,82.5195,83.4377,82.5195,83.0033,48130.0
2025-04-04 11:00:00,84.01,84.98,83.93,84.87,52794.0,82.9441,83.9018,82.8651,83.7932,52794.0
2025-04-04 11:05:00,84.86,84.86,83.94,84.03,67081.0,83.7833,83.7833,82.875,82.9638,67081.0
2025-04-04 11:10:00,83.96,84.75,83.95,84.39,99544.0,82.8947,83.6747,82.8849,83.3193,99544.0
2025-04-04 11:15:00,84.39,85.49,84.39,84.82,44859.0,83.3193,84.4053,83.3193,83.7438,44859.0
2025-04-04 11:20:00,84.83,85.25,84.58,84.85,185877.0,83.7537,84.1684,83.5069,83.7734,185877.0
2025-04-04 11:25:00,84.76,84.89,83.75,83.8,78815.0,83.6846,83.8129,82.6874,82.7368,78815.0
2025-04-04 11:30:00,83.81,84.01,83.51,83.86,87421.0,82.7466,82.9441,82.4504,82.796,87421.0
2025-04-04 11:35:00,83.88,83.88,83.28,83.34,66993.0,82.8157,82.8157,82.2234,82.2826,66993.0
2025-04-04 11:40:00,83.33,83.91,83.15,83.72,41611.0,82.2727,82.8454,82.095,82.6578,41611.0
2025-04-04 11:45:00,83.72,83.72,83.33,83.65,87554.0,82.6578,82.6578,82.2727,82.5887,87554.0
2025-04-04 11:50:00,83.68,83.89,83.36,83.66,128647.0,82.6183,82.8256,82.3023,82.5985,128647.0
2025-04-04 11:55:00,83.68,83.83,83.25,83.32,81677.0,82.6183,82.7664,82.1937,82.2628,81677.0
2025-04-04 12:00:00,83.44,83.57,83.29,83.47,28889.0,82.3813,82.5097,82.2332,82.4109,28889.0
2025-04-04 12:05:00,83.47,83.95,83.36,83.42,54285.0,82.4109,82.8849,82.3023,82.3616,54285.0
2025-04-04 12:10:00,83.42,84.02,83.29,83.88,46208.0,82.3616,82.954,82.2332,82.8157,46208.0
2025-04-04 12:15:00,83.87,83.97,83.25,83.3,49006.0,82.8059,82.9046,82.1937,82.2431,49006.0
2025-04-04 12:20:00,83.31,83.54,83.26,83.37,39282.0,82.253,82.4801,82.2036,82.3122,39282.0
2025-04-04 12:25:00,83.42,83.69,83.32,83.57,43938.0,82.3616,82.6282,82.2628,82.5097,43938.0
2025-04-04 12:30:00,83.57,83.61,83.26,83.27,76662.0,82.5097,82.5492,82.2036,82.2135,76662.0
2025-04-04 12:35:00,83.25,83.61,83.17,83.45,87130.0,82.1937,82.5492,82.1148,82.3912,87130.0
2025-04-04 12:40:00,83.46,83.65,83.37,83.39,74403.0,82.4011,82.5887,82.3122,82.332,74403.0
2025-04-04 12:45:00,83.37,83.44,83.15,83.2,40883.0,82.3122,82.3813,82.095,82.1444,40883.0
2025-04-04 12:50:00,83.22,83.41,83.03,83.18,67437.0,82.1641,82.3517,81.9765,82.1246,67437.0
2025-04-04 12:55:00,83.14,83.47,83.05,83.23,34652.0,82.0851,82.4109,81.9963,82.174,34652.0
2025-04-04 13:00:00,83.23,83.59,83.19,83.51,44343.0,82.174,82.5294,82.1345,82.4504,44343.0
2025-04-04 13:05:00,83.5,83.65,83.35,83.4,90478.0,82.4406,82.5887,82.2925,82.3418,90478.0
2025-04-04 13:10:00,83.4,83.44,82.91,82.99,60615.0,82.3418,82.3813,81.8581,81.937,60615.0
2025-04-04 13:15:00,83.04,83.21,82.8,83.12,88127.0,81.9864,82.1542,81.7494,82.0654,88127.0
2025-04-04 13:20:00,83.15,83.35,83.05,83.22,40192.0,82.095,82.2925,81.9963,82.1641,40192.0
2025-04-04 13:25:00,83.24,83.47,83.06,83.09,36374.0,82.1839,82.4109,82.0061,82.0358,36374.0
2025-04-04 13:30:00,83.06,83.11,82.57,82.94,48652.0,82.0061,82.0555,81.5224,81.8877,48652.0
2025-04-04 13:35:00,82.92,83.37,82.92,83.21,55675.0,81.8679,82.3122,81.8679,82.1542,55675.0
2025-04-04 13:40:00,83.17,83.22,82.89,82.98,35254.0,82.1148,82.1641,81.8383,81.9272,35254.0
2025-04-04 13:45:00,83.01,83.44,82.9,83.34,46426.0,81.9568,82.3813,81.8482,82.2826,46426.0
2025-04-04 13:50:00,83.32,83.42,83.08,83.4,76247.0,82.2628,82.3616,82.0259,82.3418,76247.0
2025-04-04 13:55:00,83.38,83.4,83.12,83.34,44521.0,82.3221,82.3418,82.0654,82.2826,44521.0
2025-04-04 14:00:00,83.4,83.55,83.07,83.13,42798.0,82.3418,82.4899,82.016,82.0753,42798.0
2025-04-04 14:05:00,83.15,83.15,82.53,82.8,37593.0,82.095,82.095,81.4829,81.7494,37593.0
2025-04-04 14:10:00,82.76,82.76,82.34,82.38,28230.0,81.71,81.71,81.2953,81.3348,28230.0
2025-04-04 14:15:00,82.43,82.44,81.91,82.06,38118.0,81.3841,81.394,80.8707,81.0188,38118.0
2025-04-04 14:20:00,82.09,82.37,81.99,82.19,24559.0,81.0485,81.3249,80.9497,81.1472,24559.0
2025-04-04 14:25:00,82.2,82.2,81.98,82.05,23902.0,81.1571,81.1571,80.9398,81.009,23902.0
2025-04-04 14:30:00,82.02,82.07,81.62,81.74,36301.0,80.9793,81.0287,80.5844,80.7029,36301.0
2025-04-04 14:35:00,81.68,81.81,81.32,81.33,31158.0,80.6437,80.772,80.2882,80.2981,31158.0
2025-04-04 14:40:00,81.34,81.4,81.05,81.07,77629.0,80.308,80.3672,80.0216,80.0414,77629.0
2025-04-04 14:45:00,81.06,81.44,80.92,81.2,67029.0,80.0315,80.4067,79.8933,80.1697,67029.0
2025-04-04 14:50:00,81.23,81.34,81.05,81.19,43486.0,80.1994,80.308,80.0216,80.1599,43486.0
2025-04-04 14:55:00,81.22,81.27,80.95,81.04,69329.0,80.1895,80.2389,79.9229,80.0118,69329.0
2025-04-04 15:00:00,81.08,81.44,80.73,81.33,55579.0,80.0513,80.4067,79.7057,80.2981,55579.0
2025-04-04 15:05:00,81.24,81.32,80.98,81.18,45259.0,80.2092,80.2882,79.9525,80.15,45259.0
2025-04-04 15:10:00,81.21,81.61,81.1,81.48,60748.0,80.1796,80.5745,80.071,80.4462,60748.0
2025-04-04 15:15:00,81.48,81.83,81.44,81.63,70350.0,80.4462,80.7918,80.4067,80.5943,70350.0
2025-04-04 15:20:00,81.64,82.35,81.63,82.19,66049.0,80.6042,81.3052,80.5943,81.1472,66049.0
2025-04-04 15:25:00,82.24,82.49,81.99,82.13,128514.0,81.1966,81.4434,80.9497,81.0879,128514.0
2025-04-04 15:30:00,82.12,82.18,81.84,82.14,130354.0,81.0781,81.1373,80.8016,81.0978,130354.0
2025-04-04 15:35:00,82.17,82.38,81.26,81.26,130936.0,81.1274,81.3348,80.229,80.229,130936.0
2025-04-04 15:40:00,81.33,81.55,81.11,81.49,150345.0,80.2981,80.5153,80.0809,80.4561,150345.0
2025-04-04 15:45:00,81.53,81.72,81.05,81.14,156632.0,80.4956,80.6831,80.0216,80.1105,156632.0
2025-04-04 15:50:00,81.12,81.17,80.46,80.59,292480.0,80.0908,80.1401,79.4391,79.5675,292480.0
2025-04-04 15:55:00,80.59,81.0,80.54,80.84,639154.0,79.5675,79.9723,79.5181,79.8143,639154.0
2025-04-07 09:30:00,77.99,78.25,75.47,76.92,316513.0,77.0005,77.2572,74.5124,75.9441,316513.0
2025-04-07 09:35:00,76.98,77.12,76.02,76.48,143325.0,76.0033,76.1415,75.0555,75.5096,143325.0
2025-04-07 09:40:00,76.48,76.88,75.57,76.48,162266.0,75.5096,75.9046,74.6112,75.5096,162266.0
2025-04-07 09:45:00,76.56,77.85,76.18,77.8,108025.0,75.5886,76.8623,75.2134,76.8129,108025.0
2025-04-07 09:50:00,77.75,78.59,77.75,78.36,104553.0,76.7635,77.5929,76.7635,77.3658,104553.0
2025-04-07 09:55:00,78.39,79.98,78.23,79.8,133812.0,77.3954,78.9652,77.2374,78.7875,133812.0
2025-04-07 10:00:00,79.8,80.33,79.61,79.79,211117.0,78.7875,79.3108,78.5999,78.7776,211117.0
2025-04-07 10:05:00,79.72,79.8,78.89,79.0,207180.0,78.7085,78.7875,77.8891,77.9977,207180.0
2025-04-07 10:10:00,79.0,83.4,78.98,82.59,267114.0,77.9977,82.3418,77.9779,81.5421,267114.0
2025-04-07 10:15:00,82.59,83.85,82.07,82.07,76933.0,81.5421,82.7861,81.0287,81.0287,76933.0
2025-04-07 10:20:00,82.06,82.16,79.28,79.37,130564.0,81.0188,81.1176,78.2741,78.363,130564.0
2025-04-07 10:25:00,79.37,80.4,79.18,79.25,81561.0,78.363,79.3799,78.1754,78.2445,81561.0
2025-04-07 10:30:00,79.38,80.25,78.94,79.3,75569.0,78.3728,79.2318,77.9384,78.2939,75569.0
2025-04-07 10:35:00,79.45,79.46,78.36,78.48,86553.0,78.4419,78.4518,77.3658,77.4843,86553.0
2025-04-07 10:40:00,78.5,79.3,78.49,79.24,49837.0,77.504,78.2939,77.4941,78.2346,49837.0
2025-04-07 10:45:00,79.28,79.72,79.14,79.64,52404.0,78.2741,78.7085,78.1359,78.6295,52404.0
2025-04-07 10:50:00,79.72,80.51,79.59,80.5,173380.0,78.7085,79.4885,78.5802,79.4786,173380.0
2025-04-07 10:55:00,80.52,80.6,80.07,80.08,184982.0,79.4984,79.5774,79.0541,79.064,184982.0
2025-04-07 11:00:00,80.14,80.7,79.87,80.35,156150.0,79.1232,79.6761,78.8566,79.3305,156150.0
2025-04-07 11:05:00,80.4,80.43,79.09,79.12,78602.0,79.3799,79.4095,78.0865,78.1161,78602.0
2025-04-07 11:10:00,79.16,79.59,78.2,78.34,80151.0,78.1556,78.5802,77.2078,77.346,80151.0
2025-04-07 11:15:00,78.28,78.93,77.71,78.57,121423.0,77.2868,77.9285,76.724,77.5731,121423.0
2025-04-07 11:20:00,78.6,79.09,77.68,77.79,123886.0,77.6027,78.0865,76.6944,76.803,123886.0
2025-04-07 11:25:00,77.79,78.24,77.71,77.92,97415.0,76.803,77.2473,76.724,76.9314,97415.0
2025-04-07 11:30:00,77.92,78.98,77.91,78.93,81904.0,76.9314,77.9779,76.9215,77.9285,81904.0
2025-04-07 11:35:00,79.0,79.84,78.92,79.67,75981.0,77.9977,78.827,77.9187,78.6592,75981.0
2025-04-07 11:40:00,79.64,80.25,79.61,80.09,111948.0,78.6295,79.2318,78.5999,79.0738,111948.0
2025-04-07 11:45:00,80.2,80.21,79.62,79.84,55273.0,79.1824,79.1923,78.6098,78.827,55273.0
2025-04-07 11:50:00,79.88,80.13,79.36,79.39,74614.0,78.8665,79.1133,78.3531,78.3827,74614.0
2025-04-07 11:55:00,79.48,79.6,79.03,79.04,109772.0,78.4716,78.59,78.0273,78.0372,109772.0
2025-04-07 12:00:00,79.05,79.29,78.76,79.2,62253.0,78.047,78.284,77.7607,78.1951,62253.0
2025-04-07 12:05:00,79.14,79.27,78.67,78.76,33193.0,78.1359,78.2642,77.6718,77.7607,33193.0
2025-04-07 12:10:00,78.75,78.93,78.5,78.62,88902.0,77.7508,77.9285,77.504,77.6225,88902.0
2025-04-07 12:15:00,78.63,78.91,78.42,78.89,47695.0,77.6324,77.9088,77.425,77.8891,47695.0
2025-04-07 12:20:00,78.85,78.9,78.43,78.61,97963.0,77.8496,77.8989,77.4349,77.6126,97963.0
2025-04-07 12:25:00,78.67,79.07,78.54,78.9,66230.0,77.6718,78.0668,77.5435,77.8989,66230.0
2025-04-07 12:30:00,78.82,79.21,78.76,79.17,47991.0,77.8199,78.205,77.7607,78.1655,47991.0
2025-04-07 12:35:00,79.17,79.24,78.95,78.98,43525.0,78.1655,78.2346,77.9483,77.9779,43525.0
2025-04-07 12:40:00,78.98,79.23,78.35,78.58,86439.0,77.9779,78.2247,77.3559,77.583,86439.0
2025-04-07 12:45:00,78.53,78.53,78.16,78.26,79449.0,77.5336,77.5336,77.1683,77.267,79449.0
2025-04-07 12:50:00,78.25,78.58,78.11,78.57,49386.0,77.2572,77.583,77.119,77.5731,49386.0
2025-04-07 12:55:00,78.58,78.68,77.92,78.12,38352.0,77.583,77.6817,76.9314,77.1288,38352.0
2025-04-07 13:00:00,78.13,79.59,78.13,78.57,92761.0,77.1387,78.5802,77.1387,77.5731,92761.0
2025-04-07 13:05:00,78.53,78.85,78.45,78.55,51284.0,77.5336,77.8496,77.4546,77.5534,51284.0
2025-04-07 13:10:00,78.63,79.49,78.46,79.49,48005.0,77.6324,78.4814,77.4645,78.4814,48005.0
2025-04-07 13:15:00,79.38,79.74,79.27,79.64,67067.0,78.3728,78.7283,78.2642,78.6295,67067.0
2025-04-07 13:20:00,79.55,79.73,79.31,79.55,72555.0,78.5407,78.7184,78.3037,78.5407,72555.0
2025-04-07 13:25:00,79.54,80.0,79.53,79.95,66361.0,78.5308,78.985,78.5209,78.9356,66361.0
2025-04-07 13:30:00,79.99,80.0,79.4,79.82,77581.0,78.9751,78.985,78.3926,78.8073,77581.0
2025-04-07 13:35:00,79.8,80.36,79.56,80.16,186241.0,78.7875,79.3404,78.5506,79.1429,186241.0
2025-04-07 13:40:00,80.14,80.55,79.89,80.5,103785.0,79.1232,79.528,78.8764,79.4786,103785.0
2025-04-07 13:45:00,80.51,81.15,80.07,80.98,130654.0,79.4885,80.1204,79.0541,79.9525,130654.0
2025-04-07 13:50:00,80.98,81.04,80.53,80.7,71921.0,79.9525,80.0118,79.5082,79.6761,71921.0
2025-04-07 13:55:00,80.68,81.12,80.4,81.12,54226.0,79.6563,80.0908,79.3799,80.0908,54226.0
2025-04-07 14:00:00,81.13,81.31,80.73,81.0,124279.0,80.1006,80.2784,79.7057,79.9723,124279.0
2025-04-07 14:05:00,80.93,80.93,80.34,80.79,33225.0,79.9032,79.9032,79.3207,79.7649,33225.0
2025-04-07 14:10:00,80.63,81.05,80.42,80.42,43779.0,79.607,80.0216,79.3996,79.3996,43779.0
2025-04-07 14:15:00,80.45,81.22,80.33,81.22,52865.0,79.4293,80.1895,79.3108,80.1895,52865.0
2025-04-07 14:20:00,81.23,81.34,80.81,81.1,43869.0,80.1994,80.308,79.7847,80.071,43869.0
2025-04-07 14:25:00,81.11,81.16,80.06,80.09,43780.0,80.0809,80.1303,79.0442,79.0738,43780.0
2025-04-07 14:30:00,80.14,80.37,80.04,80.18,42106.0,79.1232,79.3503,79.0245,79.1627,42106.0
2025-04-07 14:35:00,80.14,80.59,80.14,80.47,35866.0,79.1232,79.5675,79.1232,79.449,35866.0
2025-04-07 14:40:00,80.43,80.71,80.2,80.3,45654.0,79.4095,79.686,79.1824,79.2812,45654.0
2025-04-07 14:45:00,80.29,80.57,80.0,80.38,98280.0,79.2713,79.5477,78.985,79.3602,98280.0
2025-04-07 14:50:00,80.33,80.38,79.89,79.99,140707.0,79.3108,79.3602,78.8764,78.9751,140707.0
2025-04-07 14:55:00,80.0,80.02,79.64,79.81,40794.0,78.985,79.0047,78.6295,78.7974,40794.0
2025-04-07 15:00:00,79.79,80.48,79.74,80.17,115463.0,78.7776,79.4589,78.7283,79.1528,115463.0
2025-04-07 15:05:00,80.22,80.26,79.96,80.06,78897.0,79.2022,79.2417,78.9455,79.0442,78897.0
2025-04-07 15:10:00,80.06,80.44,80.02,80.19,98805.0,79.0442,79.4194,79.0047,79.1726,98805.0
2025-04-07 15:15:00,80.18,80.57,79.83,80.4,74227.0,79.1627,79.5477,78.8171,79.3799,74227.0
2025-04-07 15:20:00,80.4,80.46,80.11,80.22,41021.0,79.3799,79.4391,79.0936,79.2022,41021.0
2025-04-07 15:25:00,80.26,80.43,79.94,80.09,104060.0,79.2417,79.4095,78.9257,79.0738,104060.0
2025-04-07 15:30:00,80.12,81.08,80.1,81.02,41006.0,79.1034,80.0513,79.0837,79.992,41006.0
2025-04-07 15:35:00,81.06,81.62,80.74,81.14,76224.0,80.0315,80.5844,79.7156,80.1105,76224.0
2025-04-07 15:40:00,81.11,81.14,80.32,80.39,91916.0,80.0809,80.1105,79.3009,79.37,91916.0
2025-04-07 15:45:00,80.44,80.6,80.14,80.52,118648.0,79.4194,79.5774,79.1232,79.4984,118648.0
2025-04-07 15:50:00,80.48,81.05,80.45,80.95,223810.0,79.4589,80.0216,79.4293,79.9229,223810.0
2025-04-07 15:55:00,80.92,81.09,80.68,80.91,484549.0,79.8933,80.0611,79.6563,79.8834,484549.0
2025-04-08 09:30:00,83.88,84.5,82.92,83.75,117219.0,82.8157,83.4279,81.8679,82.6874,117219.0
2025-04-08 09:35:00,83.84,83.97,83.0,83.49,51282.0,82.7763,82.9046,81.9469,82.4307,51282.0
2025-04-08 09:40:00,83.46,83.67,82.93,83.47,110052.0,82.4011,82.6084,81.8778,82.4109,110052.0
2025-04-08 09:45:00,83.47,83.47,82.67,82.79,111984.0,82.4109,82.4109,81.6211,81.7396,111984.0
2025-04-08 09:50:00,82.87,83.28,82.4,82.87,87739.0,81.8186,82.2234,81.3545,81.8186,87739.0
2025-04-08 09:55:00,82.9,83.18,82.78,83.11,43061.0,81.8482,82.1246,81.7297,82.0555,43061.0
2025-04-08 10:00:00,83.11,83.7,82.98,83.49,54769.0,82.0555,82.638,81.9272,82.4307,54769.0
2025-04-08 10:05:00,83.49,83.92,83.36,83.79,57119.0,82.4307,82.8552,82.3023,82.7269,57119.0
2025-04-08 10:10:00,83.81,84.0,83.44,83.75,52918.0,82.7466,82.9342,82.3813,82.6874,52918.0
2025-04-08 10:15:00,83.78,84.13,83.76,84.05,54905.0,82.717,83.0626,82.6973,82.9836,54905.0
2025-04-08 10:20:00,84.05,84.15,83.4,83.5,36027.0,82.9836,83.0823,82.3418,82.4406,36027.0
2025-04-08 10:25:00,83.44,83.82,83.2,83.56,35566.0,82.3813,82.7565,82.1444,82.4998,35566.0
2025-04-08 10:30:00,83.49,83.62,83.04,83.54,98877.0,82.4307,82.559,81.9864,82.4801,98877.0
2025-04-08 10:35:00,83.55,83.66,82.9,83.29,45334.0,82.4899,82.5985,81.8482,82.2332,45334.0
2025-04-08 10:40:00,83.29,83.34,82.81,82.88,33240.0,82.2332,82.2826,81.7593,81.8284,33240.0
2025-04-08 10:45:00,82.88,82.96,82.45,82.91,70522.0,81.8284,81.9074,81.4039,81.8581,70522.0
2025-04-08 10:50:00,82.86,83.02,82.54,82.65,27872.0,81.8087,81.9667,81.4927,81.6013,27872.0
2025-04-08 10:55:00,82.64,82.73,82.48,82.56,31544.0,81.5915,81.6803,81.4335,81.5125,31544.0
2025-04-08 11:00:00,82.56,82.94,82.49,82.84,100351.0,81.5125,81.8877,81.4434,81.7889,100351.0
2025-04-08 11:05:00,82.84,82.85,82.36,82.53,33614.0,81.7889,81.7988,81.315,81.4829,33614.0
2025-04-08 11:10:00,82.53,82.57,81.97,82.08,43420.0,81.4829,81.5224,80.93,81.0386,43420.0
2025-04-08 11:15:00,82.04,82.17,81.74,82.04,28602.0,80.9991,81.1274,80.7029,80.9991,28602.0
2025-04-08 11:20:00,82.04,82.29,81.75,81.78,58660.0,80.9991,81.2459,80.7128,80.7424,58660.0
2025-04-08 11:25:00,81.78,82.09,81.65,81.8,38830.0,80.7424,81.0485,80.614,80.7621,38830.0
2025-04-08 11:30:00,81.75,82.3,81.69,82.25,32373.0,80.7128,81.2558,80.6535,81.2064,32373.0
2025-04-08 11:35:00,82.21,82.53,82.07,82.17,50527.0,81.1669,81.4829,81.0287,81.1274,50527.0
2025-04-08 11:40:00,82.17,82.41,82.12,82.31,30429.0,81.1274,81.3644,81.0781,81.2657,30429.0
2025-04-08 11:45:00,82.34,82.52,81.9,82.0,41522.0,81.2953,81.473,80.8609,80.9596,41522.0
2025-04-08 11:50:00,82.05,82.06,81.55,82.0,72120.0,81.009,81.0188,80.5153,80.9596,72120.0
2025-04-08 11:55:00,82.04,82.45,81.95,82.25,11609.0,80.9991,81.4039,80.9102,81.2064,11609.0
2025-04-08 12:00:00,82.25,82.33,82.05,82.08,12616.0,81.2064,81.2854,81.009,81.0386,12616.0
2025-04-08 12:05:00,82.13,82.33,81.89,81.92,19310.0,81.0879,81.2854,80.851,80.8806,19310.0
2025-04-08 12:10:00,82.0,82.17,81.89,81.91,27484.0,80.9596,81.1274,80.851,80.8707,27484.0
2025-04-08 12:15:00,82.0,82.0,81.46,81.51,42497.0,80.9596,80.9596,80.4264,80.4758,42497.0
2025-04-08 12:20:00,81.45,81.57,81.1,81.15,28514.0,80.4166,80.5351,80.071,80.1204,28514.0
2025-04-08 12:25:00,81.16,81.48,81.08,81.4,42201.0,80.1303,80.4462,80.0513,80.3672,42201.0
2025-04-08 12:30:00,81.44,81.57,80.81,81.24,43304.0,80.4067,80.5351,79.7847,80.2092,43304.0
2025-04-08 12:35:00,81.26,81.41,80.65,80.73,29098.0,80.229,80.3771,79.6267,79.7057,29098.0
2025-04-08 12:40:00,80.72,80.8,80.34,80.48,23498.0,79.6958,79.7748,79.3207,79.4589,23498.0
2025-04-08 12:45:00,80.56,80.82,80.36,80.64,62254.0,79.5379,79.7946,79.3404,79.6169,62254.0
2025-04-08 12:50:00,80.7,80.8,80.51,80.61,43446.0,79.6761,79.7748,79.4885,79.5872,43446.0
2025-04-08 12:55:00,80.69,80.79,80.32,80.35,27633.0,79.6662,79.7649,79.3009,79.3305,27633.0
2025-04-08 13:00:00,80.37,80.63,80.25,80.6,43633.0,79.3503,79.607,79.2318,79.5774,43633.0
2025-04-08 13:05:00,80.64,80.68,79.97,79.99,41256.0,79.6169,79.6563,78.9554,78.9751,41256.0
2025-04-08 13:10:00,79.97,80.09,79.65,79.8,48643.0,78.9554,79.0738,78.6394,78.7875,48643.0
2025-04-08 13:15:00,79.74,80.04,79.6,79.62,36342.0,78.7283,79.0245,78.59,78.6098,36342.0
2025-04-08 13:20:00,79.6,79.7,79.36,79.54,19431.0,78.59,78.6888,78.3531,78.5308,19431.0
2025-04-08 13:25:00,79.54,79.63,79.16,79.33,30661.0,78.5308,78.6197,78.1556,78.3235,30661.0
2025-04-08 13:30:00,79.33,79.61,79.24,79.31,37521.0,78.3235,78.5999,78.2346,78.3037,37521.0
2025-04-08 13:35:00,79.28,80.26,79.28,79.9,42061.0,78.2741,79.2417,78.2741,78.8862,42061.0
2025-04-08 13:40:00,79.94,80.54,79.9,80.47,34072.0,78.9257,79.5181,78.8862,79.449,34072.0
2025-04-08 13:45:00,80.36,80.43,79.87,80.1,28163.0,79.3404,79.4095,78.8566,79.0837,28163.0
2025-04-08 13:50:00,80.14,80.32,79.9,80.11,23613.0,79.1232,79.3009,78.8862,79.0936,23613.0
2025-04-08 13:55:00,80.13,80.51,80.12,80.43,18098.0,79.1133,79.4885,79.1034,79.4095,18098.0
2025-04-08 14:00:00,80.41,80.77,80.37,80.6,27808.0,79.3898,79.7452,79.3503,79.5774,27808.0
2025-04-08 14:05:00,80.5,80.64,80.33,80.42,22357.0,79.4786,79.6169,79.3108,79.3996,22357.0
2025-04-08 14:10:00,80.42,80.42,80.07,80.08,33820.0,79.3996,79.3996,79.0541,79.064,33820.0
2025-04-08 14:15:00,80.08,80.36,79.99,80.31,47031.0,79.064,79.3404,78.9751,79.291,47031.0
2025-04-08 14:20:00,80.25,80.31,79.98,80.11,21680.0,79.2318,79.291,78.9652,79.0936,21680.0
2025-04-08 14:25:00,80.06,80.08,79.54,79.63,27016.0,79.0442,79.064,78.5308,78.6197,27016.0
2025-04-08 14:30:00,79.67,81.04,79.67,80.04,56760.0,78.6592,80.0118,78.6592,79.0245,56760.0
2025-04-08 14:35:00,80.13,80.13,79.67,79.79,31890.0,79.1133,79.1133,78.6592,78.7776,31890.0
2025-04-08 14:40:00,79.83,79.83,79.29,79.37,19158.0,78.8171,78.8171,78.284,78.363,19158.0
2025-04-08 14:45:00,79.43,79.85,79.43,79.72,47079.0,78.4222,78.8369,78.4222,78.7085,47079.0
2025-04-08 14:50:00,79.78,80.02,79.62,79.62,26610.0,78.7678,79.0047,78.6098,78.6098,26610.0
2025-04-08 14:55:00,79.6,79.74,79.45,79.56,31340.0,78.59,78.7283,78.4419,78.5506,31340.0
2025-04-08 15:00:00,79.6,79.79,79.5,79.61,22098.0,78.59,78.7776,78.4913,78.5999,22098.0
2025-04-08 15:05:00,79.61,79.62,78.89,78.9,35496.0,78.5999,78.6098,77.8891,77.8989,35496.0
2025-04-08 15:10:00,78.88,79.11,78.8,78.8,33351.0,77.8792,78.1063,77.8002,77.8002,33351.0
2025-04-08 15:15:00,78.89,78.95,78.31,78.42,40969.0,77.8891,77.9483,77.3164,77.425,40969.0
2025-04-08 15:20:00,78.4,78.8,78.37,78.78,58393.0,77.4053,77.8002,77.3757,77.7805,58393.0
2025-04-08 15:25:00,78.74,79.12,78.68,79.04,37298.0,77.741,78.1161,77.6817,78.0372,37298.0
2025-04-08 15:30:00,78.97,78.99,78.6,78.6,54279.0,77.968,77.9878,77.6027,77.6027,54279.0
2025-04-08 15:35:00,78.57,78.57,77.73,77.85,78945.0,77.5731,77.5731,76.7438,76.8623,78945.0
2025-04-08 15:40:00,77.85,78.24,77.46,77.5,77404.0,76.8623,77.2473,76.4772,76.5167,77404.0
2025-04-08 15:45:00,77.5,77.7,77.27,77.27,111292.0,76.5167,76.7142,76.2896,76.2896,111292.0
2025-04-08 15:50:00,77.32,78.67,77.32,78.59,144504.0,76.339,77.6718,76.339,77.5929,144504.0
2025-04-08 15:55:00,78.54,78.77,78.35,78.71,447493.0,77.5435,77.7706,77.3559,77.7113,447493.0
2025-04-09 09:30:00,77.44,78.55,77.25,77.61,76668.0,76.4575,77.5534,76.2699,76.6253,76668.0
2025-04-09 09:35:00,77.6,78.12,76.74,77.67,83951.0,76.6154,77.1288,75.7663,76.6845,83951.0
2025-04-09 09:40:00,77.76,77.85,77.02,77.02,21614.0,76.7734,76.8623,76.0428,76.0428,21614.0
2025-04-09 09:45:00,77.19,77.49,76.62,76.88,33834.0,76.2106,76.5068,75.6479,75.9046,33834.0
2025-04-09 09:50:00,76.88,77.13,76.69,77.05,37056.0,75.9046,76.1514,75.717,76.0724,37056.0
2025-04-09 09:55:00,76.94,77.41,76.68,76.7,40077.0,75.9638,76.4278,75.7071,75.7268,40077.0
2025-04-09 10:00:00,76.75,77.42,76.59,77.22,39174.0,75.7762,76.4377,75.6182,76.2402,39174.0
2025-04-09 10:05:00,77.15,77.27,76.22,76.51,35061.0,76.1711,76.2896,75.2529,75.5393,35061.0
2025-04-09 10:10:00,76.43,76.9,76.18,76.34,29872.0,75.4603,75.9243,75.2134,75.3714,29872.0
2025-04-09 10:15:00,76.38,76.75,76.31,76.54,49888.0,75.4109,75.7762,75.3418,75.5689,49888.0
2025-04-09 10:20:00,76.51,76.69,76.11,76.32,46212.0,75.5393,75.717,75.1443,75.3517,46212.0
2025-04-09 10:25:00,76.29,76.55,76.04,76.54,40363.0,75.322,75.5787,75.0752,75.5689,40363.0
2025-04-09 10:30:00,76.45,77.05,76.37,76.98,39285.0,75.48,76.0724,75.401,76.0033,39285.0
2025-04-09 10:35:00,76.97,77.08,76.75,76.78,37412.0,75.9934,76.102,75.7762,75.8058,37412.0
2025-04-09 10:40:00,76.78,76.82,76.16,76.16,21104.0,75.8058,75.8453,75.1937,75.1937,21104.0
2025-04-09 10:45:00,76.28,76.8,76.11,76.14,32703.0,75.3122,75.8256,75.1443,75.1739,32703.0
2025-04-09 10:50:00,76.18,76.27,75.72,75.93,37545.0,75.2134,75.3023,74.7593,74.9666,37545.0
2025-04-09 10:55:00,76.0,76.12,75.55,75.58,40847.0,75.0357,75.1542,74.5914,74.6211,40847.0
2025-04-09 11:00:00,75.58,76.34,75.58,76.34,30047.0,74.6211,75.3714,74.6211,75.3714,30047.0
2025-04-09 11:05:00,76.28,76.78,76.17,76.3,24873.0,75.3122,75.8058,75.2036,75.3319,24873.0
2025-04-09 11:10:00,76.3,76.68,76.29,76.4,63352.0,75.3319,75.7071,75.322,75.4306,63352.0
2025-04-09 11:15:00,76.46,76.68,76.32,76.53,105162.0,75.4899,75.7071,75.3517,75.559,105162.0
2025-04-09 11:20:00,76.47,77.0,76.44,76.81,79330.0,75.4998,76.023,75.4701,75.8354,79330.0
2025-04-09 11:25:00,76.75,76.9,76.63,76.7,39422.0,75.7762,75.9243,75.6577,75.7268,39422.0
2025-04-09 11:30:00,76.69,77.0,76.42,76.75,54786.0,75.717,76.023,75.4504,75.7762,54786.0
2025-04-09 11:35:00,76.7,76.75,76.42,76.43,34627.0,75.7268,75.7762,75.4504,75.4603,34627.0
2025-04-09 11:40:00,76.45,76.55,76.21,76.37,25945.0,75.48,75.5787,75.2431,75.401,25945.0
2025-04-09 11:45:00,76.34,77.1,76.34,76.88,73693.0,75.3714,76.1218,75.3714,75.9046,73693.0
2025-04-09 11:50:00,76.83,77.11,76.78,76.9,27007.0,75.8552,76.1316,75.8058,75.9243,27007.0
2025-04-09 11:55:00,76.9,76.9,76.6,76.66,37424.0,75.9243,75.9243,75.6281,75.6873,37424.0
2025-04-09 12:00:00,76.64,76.66,76.4,76.53,25840.0,75.6676,75.6873,75.4306,75.559,25840.0
2025-04-09 12:05:00,76.59,76.77,76.57,76.7,33421.0,75.6182,75.796,75.5985,75.7268,33421.0
2025-04-09 12:10:00,76.68,77.16,76.65,77.15,72765.0,75.7071,76.181,75.6775,76.1711,72765.0
2025-04-09 12:15:00,77.06,77.19,76.71,76.81,31932.0,76.0823,76.2106,75.7367,75.8354,31932.0
2025-04-09 12:20:00,76.86,77.02,76.75,76.8,23140.0,75.8848,76.0428,75.7762,75.8256,23140.0
2025-04-09 12:25:00,76.79,76.89,76.52,76.52,17716.0,75.8157,75.9144,75.5491,75.5491,17716.0
2025-04-09 12:30:00,76.52,76.6,76.38,76.47,19145.0,75.5491,75.6281,75.4109,75.4998,19145.0
2025-04-09 12:35:00,76.51,76.6,76.35,76.44,17083.0,75.5393,75.6281,75.3813,75.4701,17083.0
2025-04-09 12:40:00,76.39,76.45,76.16,76.34,12723.0,75.4208,75.48,75.1937,75.3714,12723.0
2025-04-09 12:45:00,76.31,76.4,76.18,76.38,15532.0,75.3418,75.4306,75.2134,75.4109,15532.0
2025-04-09 12:50:00,76.42,76.54,76.2,76.45,21040.0,75.4504,75.5689,75.2332,75.48,21040.0
2025-04-09 12:55:00,76.43,76.69,76.27,76.35,20107.0,75.4603,75.717,75.3023,75.3813,20107.0
2025-04-09 13:00:00,76.4,77.71,76.35,77.69,74337.0,75.4306,76.724,75.3813,76.7043,74337.0
2025-04-09 13:05:00,77.63,77.63,76.55,76.59,31136.0,76.645,76.645,75.5787,75.6182,31136.0
2025-04-09 13:10:00,76.64,76.81,76.55,76.65,45542.0,75.6676,75.8354,75.5787,75.6775,45542.0
2025-04-09 13:15:00,76.65,78.42,75.93,78.36,83933.0,75.6775,77.425,74.9666,77.3658,83933.0
2025-04-09 13:20:00,78.35,81.03,77.76,81.0,87284.0,77.3559,80.0019,76.7734,79.9723,87284.0
2025-04-09 13:25:00,81.04,82.39,80.74,80.83,147176.0,80.0118,81.3446,79.7156,79.8044,147176.0
2025-04-09 13:30:00,80.81,83.26,80.81,83.26,51842.0,79.7847,82.2036,79.7847,82.2036,51842.0
2025-04-09 13:35:00,83.23,84.0,82.22,82.35,96395.0,82.174,82.9342,81.1768,81.3052,96395.0
2025-04-09 13:40:00,82.36,82.84,81.77,82.24,99891.0,81.315,81.7889,80.7325,81.1966,99891.0
2025-04-09 13:45:00,82.24,83.64,82.18,83.23,106081.0,81.1966,82.5788,81.1373,82.174,106081.0
2025-04-09 13:50:00,83.19,83.67,82.75,83.33,44858.0,82.1345,82.6084,81.7001,82.2727,44858.0
2025-04-09 13:55:00,83.33,84.66,82.94,84.2,49028.0,82.2727,83.5858,81.8877,83.1317,49028.0
2025-04-09 14:00:00,84.42,85.22,84.3,84.93,108304.0,83.3489,84.1387,83.2304,83.8524,108304.0
2025-04-09 14:05:00,84.92,84.95,83.26,83.66,73281.0,83.8425,83.8722,82.2036,82.5985,73281.0
2025-04-09 14:10:00,83.66,84.34,83.57,83.93,34528.0,82.5985,83.2699,82.5097,82.8651,34528.0
2025-04-09 14:15:00,83.92,84.65,83.7,84.29,42345.0,82.8552,83.576,82.638,83.2205,42345.0
2025-04-09 14:20:00,84.42,84.84,83.9,84.47,39586.0,83.3489,83.7636,82.8355,83.3983,39586.0
2025-04-09 14:25:00,84.5,85.0,84.29,84.36,48622.0,83.4279,83.9215,83.2205,83.2897,48622.0
2025-04-09 14:30:00,84.29,84.9,83.69,83.8,68172.0,83.2205,83.8228,82.6282,82.7368,68172.0
2025-04-09 14:35:00,83.82,84.58,83.64,84.52,39509.0,82.7565,83.5069,82.5788,83.4476,39509.0
2025-04-09 14:40:00,84.52,84.52,83.66,83.74,49256.0,83.4476,83.4476,82.5985,82.6775,49256.0
2025-04-09 14:45:00,83.75,84.47,83.29,84.27,47557.0,82.6874,83.3983,82.2332,83.2008,47557.0
2025-04-09 14:50:00,84.33,84.72,83.64,83.73,53681.0,83.26,83.6451,82.5788,82.6676,53681.0
2025-04-09 14:55:00,83.63,84.01,83.26,83.26,56942.0,82.5689,82.9441,82.2036,82.2036,56942.0
2025-04-09 15:00:00,83.25,84.1,83.14,84.1,56472.0,82.1937,83.033,82.0851,83.033,56472.0
2025-04-09 15:05:00,84.05,84.23,83.81,83.91,107414.0,82.9836,83.1613,82.7466,82.8454,107414.0
2025-04-09 15:10:00,84.0,84.25,83.95,84.09,195982.0,82.9342,83.181,82.8849,83.0231,195982.0
2025-04-09 15:15:00,84.14,84.45,83.82,84.24,104543.0,83.0724,83.3785,82.7565,83.1712,104543.0
2025-04-09 15:20:00,84.29,84.73,84.19,84.65,59233.0,83.2205,83.655,83.1218,83.576,59233.0
2025-04-09 15:25:00,84.66,85.38,84.6,85.04,65198.0,83.5858,84.2967,83.5266,83.961,65198.0
2025-04-09 15:30:00,85.02,85.98,84.98,85.68,66782.0,83.9413,84.8891,83.9018,84.5929,66782.0
2025-04-09 15:35:00,85.67,85.68,84.85,85.48,96255.0,84.583,84.5929,83.7734,84.3954,96255.0
2025-04-09 15:40:00,85.44,85.61,85.23,85.42,69174.0,84.3559,84.5238,84.1486,84.3362,69174.0
2025-04-09 15:45:00,85.45,85.47,84.85,85.13,76799.0,84.3658,84.3856,83.7734,84.0499,76799.0
2025-04-09 15:50:00,85.2,85.79,84.85,84.92,240449.0,84.119,84.7015,83.7734,83.8425,240449.0
2025-04-09 15:55:00,84.95,85.1,84.39,84.81,482382.0,83.8722,84.0203,83.3193,83.7339,482382.0
2025-04-10 09:30:00,82.46,82.9,81.81,82.3,50487.0,81.4138,81.8482,80.772,81.2558,50487.0
2025-04-10 09:35:00,82.3,82.33,81.5,82.13,34948.0,81.2558,81.2854,80.4659,81.0879,34948.0
2025-04-10 09:40:00,82.09,82.09,81.36,81.48,36778.0,81.0485,81.0485,80.3277,80.4462,36778.0
2025-04-10 09:45:00,81.59,82.35,81.52,82.09,31081.0,80.5548,81.3052,80.4857,81.0485,31081.0
2025-04-10 09:50:00,82.0,82.09,81.35,81.42,22490.0,80.9596,81.0485,80.3178,80.387,22490.0
2025-04-10 09:55:00,81.39,81.54,81.12,81.23,34757.0,80.3573,80.5054,80.0908,80.1994,34757.0
2025-04-10 10:00:00,81.18,81.56,80.85,81.45,72167.0,80.15,80.5252,79.8242,80.4166,72167.0
2025-04-10 10:05:00,81.51,82.1,81.25,81.32,43424.0,80.4758,81.0583,80.2191,80.2882,43424.0
2025-04-10 10:10:00,81.17,81.35,80.88,81.23,14318.0,80.1401,80.3178,79.8538,80.1994,14318.0
2025-04-10 10:15:00,81.29,81.63,81.0,81.08,40636.0,80.2586,80.5943,79.9723,80.0513,40636.0
2025-04-10 10:20:00,81.01,81.47,80.87,81.38,46777.0,79.9822,80.4363,79.8439,80.3475,46777.0
2025-04-10 10:25:00,81.38,81.65,81.15,81.15,25672.0,80.3475,80.614,80.1204,80.1204,25672.0
2025-04-10 10:30:00,81.22,81.86,81.22,81.73,39314.0,80.1895,80.8214,80.1895,80.693,39314.0
2025-04-10 10:35:00,81.73,82.05,81.66,81.77,32523.0,80.693,81.009,80.6239,80.7325,32523.0
2025-04-10 10:40:00,81.77,82.21,81.74,81.83,40673.0,80.7325,81.1669,80.7029,80.7918,40673.0
2025-04-10 10:45:00,81.83,81.83,81.45,81.63,13649.0,80.7918,80.7918,80.4166,80.5943,13649.0
2025-04-10 10:50:00,81.52,81.73,81.18,81.31,24012.0,80.4857,80.693,80.15,80.2784,24012.0
2025-04-10 10:55:00,81.35,81.42,81.0,81.04,62125.0,80.3178,80.387,79.9723,80.0118,62125.0
2025-04-10 11:00:00,81.03,81.09,80.91,80.99,20717.0,80.0019,80.0611,79.8834,79.9624,20717.0
2025-04-10 11:05:00,80.99,81.6,80.98,81.59,15827.0,79.9624,80.5647,79.9525,80.5548,15827.0
2025-04-10 11:10:00,81.59,81.7,80.95,81.05,33806.0,80.5548,80.6634,79.9229,80.0216,33806.0
2025-04-10 11:15:00,81.04,81.2,80.75,80.8,17573.0,80.0118,80.1697,79.7255,79.7748,17573.0
2025-04-10 11:20:00,80.78,80.97,80.63,80.81,21663.0,79.7551,79.9427,79.607,79.7847,21663.0
2025-04-10 11:25:00,80.81,80.96,80.53,80.56,32996.0,79.7847,79.9328,79.5082,79.5379,32996.0
2025-04-10 11:30:00,80.61,80.81,80.46,80.64,13605.0,79.5872,79.7847,79.4391,79.6169,13605.0
2025-04-10 11:35:00,80.76,80.85,80.49,80.52,26735.0,79.7353,79.8242,79.4688,79.4984,26735.0
2025-04-10 11:40:00,80.54,80.92,80.53,80.59,17675.0,79.5181,79.8933,79.5082,79.5675,17675.0
2025-04-10 11:45:00,80.56,80.91,80.49,80.56,10142.0,79.5379,79.8834,79.4688,79.5379,10142.0
2025-04-10 11:50:00,80.53,80.53,80.23,80.44,19806.0,79.5082,79.5082,79.2121,79.4194,19806.0
2025-04-10 11:55:00,80.55,80.55,80.04,80.23,29518.0,79.528,79.528,79.0245,79.2121,29518.0
2025-04-10 12:00:00,80.23,80.55,79.73,79.82,60362.0,79.2121,79.528,78.7184,78.8073,60362.0
2025-04-10 12:05:00,79.82,80.16,79.71,80.07,39019.0,78.8073,79.1429,78.6987,79.0541,39019.0
2025-04-10 12:10:00,80.0,80.24,79.53,79.54,25269.0,78.985,79.2219,78.5209,78.5308,25269.0
2025-04-10 12:15:00,79.66,79.66,79.29,79.35,22671.0,78.6493,78.6493,78.284,78.3432,22671.0
2025-04-10 12:20:00,79.32,79.32,78.61,79.08,30854.0,78.3136,78.3136,77.6126,78.0766,30854.0
2025-04-10 12:25:00,78.98,79.18,78.55,79.03,17237.0,77.9779,78.1754,77.5534,78.0273,17237.0
2025-04-10 12:30:00,78.96,79.96,78.95,79.9,14229.0,77.9582,78.9455,77.9483,78.8862,14229.0
2025-04-10 12:35:00,79.82,80.24,79.65,80.04,16435.0,78.8073,79.2219,78.6394,79.0245,16435.0
2025-04-10 12:40:00,80.07,80.07,79.61,79.9,23520.0,79.0541,79.0541,78.5999,78.8862,23520.0
2025-04-10 12:45:00,79.9,80.29,79.48,80.29,17610.0,78.8862,79.2713,78.4716,79.2713,17610.0
2025-04-10 12:50:00,80.21,80.65,79.97,80.08,12591.0,79.1923,79.6267,78.9554,79.064,12591.0
2025-04-10 12:55:00,80.0,80.24,79.95,80.2,9857.0,78.985,79.2219,78.9356,79.1824,9857.0
2025-04-10 13:00:00,80.13,81.2,80.04,80.47,43912.0,79.1133,80.1697,79.0245,79.449,43912.0
2025-04-10 13:05:00,80.37,80.49,79.93,79.99,19770.0,79.3503,79.4688,78.9159,78.9751,19770.0
2025-04-10 13:10:00,79.94,79.94,79.39,79.56,15257.0,78.9257,78.9257,78.3827,78.5506,15257.0
2025-04-10 13:15:00,79.41,79.7,79.38,79.65,13174.0,78.4025,78.6888,78.3728,78.6394,13174.0
2025-04-10 13:20:00,79.55,79.71,79.32,79.55,15301.0,78.5407,78.6987,78.3136,78.5407,15301.0
2025-04-10 13:25:00,79.54,80.4,79.54,80.25,56736.0,78.5308,79.3799,78.5308,79.2318,56736.0
2025-04-10 13:30:00,80.17,80.42,80.0,80.08,20598.0,79.1528,79.3996,78.985,79.064,20598.0
2025-04-10 13:35:00,80.08,80.72,80.03,80.31,22494.0,79.064,79.6958,79.0146,79.291,22494.0
2025-04-10 13:40:00,80.29,81.12,80.25,81.08,18402.0,79.2713,80.0908,79.2318,80.0513,18402.0
2025-04-10 13:45:00,80.99,81.53,80.86,80.94,24148.0,79.9624,80.4956,79.8341,79.913,24148.0
2025-04-10 13:50:00,80.94,81.18,80.58,81.08,24233.0,79.913,80.15,79.5576,80.0513,24233.0
2025-04-10 13:55:00,81.09,81.42,81.09,81.16,25491.0,80.0611,80.387,80.0611,80.1303,25491.0
2025-04-10 14:00:00,81.1,81.72,80.96,81.66,28691.0,80.071,80.6831,79.9328,80.6239,28691.0
2025-04-10 14:05:00,81.67,81.76,80.92,80.96,23618.0,80.6338,80.7226,79.8933,79.9328,23618.0
2025-04-10 14:10:00,81.07,81.07,80.61,80.61,15863.0,80.0414,80.0414,79.5872,79.5872,15863.0
2025-04-10 14:15:00,80.62,81.2,80.61,81.04,9718.0,79.5971,80.1697,79.5872,80.0118,9718.0
2025-04-10 14:20:00,81.05,81.84,81.05,81.7,18371.0,80.0216,80.8016,80.0216,80.6634,18371.0
2025-04-10 14:25:00,81.58,81.89,81.4,81.78,20796.0,80.5449,80.851,80.3672,80.7424,20796.0
2025-04-10 14:30:00,81.83,81.98,81.55,81.57,25887.0,80.7918,80.9398,80.5153,80.5351,25887.0
2025-04-10 14:35:00,81.59,81.62,81.3,81.37,25318.0,80.5548,80.5844,80.2685,80.3376,25318.0
2025-04-10 14:40:00,81.47,82.0,81.42,81.84,21236.0,80.4363,80.9596,80.387,80.8016,21236.0
2025-04-10 14:45:00,81.87,81.87,81.25,81.39,18597.0,80.8312,80.8312,80.2191,80.3573,18597.0
2025-04-10 14:50:00,81.45,81.71,81.12,81.14,52486.0,80.4166,80.6733,80.0908,80.1105,52486.0
2025-04-10 14:55:00,81.15,81.5,80.97,81.2,38988.0,80.1204,80.4659,79.9427,80.1697,38988.0
2025-04-10 15:00:00,81.19,81.82,80.97,81.63,23006.0,80.1599,80.7819,79.9427,80.5943,23006.0
2025-04-10 15:05:00,81.6,81.68,80.92,80.97,32792.0,80.5647,80.6437,79.8933,79.9427,32792.0
2025-04-10 15:10:00,80.95,81.16,80.78,80.89,28328.0,79.9229,80.1303,79.7551,79.8637,28328.0
2025-04-10 15:15:00,80.89,81.31,80.83,81.2,28506.0,79.8637,80.2784,79.8044,80.1697,28506.0
2025-04-10 15:20:00,81.26,81.45,80.77,80.86,24416.0,80.229,80.4166,79.7452,79.8341,24416.0
2025-04-10 15:25:00,80.78,81.11,80.31,80.32,37487.0,79.7551,80.0809,79.291,79.3009,37487.0
2025-04-10 15:30:00,80.25,80.76,80.25,80.44,35657.0,79.2318,79.7353,79.2318,79.4194,35657.0
2025-04-10 15:35:00,80.43,80.5,80.04,80.05,26769.0,79.4095,79.4786,79.0245,79.0343,26769.0
2025-04-10 15:40:00,80.06,80.25,79.47,79.61,53577.0,79.0442,79.2318,78.4617,78.5999,53577.0
2025-04-10 15:45:00,79.61,80.1,79.6,79.95,37062.0,78.5999,79.0837,78.59,78.9356,37062.0
2025-04-10 15:50:00,79.95,80.95,79.91,80.87,93545.0,78.9356,79.9229,78.8961,79.8439,93545.0
2025-04-10 15:55:00,80.81,81.31,80.48,81.23,396537.0,79.7847,80.2784,79.4589,80.1994,396537.0
2025-04-11 09:30:00,81.6,82.42,81.08,81.59,35508.0,80.5647,81.3743,80.0513,80.5548,35508.0
2025-04-11 09:35:00,81.59,81.82,80.88,81.55,12984.0,80.5548,80.7819,79.8538,80.5153,12984.0
2025-04-11 09:40:00,81.37,81.7,80.72,81.01,23982.0,80.3376,80.6634,79.6958,79.9822,23982.0
2025-04-11 09:45:00,81.06,81.51,80.91,81.11,16813.0,80.0315,80.4758,79.8834,80.0809,16813.0
2025-04-11 09:50:00,80.98,81.43,80.89,81.11,27183.0,79.9525,80.3968,79.8637,80.0809,27183.0
2025-04-11 09:55:00,81.08,81.43,80.55,80.55,17815.0,80.0513,80.3968,79.528,79.528,17815.0
2025-04-11 10:00:00,80.54,80.67,80.18,80.56,25335.0,79.5181,79.6465,79.1627,79.5379,25335.0
2025-04-11 10:05:00,80.45,80.87,80.36,80.54,11953.0,79.4293,79.8439,79.3404,79.5181,11953.0
2025-04-11 10:10:00,80.52,80.63,80.17,80.27,9195.0,79.4984,79.607,79.1528,79.2515,9195.0
2025-04-11 10:15:00,80.28,80.53,79.86,79.86,33543.0,79.2614,79.5082,78.8467,78.8467,33543.0
2025-04-11 10:20:00,79.85,79.99,79.27,79.47,23894.0,78.8369,78.9751,78.2642,78.4617,23894.0
2025-04-11 10:25:00,79.4,79.48,78.9,79.16,22008.0,78.3926,78.4716,77.8989,78.1556,22008.0
2025-04-11 10:30:00,79.16,79.65,79.07,79.52,38919.0,78.1556,78.6394,78.0668,78.5111,38919.0
2025-04-11 10:35:00,79.43,79.8,79.42,79.65,67614.0,78.4222,78.7875,78.4123,78.6394,67614.0
2025-04-11 10:40:00,79.65,79.88,79.58,79.85,30136.0,78.6394,78.8665,78.5703,78.8369,30136.0
2025-04-11 10:45:00,79.87,80.1,79.78,79.83,29847.0,78.8566,79.0837,78.7678,78.8171,29847.0
2025-04-11 10:50:00,79.77,79.78,79.37,79.51,27371.0,78.7579,78.7678,78.363,78.5012,27371.0
2025-04-11 10:55:00,79.46,79.48,79.03,79.03,26317.0,78.4518,78.4716,78.0273,78.0273,26317.0
2025-04-11 11:00:00,79.1,80.26,79.05,79.31,34502.0,78.0964,79.2417,78.047,78.3037,34502.0
2025-04-11 11:05:00,79.31,79.39,79.1,79.2,42649.0,78.3037,78.3827,78.0964,78.1951,42649.0
2025-04-11 11:10:00,79.18,79.32,78.98,79.04,24635.0,78.1754,78.3136,77.9779,78.0372,24635.0
2025-04-11 11:15:00,78.98,79.16,78.82,79.08,27217.0,77.9779,78.1556,77.8199,78.0766,27217.0
2025-04-11 11:20:00,79.05,79.47,79.04,79.36,29902.0,78.047,78.4617,78.0372,78.3531,29902.0
2025-04-11 11:25:00,79.31,79.69,79.29,79.46,21660.0,78.3037,78.6789,78.284,78.4518,21660.0
2025-04-11 11:30:00,79.45,79.63,79.38,79.5,27528.0,78.4419,78.6197,78.3728,78.4913,27528.0
2025-04-11 11:35:00,79.5,79.86,79.36,79.75,18986.0,78.4913,78.8467,78.3531,78.7381,18986.0
2025-04-11 11:40:00,79.83,79.91,79.51,79.79,17922.0,78.8171,78.8961,78.5012,78.7776,17922.0
2025-04-11 11:45:00,79.78,79.79,79.49,79.63,16722.0,78.7678,78.7776,78.4814,78.6197,16722.0
2025-04-11 11:50:00,79.59,79.71,79.48,79.7,15437.0,78.5802,78.6987,78.4716,78.6888,15437.0
2025-04-11 11:55:00,79.7,80.03,79.69,79.93,21222.0,78.6888,79.0146,78.6789,78.9159,21222.0
2025-04-11 12:00:00,79.93,80.18,79.83,80.15,27494.0,78.9159,79.1627,78.8171,79.1331,27494.0
2025-04-11 12:05:00,80.14,80.24,80.02,80.09,19333.0,79.1232,79.2219,79.0047,79.0738,19333.0
2025-04-11 12:10:00,80.06,80.48,80.06,80.39,9969.0,79.0442,79.4589,79.0442,79.37,9969.0
2025-04-11 12:15:00,80.44,80.68,80.41,80.68,9896.0,79.4194,79.6563,79.3898,79.6563,9896.0
2025-04-11 12:20:00,80.61,80.62,80.31,80.31,13519.0,79.5872,79.5971,79.291,79.291,13519.0
2025-04-11 12:25:00,80.3,80.42,80.05,80.3,14970.0,79.2812,79.3996,79.0343,79.2812,14970.0
2025-04-11 12:30:00,80.34,80.6,80.33,80.52,11781.0,79.3207,79.5774,79.3108,79.4984,11781.0
2025-04-11 12:35:00,80.48,80.97,80.48,80.84,15341.0,79.4589,79.9427,79.4589,79.8143,15341.0
2025-04-11 12:40:00,80.82,81.11,80.79,81.11,24732.0,79.7946,80.0809,79.7649,80.0809,24732.0
2025-04-11 12:45:00,81.11,81.19,80.92,81.17,15832.0,80.0809,80.1599,79.8933,80.1401,15832.0
2025-04-11 12:50:00,81.17,81.18,80.97,81.05,10997.0,80.1401,80.15,79.9427,80.0216,10997.0
2025-04-11 12:55:00,81.07,81.12,80.92,81.09,10110.0,80.0414,80.0908,79.8933,80.0611,10110.0
2025-04-11 13:00:00,81.09,81.3,80.98,81.19,21230.0,80.0611,80.2685,79.9525,80.1599,21230.0
2025-04-11 13:05:00,81.2,81.33,80.99,81.06,17785.0,80.1697,80.2981,79.9624,80.0315,17785.0
2025-04-11 13:10:00,81.04,81.16,81.02,81.15,7817.0,80.0118,80.1303,79.992,80.1204,7817.0
2025-04-11 13:15:00,81.12,81.23,80.98,81.09,16960.0,80.0908,80.1994,79.9525,80.0611,16960.0
2025-04-11 13:20:00,81.1,81.71,81.06,81.35,21040.0,80.071,80.6733,80.0315,80.3178,21040.0
2025-04-11 13:25:00,81.3,81.32,81.19,81.3,15469.0,80.2685,80.2882,80.1599,80.2685,15469.0
2025-04-11 13:30:00,81.34,81.48,81.19,81.27,16479.0,80.308,80.4462,80.1599,80.2389,16479.0
2025-04-11 13:35:00,81.31,81.94,81.2,81.94,18595.0,80.2784,80.9004,80.1697,80.9004,18595.0
2025-04-11 13:40:00,81.97,82.76,81.97,82.67,26696.0,80.93,81.71,80.93,81.6211,26696.0
2025-04-11 13:45:00,82.66,82.66,82.19,82.42,16254.0,81.6112,81.6112,81.1472,81.3743,16254.0
2025-04-11 13:50:00,82.37,82.67,82.32,82.5,13198.0,81.3249,81.6211,81.2755,81.4533,13198.0
2025-04-11 13:55:00,82.54,82.54,82.1,82.22,22799.0,81.4927,81.4927,81.0583,81.1768,22799.0
2025-04-11 14:00:00,82.29,82.43,82.22,82.43,19192.0,81.2459,81.3841,81.1768,81.3841,19192.0
2025-04-11 14:05:00,82.36,82.36,82.06,82.06,11587.0,81.315,81.315,81.0188,81.0188,11587.0
2025-04-11 14:10:00,82.06,82.16,81.92,82.09,14275.0,81.0188,81.1176,80.8806,81.0485,14275.0
2025-04-11 14:15:00,82.15,82.15,81.93,82.07,15640.0,81.1077,81.1077,80.8905,81.0287,15640.0
2025-04-11 14:20:00,82.11,82.24,81.9,82.21,11810.0,81.0682,81.1966,80.8609,81.1669,11810.0
2025-04-11 14:25:00,82.2,82.38,82.14,82.36,12078.0,81.1571,81.3348,81.0978,81.315,12078.0
2025-04-11 14:30:00,82.35,82.45,82.19,82.32,11173.0,81.3052,81.4039,81.1472,81.2755,11173.0
2025-04-11 14:35:00,82.34,82.52,82.22,82.34,11157.0,81.2953,81.473,81.1768,81.2953,11157.0
2025-04-11 14:40:00,82.41,82.6,82.35,82.36,14858.0,81.3644,81.552,81.3052,81.315,14858.0
2025-04-11 14:45:00,82.44,82.59,82.4,82.59,15409.0,81.394,81.5421,81.3545,81.5421,15409.0
2025-04-11 14:50:00,82.59,82.64,82.3,82.56,27736.0,81.5421,81.5915,81.2558,81.5125,27736.0
2025-04-11 14:55:00,82.53,82.54,82.17,82.19,18022.0,81.4829,81.4927,81.1274,81.1472,18022.0
2025-04-11 15:00:00,82.22,82.52,82.14,82.42,14848.0,81.1768,81.473,81.0978,81.3743,14848.0
2025-04-11 15:05:00,82.4,82.6,82.22,82.6,17255.0,81.3545,81.552,81.1768,81.552,17255.0
2025-04-11 15:10:00,82.56,82.82,82.47,82.73,33809.0,81.5125,81.7692,81.4236,81.6803,33809.0
2025-04-11 15:15:00,82.79,82.86,82.57,82.83,39589.0,81.7396,81.8087,81.5224,81.7791,39589.0
2025-04-11 15:20:00,82.82,82.91,82.65,82.81,29602.0,81.7692,81.8581,81.6013,81.7593,29602.0
2025-04-11 15:25:00,82.77,82.9,82.65,82.81,34196.0,81.7198,81.8482,81.6013,81.7593,34196.0
2025-04-11 15:30:00,82.78,82.87,82.49,82.56,32823.0,81.7297,81.8186,81.4434,81.5125,32823.0
2025-04-11 15:35:00,82.53,82.54,82.36,82.5,37573.0,81.4829,81.4927,81.315,81.4533,37573.0
2025-04-11 15:40:00,82.54,82.64,82.43,82.59,28003.0,81.4927,81.5915,81.3841,81.5421,28003.0
2025-04-11 15:45:00,82.57,82.62,82.42,82.59,40078.0,81.5224,81.5717,81.3743,81.5421,40078.0
2025-04-11 15:50:00,82.59,82.68,82.3,82.5,64491.0,81.5421,81.631,81.2558,81.4533,64491.0
2025-04-11 15:55:00,82.53,82.56,82.39,82.54,247178.0,81.4829,81.5125,81.3446,81.4927,247178.0
2025-04-14 09:30:00,84.5,84.9,83.3,83.71,72886.0,83.4279,83.8228,82.2431,82.6479,72886.0
2025-04-14 09:35:00,83.7,84.05,83.46,83.8,15671.0,82.638,82.9836,82.4011,82.7368,15671.0
2025-04-14 09:40:00,83.81,84.17,83.7,84.06,16524.0,82.7466,83.1021,82.638,82.9935,16524.0
2025-04-14 09:45:00,84.17,84.17,83.45,83.83,26427.0,83.1021,83.1021,82.3912,82.7664,26427.0
2025-04-14 09:50:00,83.83,83.88,83.53,83.8,20169.0,82.7664,82.8157,82.4702,82.7368,20169.0
2025-04-14 09:55:00,83.79,83.96,83.61,83.76,25226.0,82.7269,82.8947,82.5492,82.6973,25226.0
2025-04-14 10:00:00,83.76,83.85,83.32,83.6,42302.0,82.6973,82.7861,82.2628,82.5393,42302.0
2025-04-14 10:05:00,83.6,83.82,83.6,83.6,18919.0,82.5393,82.7565,82.5393,82.5393,18919.0
2025-04-14 10:10:00,83.61,83.78,83.5,83.66,24520.0,82.5492,82.717,82.4406,82.5985,24520.0
2025-04-14 10:15:00,83.7,83.7,83.25,83.35,28939.0,82.638,82.638,82.1937,82.2925,28939.0
2025-04-14 10:20:00,83.41,83.47,83.17,83.36,27421.0,82.3517,82.4109,82.1148,82.3023,27421.0
2025-04-14 10:25:00,83.37,83.73,83.3,83.68,15875.0,82.3122,82.6676,82.2431,82.6183,15875.0
2025-04-14 10:30:00,83.72,83.91,83.63,83.89,12070.0,82.6578,82.8454,82.5689,82.8256,12070.0
2025-04-14 10:35:00,83.85,83.89,83.71,83.79,9561.0,82.7861,82.8256,82.6479,82.7269,9561.0
2025-04-14 10:40:00,83.79,83.88,83.62,83.62,11339.0,82.7269,82.8157,82.559,82.559,11339.0
2025-04-14 10:45:00,83.6,83.95,83.59,83.92,33289.0,82.5393,82.8849,82.5294,82.8552,33289.0
2025-04-14 10:50:00,83.94,84.11,83.85,83.95,8071.0,82.875,83.0428,82.7861,82.8849,8071.0
2025-04-14 10:55:00,83.94,83.94,83.59,83.65,6253.0,82.875,82.875,82.5294,82.5887,6253.0
2025-04-14 11:00:00,83.65,83.79,83.63,83.7,18909.0,82.5887,82.7269,82.5689,82.638,18909.0
2025-04-14 11:05:00,83.63,83.65,83.45,83.5,13156.0,82.5689,82.5887,82.3912,82.4406,13156.0
2025-04-14 11:10:00,83.49,83.63,83.4,83.4,6958.0,82.4307,82.5689,82.3418,82.3418,6958.0
2025-04-14 11:15:00,83.44,83.45,83.2,83.38,58613.0,82.3813,82.3912,82.1444,82.3221,58613.0
2025-04-14 11:20:00,83.37,83.5,83.22,83.22,11404.0,82.3122,82.4406,82.1641,82.1641,11404.0
2025-04-14 11:25:00,83.18,83.22,82.84,82.89,36148.0,82.1246,82.1641,81.7889,81.8383,36148.0
2025-04-14 11:30:00,82.89,83.29,82.89,83.28,18603.0,81.8383,82.2332,81.8383,82.2234,18603.0
2025-04-14 11:35:00,83.29,83.36,83.06,83.09,11792.0,82.2332,82.3023,82.0061,82.0358,11792.0
2025-04-14 11:40:00,83.07,83.07,82.82,83.05,9464.0,82.016,82.016,81.7692,81.9963,9464.0
2025-04-14 11:45:00,83.03,83.03,82.62,82.72,13758.0,81.9765,81.9765,81.5717,81.6705,13758.0
2025-04-14 11:50:00,82.7,82.84,82.57,82.8,12315.0,81.6507,81.7889,81.5224,81.7494,12315.0
2025-04-14 11:55:00,82.83,82.89,82.69,82.7,8924.0,81.7791,81.8383,81.6408,81.6507,8924.0
2025-04-14 12:00:00,82.65,82.82,82.65,82.81,9030.0,81.6013,81.7692,81.6013,81.7593,9030.0
2025-04-14 12:05:00,82.81,82.81,82.51,82.54,34990.0,81.7593,81.7593,81.4631,81.4927,34990.0
2025-04-14 12:10:00,82.57,82.61,82.31,82.61,13824.0,81.5224,81.5619,81.2657,81.5619,13824.0
2025-04-14 12:15:00,82.6,82.74,82.56,82.68,57094.0,81.552,81.6902,81.5125,81.631,57094.0
2025-04-14 12:20:00,82.7,82.85,82.67,82.85,27780.0,81.6507,81.7988,81.6211,81.7988,27780.0
2025-04-14 12:25:00,82.75,82.8,82.57,82.66,9151.0,81.7001,81.7494,81.5224,81.6112,9151.0
2025-04-14 12:30:00,82.67,83.08,82.64,83.06,12080.0,81.6211,82.0259,81.5915,82.0061,12080.0
2025-04-14 12:35:00,83.09,83.15,83.03,83.05,10268.0,82.0358,82.095,81.9765,81.9963,10268.0
2025-04-14 12:40:00,83.06,83.14,83.01,83.06,11467.0,82.0061,82.0851,81.9568,82.0061,11467.0
2025-04-14 12:45:00,83.09,83.23,83.06,83.08,17230.0,82.0358,82.174,82.0061,82.0259,17230.0
2025-04-14 12:50:00,83.07,83.07,82.79,83.05,17999.0,82.016,82.016,81.7396,81.9963,17999.0
2025-04-14 12:55:00,83.05,83.11,82.83,82.99,10260.0,81.9963,82.0555,81.7791,81.937,10260.0
2025-04-14 13:00:00,82.95,83.83,82.94,83.01,44132.0,81.8975,82.7664,81.8877,81.9568,44132.0
2025-04-14 13:05:00,83.17,83.22,83.0,83.0,12040.0,82.1148,82.1641,81.9469,81.9469,12040.0
2025-04-14 13:10:00,83.0,83.19,83.0,83.1,11680.0,81.9469,82.1345,81.9469,82.0456,11680.0
2025-04-14 13:15:00,83.04,83.18,82.94,83.18,12303.0,81.9864,82.1246,81.8877,82.1246,12303.0
2025-04-14 13:20:00,83.17,83.43,83.17,83.31,14822.0,82.1148,82.3715,82.1148,82.253,14822.0
2025-04-14 13:25:00,83.28,83.5,83.23,83.38,32880.0,82.2234,82.4406,82.174,82.3221,32880.0
2025-04-14 13:30:00,83.36,83.54,83.23,83.48,31907.0,82.3023,82.4801,82.174,82.4208,31907.0
2025-04-14 13:35:00,83.48,83.62,83.36,83.42,12880.0,82.4208,82.559,82.3023,82.3616,12880.0
2025-04-14 13:40:00,83.42,83.52,83.26,83.28,9358.0,82.3616,82.4603,82.2036,82.2234,9358.0
2025-04-14 13:45:00,83.25,83.42,83.24,83.38,12089.0,82.1937,82.3616,82.1839,82.3221,12089.0
2025-04-14 13:50:00,83.34,83.58,83.33,83.43,19570.0,82.2826,82.5195,82.2727,82.3715,19570.0
2025-04-14 13:55:00,83.45,83.54,83.33,83.41,15489.0,82.3912,82.4801,82.2727,82.3517,15489.0
2025-04-14 14:00:00,83.45,83.51,83.38,83.48,9411.0,82.3912,82.4504,82.3221,82.4208,9411.0
2025-04-14 14:05:00,83.52,83.52,83.42,83.45,5456.0,82.4603,82.4603,82.3616,82.3912,5456.0
2025-04-14 14:10:00,83.48,83.52,83.32,83.36,13982.0,82.4208,82.4603,82.2628,82.3023,13982.0
2025-04-14 14:15:00,83.35,83.46,83.33,83.41,10802.0,82.2925,82.4011,82.2727,82.3517,10802.0
2025-04-14 14:20:00,83.43,83.5,83.43,83.45,17864.0,82.3715,82.4406,82.3715,82.3912,17864.0
2025-04-14 14:25:00,83.45,83.54,83.34,83.52,15060.0,82.3912,82.4801,82.2826,82.4603,15060.0
2025-04-14 14:30:00,83.49,83.72,83.46,83.59,18785.0,82.4307,82.6578,82.4011,82.5294,18785.0
2025-04-14 14:35:00,83.59,83.7,83.56,83.59,9269.0,82.5294,82.638,82.4998,82.5294,9269.0
2025-04-14 14:40:00,83.59,83.72,83.58,83.67,9100.0,82.5294,82.6578,82.5195,82.6084,9100.0
2025-04-14 14:45:00,83.65,83.7,83.54,83.69,12652.0,82.5887,82.638,82.4801,82.6282,12652.0
2025-04-14 14:50:00,83.68,83.73,83.57,83.7,8511.0,82.6183,82.6676,82.5097,82.638,8511.0
2025-04-14 14:55:00,83.69,83.73,83.57,83.66,33251.0,82.6282,82.6676,82.5097,82.5985,33251.0
2025-04-14 15:00:00,83.68,83.8,83.63,83.74,18025.0,82.6183,82.7368,82.5689,82.6775,18025.0
2025-04-14 15:05:00,83.77,83.85,83.7,83.84,14077.0,82.7071,82.7861,82.638,82.7763,14077.0
2025-04-14 15:10:00,83.82,83.83,83.68,83.7,14736.0,82.7565,82.7664,82.6183,82.638,14736.0
2025-04-14 15:15:00,83.71,83.79,83.6,83.65,16941.0,82.6479,82.7269,82.5393,82.5887,16941.0
2025-04-14 15:20:00,83.69,83.72,83.56,83.58,15545.0,82.6282,82.6578,82.4998,82.5195,15545.0
2025-04-14 15:25:00,83.57,83.57,83.35,83.41,26516.0,82.5097,82.5097,82.2925,82.3517,26516.0
2025-04-14 15:30:00,83.41,83.45,83.23,83.35,45801.0,82.3517,82.3912,82.174,82.2925,45801.0
2025-04-14 15:35:00,83.32,83.41,83.23,83.24,25436.0,82.2628,82.3517,82.174,82.1839,25436.0
2025-04-14 15:40:00,83.22,83.52,83.2,83.39,35121.0,82.1641,82.4603,82.1444,82.332,35121.0
2025-04-14 15:45:00,83.39,83.55,83.33,83.49,40402.0,82.332,82.4899,82.2727,82.4307,40402.0
2025-04-14 15:50:00,83.45,83.53,83.24,83.37,51351.0,82.3912,82.4702,82.1839,82.3122,51351.0
2025-04-14 15:55:00,83.34,83.39,83.1,83.38,207898.0,82.2826,82.332,82.0456,82.3221,207898.0
2025-04-15 09:30:00,83.69,84.24,83.47,84.02,47377.0,82.6282,83.1712,82.4109,82.954,47377.0
2025-04-15 09:35:00,84.04,84.82,83.85,84.8,9237.0,82.9737,83.7438,82.7861,83.7241,9237.0
2025-04-15 09:40:00,84.62,85.05,84.62,84.96,10768.0,83.5464,83.9709,83.5464,83.882,10768.0
2025-04-15 09:45:00,84.95,85.1,84.84,85.07,27201.0,83.8722,84.0203,83.7636,83.9906,27201.0
2025-04-15 09:50:00,84.97,85.28,84.97,85.09,15295.0,83.8919,84.198,83.8919,84.0104,15295.0
2025-04-15 09:55:00,85.09,85.46,85.09,85.31,13231.0,84.0104,84.3757,84.0104,84.2276,13231.0
2025-04-15 10:00:00,85.31,85.47,85.12,85.36,11850.0,84.2276,84.3856,84.04,84.277,11850.0
2025-04-15 10:05:00,85.38,85.67,85.37,85.59,10216.0,84.2967,84.583,84.2868,84.504,10216.0
2025-04-15 10:10:00,85.69,86.07,85.65,85.87,30970.0,84.6028,84.978,84.5633,84.7805,30970.0
2025-04-15 10:15:00,85.91,86.07,85.18,85.2,19553.0,84.82,84.978,84.0992,84.119,19553.0
2025-04-15 10:20:00,85.21,85.53,85.09,85.14,35842.0,84.1289,84.4448,84.0104,84.0598,35842.0
2025-04-15 10:25:00,85.2,85.23,85.0,85.09,12616.0,84.119,84.1486,83.9215,84.0104,12616.0
2025-04-15 10:30:00,85.09,85.17,84.99,85.03,26286.0,84.0104,84.0894,83.9117,83.9512,26286.0
2025-04-15 10:35:00,85.08,85.12,84.57,84.76,23712.0,84.0005,84.04,83.497,83.6846,23712.0
2025-04-15 10:40:00,84.68,84.96,84.61,84.92,15264.0,83.6056,83.882,83.5365,83.8425,15264.0
2025-04-15 10:45:00,84.88,84.98,84.57,84.84,18487.0,83.8031,83.9018,83.497,83.7636,18487.0
2025-04-15 10:50:00,84.82,84.89,84.65,84.81,7523.0,83.7438,83.8129,83.576,83.7339,7523.0
2025-04-15 10:55:00,84.81,84.92,84.67,84.67,23357.0,83.7339,83.8425,83.5957,83.5957,23357.0
2025-04-15 11:00:00,84.61,84.94,84.54,84.94,12058.0,83.5365,83.8623,83.4674,83.8623,12058.0
2025-04-15 11:05:00,84.89,85.02,84.74,84.82,11211.0,83.8129,83.9413,83.6648,83.7438,11211.0
2025-04-15 11:10:00,84.86,84.95,84.75,84.9,7552.0,83.7833,83.8722,83.6747,83.8228,7552.0
2025-04-15 11:15:00,84.93,85.03,84.82,84.91,17883.0,83.8524,83.9512,83.7438,83.8327,17883.0
2025-04-15 11:20:00,84.88,84.98,84.82,84.88,6132.0,83.8031,83.9018,83.7438,83.8031,6132.0
2025-04-15 11:25:00,84.84,84.84,84.5,84.6,37333.0,83.7636,83.7636,83.4279,83.5266,37333.0
2025-04-15 11:30:00,84.67,84.79,84.61,84.65,3526.0,83.5957,83.7142,83.5365,83.576,3526.0
2025-04-15 11:35:00,84.66,84.78,84.53,84.63,13584.0,83.5858,83.7043,83.4575,83.5562,13584.0
2025-04-15 11:40:00,84.69,84.71,84.57,84.67,8667.0,83.6155,83.6352,83.497,83.5957,8667.0
2025-04-15 11:45:00,84.67,84.79,84.67,84.72,5925.0,83.5957,83.7142,83.5957,83.6451,5925.0
2025-04-15 11:50:00,84.72,84.95,84.63,84.85,19655.0,83.6451,83.8722,83.5562,83.7734,19655.0
2025-04-15 11:55:00,84.84,84.93,84.75,84.81,15902.0,83.7636,83.8524,83.6747,83.7339,15902.0
2025-04-15 12:00:00,84.81,84.88,84.73,84.73,7612.0,83.7339,83.8031,83.655,83.655,7612.0
2025-04-15 12:05:00,84.77,84.8,84.62,84.67,15505.0,83.6945,83.7241,83.5464,83.5957,15505.0
2025-04-15 12:10:00,84.67,84.71,84.57,84.66,8684.0,83.5957,83.6352,83.497,83.5858,8684.0
2025-04-15 12:15:00,84.61,84.71,84.55,84.62,5642.0,83.5365,83.6352,83.4772,83.5464,5642.0
2025-04-15 12:20:00,84.65,84.73,84.55,84.68,8465.0,83.576,83.655,83.4772,83.6056,8465.0
2025-04-15 12:25:00,84.72,84.78,84.61,84.62,8802.0,83.6451,83.7043,83.5365,83.5464,8802.0
2025-04-15 12:30:00,84.62,84.67,84.51,84.55,16571.0,83.5464,83.5957,83.4377,83.4772,16571.0
2025-04-15 12:35:00,84.52,84.55,84.47,84.48,20994.0,83.4476,83.4772,83.3983,83.4081,20994.0
2025-04-15 12:40:00,84.48,84.6,84.43,84.59,16806.0,83.4081,83.5266,83.3588,83.5167,16806.0
2025-04-15 12:45:00,84.58,84.7,84.5,84.56,34428.0,83.5069,83.6253,83.4279,83.4871,34428.0
2025-04-15 12:50:00,84.59,84.6,84.24,84.29,30578.0,83.5167,83.5266,83.1712,83.2205,30578.0
2025-04-15 12:55:00,84.27,84.33,84.06,84.29,22515.0,83.2008,83.26,82.9935,83.2205,22515.0
2025-04-15 13:00:00,84.31,84.38,84.17,84.37,15948.0,83.2403,83.3094,83.1021,83.2995,15948.0
2025-04-15 13:05:00,84.35,84.38,84.17,84.19,14550.0,83.2798,83.3094,83.1021,83.1218,14550.0
2025-04-15 13:10:00,84.19,84.26,84.14,84.19,17706.0,83.1218,83.1909,83.0724,83.1218,17706.0
2025-04-15 13:15:00,84.16,84.21,84.03,84.07,35968.0,83.0922,83.1416,82.9638,83.0033,35968.0
2025-04-15 13:20:00,84.09,84.15,83.92,83.95,22458.0,83.0231,83.0823,82.8552,82.8849,22458.0
2025-04-15 13:25:00,83.97,84.01,83.88,83.92,21598.0,82.9046,82.9441,82.8157,82.8552,21598.0
2025-04-15 13:30:00,83.89,83.99,83.8,83.9,59307.0,82.8256,82.9243,82.7368,82.8355,59307.0
2025-04-15 13:35:00,83.92,84.01,83.77,83.98,38159.0,82.8552,82.9441,82.7071,82.9145,38159.0
2025-04-15 13:40:00,84.01,84.11,83.99,84.1,34679.0,82.9441,83.0428,82.9243,83.033,34679.0
2025-04-15 13:45:00,84.09,84.09,83.95,83.95,12472.0,83.0231,83.0231,82.8849,82.8849,12472.0
2025-04-15 13:50:00,83.99,84.0,83.75,83.81,40240.0,82.9243,82.9342,82.6874,82.7466,40240.0
2025-04-15 13:55:00,83.81,84.07,83.77,84.06,23355.0,82.7466,83.0033,82.7071,82.9935,23355.0
2025-04-15 14:00:00,84.06,84.17,84.0,84.01,8140.0,82.9935,83.1021,82.9342,82.9441,8140.0
2025-04-15 14:05:00,84.01,84.08,83.92,84.08,9865.0,82.9441,83.0132,82.8552,83.0132,9865.0
2025-04-15 14:10:00,84.05,84.11,83.95,83.97,10668.0,82.9836,83.0428,82.8849,82.9046,10668.0
2025-04-15 14:15:00,84.01,84.01,83.87,83.87,13907.0,82.9441,82.9441,82.8059,82.8059,13907.0
2025-04-15 14:20:00,83.89,83.98,83.84,83.94,7111.0,82.8256,82.9145,82.7763,82.875,7111.0
2025-04-15 14:25:00,83.9,84.03,83.82,83.86,10562.0,82.8355,82.9638,82.7565,82.796,10562.0
2025-04-15 14:30:00,83.88,83.92,83.84,83.86,6724.0,82.8157,82.8552,82.7763,82.796,6724.0
2025-04-15 14:35:00,83.85,83.89,83.79,83.89,10769.0,82.7861,82.8256,82.7269,82.8256,10769.0
2025-04-15 14:40:00,83.91,83.95,83.82,83.95,13587.0,82.8454,82.8849,82.7565,82.8849,13587.0
2025-04-15 14:45:00,83.95,84.03,83.88,83.9,12396.0,82.8849,82.9638,82.8157,82.8355,12396.0
2025-04-15 14:50:00,83.91,84.11,83.91,84.06,18502.0,82.8454,83.0428,82.8454,82.9935,18502.0
2025-04-15 14:55:00,84.06,84.16,84.05,84.14,15466.0,82.9935,83.0922,82.9836,83.0724,15466.0
2025-04-15 15:00:00,84.11,84.18,84.06,84.12,16497.0,83.0428,83.1119,82.9935,83.0527,16497.0
2025-04-15 15:05:00,84.15,84.29,84.14,84.29,24382.0,83.0823,83.2205,83.0724,83.2205,24382.0
2025-04-15 15:10:00,84.27,84.43,84.26,84.34,16261.0,83.2008,83.3588,83.1909,83.2699,16261.0
2025-04-15 15:15:00,84.34,84.46,84.29,84.42,18438.0,83.2699,83.3884,83.2205,83.3489,18438.0
2025-04-15 15:20:00,84.4,84.41,84.3,84.39,22134.0,83.3291,83.339,83.2304,83.3193,22134.0
2025-04-15 15:25:00,84.38,84.39,84.12,84.14,26863.0,83.3094,83.3193,83.0527,83.0724,26863.0
2025-04-15 15:30:00,84.16,84.28,84.14,84.16,21261.0,83.0922,83.2107,83.0724,83.0922,21261.0
2025-04-15 15:35:00,84.13,84.19,84.03,84.05,19435.0,83.0626,83.1218,82.9638,82.9836,19435.0
2025-04-15 15:40:00,84.03,84.2,84.03,84.06,28274.0,82.9638,83.1317,82.9638,82.9935,28274.0
2025-04-15 15:45:00,84.05,84.22,83.96,84.22,46600.0,82.9836,83.1514,82.8947,83.1514,46600.0
2025-04-15 15:50:00,84.17,84.29,84.1,84.24,72316.0,83.1021,83.2205,83.033,83.1712,72316.0
2025-04-15 15:55:00,84.24,84.24,84.03,84.14,249244.0,83.1712,83.1712,82.9638,83.0724,249244.0
2025-04-16 09:30:00,84.31,84.97,84.16,84.84,30879.0,83.2403,83.8919,83.0922,83.7636,30879.0
2025-04-16 09:35:00,84.65,85.22,84.53,84.95,28396.0,83.576,84.1387,83.4575,83.8722,28396.0
2025-04-16 09:40:00,84.95,85.46,84.83,85.46,14562.0,83.8722,84.3757,83.7537,84.3757,14562.0
2025-04-16 09:45:00,85.4,85.6,85.16,85.42,28458.0,84.3165,84.5139,84.0795,84.3362,28458.0
2025-04-16 09:50:00,85.4,85.51,84.96,84.96,12973.0,84.3165,84.4251,83.882,83.882,12973.0
2025-04-16 09:55:00,85.07,85.33,84.91,85.1,43791.0,83.9906,84.2473,83.8327,84.0203,43791.0
2025-04-16 10:00:00,85.08,85.25,84.98,85.1,39332.0,84.0005,84.1684,83.9018,84.0203,39332.0
2025-04-16 10:05:00,85.16,85.27,85.1,85.21,28150.0,84.0795,84.1881,84.0203,84.1289,28150.0
2025-04-16 10:10:00,85.14,85.35,85.14,85.19,12984.0,84.0598,84.2671,84.0598,84.1091,12984.0
2025-04-16 10:15:00,85.18,85.42,85.13,85.41,22445.0,84.0992,84.3362,84.0499,84.3263,22445.0
2025-04-16 10:20:00,85.45,85.48,85.31,85.37,10284.0,84.3658,84.3954,84.2276,84.2868,10284.0
2025-04-16 10:25:00,85.44,85.63,85.38,85.38,9882.0,84.3559,84.5435,84.2967,84.2967,9882.0
2025-04-16 10:30:00,85.44,85.59,85.35,85.59,7946.0,84.3559,84.504,84.2671,84.504,7946.0
2025-04-16 10:35:00,85.53,85.6,85.45,85.59,7063.0,84.4448,84.5139,84.3658,84.504,7063.0
2025-04-16 10:40:00,85.61,85.89,85.57,85.86,10988.0,84.5238,84.8002,84.4843,84.7706,10988.0
2025-04-16 10:45:00,85.82,85.85,85.67,85.67,7936.0,84.7311,84.7607,84.583,84.583,7936.0
2025-04-16 10:50:00,85.65,85.78,85.54,85.61,6659.0,84.5633,84.6916,84.4547,84.5238,6659.0
2025-04-16 10:55:00,85.52,85.64,85.45,85.64,13998.0,84.4349,84.5534,84.3658,84.5534,13998.0
2025-04-16 11:00:00,85.7,85.79,85.61,85.65,8406.0,84.6127,84.7015,84.5238,84.5633,8406.0
2025-04-16 11:05:00,85.57,85.71,85.54,85.67,4792.0,84.4843,84.6225,84.4547,84.583,4792.0
2025-04-16 11:10:00,85.71,85.73,85.6,85.62,7476.0,84.6225,84.6423,84.5139,84.5337,7476.0
2025-04-16 11:15:00,85.68,85.78,85.53,85.67,17114.0,84.5929,84.6916,84.4448,84.583,17114.0
2025-04-16 11:20:00,85.63,85.87,85.62,85.84,19349.0,84.5435,84.7805,84.5337,84.7509,19349.0
2025-04-16 11:25:00,85.84,86.08,85.79,85.98,46387.0,84.7509,84.9878,84.7015,84.8891,46387.0
2025-04-16 11:30:00,86.02,86.18,85.96,86.14,12183.0,84.9286,85.0866,84.8694,85.0471,12183.0
2025-04-16 11:35:00,86.14,86.22,86.08,86.11,9101.0,85.0471,85.1261,84.9878,85.0174,9101.0
2025-04-16 11:40:00,86.11,86.11,85.92,85.95,10425.0,85.0174,85.0174,84.8299,84.8595,10425.0
2025-04-16 11:45:00,86.04,86.15,85.96,86.03,7731.0,84.9483,85.0569,84.8694,84.9385,7731.0
2025-04-16 11:50:00,86.06,86.12,85.81,85.81,7816.0,84.9681,85.0273,84.7213,84.7213,7816.0
2025-04-16 11:55:00,85.86,85.97,85.63,85.69,8881.0,84.7706,84.8792,84.5435,84.6028,8881.0
2025-04-16 12:00:00,85.7,85.76,85.47,85.76,19237.0,84.6127,84.6719,84.3856,84.6719,19237.0
2025-04-16 12:05:00,85.7,85.72,85.47,85.64,12774.0,84.6127,84.6324,84.3856,84.5534,12774.0
2025-04-16 12:10:00,85.69,85.71,85.51,85.58,7280.0,84.6028,84.6225,84.4251,84.4942,7280.0
2025-04-16 12:15:00,85.62,85.68,85.58,85.65,6352.0,84.5337,84.5929,84.4942,84.5633,6352.0
2025-04-16 12:20:00,85.66,85.71,85.59,85.67,2930.0,84.5732,84.6225,84.504,84.583,2930.0
2025-04-16 12:25:00,85.7,85.78,85.63,85.74,6626.0,84.6127,84.6916,84.5435,84.6521,6626.0
2025-04-16 12:30:00,85.72,85.82,85.64,85.82,11907.0,84.6324,84.7311,84.5534,84.7311,11907.0
2025-04-16 12:35:00,85.82,85.82,85.66,85.72,5828.0,84.7311,84.7311,84.5732,84.6324,5828.0
2025-04-16 12:40:00,85.72,85.79,85.66,85.78,5752.0,84.6324,84.7015,84.5732,84.6916,5752.0
2025-04-16 12:45:00,85.8,85.83,85.68,85.77,7642.0,84.7114,84.741,84.5929,84.6818,7642.0
2025-04-16 12:50:00,85.76,85.79,85.64,85.72,9451.0,84.6719,84.7015,84.5534,84.6324,9451.0
2025-04-16 12:55:00,85.72,85.73,85.61,85.66,24768.0,84.6324,84.6423,84.5238,84.5732,24768.0
2025-04-16 13:00:00,85.6,85.84,85.53,85.77,13726.0,84.5139,84.7509,84.4448,84.6818,13726.0
2025-04-16 13:05:00,85.72,85.97,85.67,85.9,5301.0,84.6324,84.8792,84.583,84.8101,5301.0
2025-04-16 13:10:00,85.88,86.0,85.78,85.94,10230.0,84.7904,84.9088,84.6916,84.8496,10230.0
2025-04-16 13:15:00,85.98,86.17,85.97,86.14,14818.0,84.8891,85.0767,84.8792,85.0471,14818.0
2025-04-16 13:20:00,86.17,86.17,85.95,85.98,11754.0,85.0767,85.0767,84.8595,84.8891,11754.0
2025-04-16 13:25:00,86.04,86.04,85.93,86.0,7295.0,84.9483,84.9483,84.8397,84.9088,7295.0
2025-04-16 13:30:00,85.98,85.99,85.45,85.52,18328.0,84.8891,84.899,84.3658,84.4349,18328.0
2025-04-16 13:35:00,85.58,85.63,85.41,85.44,8664.0,84.4942,84.5435,84.3263,84.3559,8664.0
2025-04-16 13:40:00,85.46,85.46,85.27,85.38,10708.0,84.3757,84.3757,84.1881,84.2967,10708.0
2025-04-16 13:45:00,85.35,85.39,85.1,85.2,12385.0,84.2671,84.3066,84.0203,84.119,12385.0
2025-04-16 13:50:00,85.19,85.23,84.99,85.07,16130.0,84.1091,84.1486,83.9117,83.9906,16130.0
2025-04-16 13:55:00,85.02,85.09,84.67,84.68,21949.0,83.9413,84.0104,83.5957,83.6056,21949.0
2025-04-16 14:00:00,84.77,85.05,84.37,84.46,46264.0,83.6945,83.9709,83.2995,83.3884,46264.0
2025-04-16 14:05:00,84.46,84.72,84.46,84.68,38886.0,83.3884,83.6451,83.3884,83.6056,38886.0
2025-04-16 14:10:00,84.71,84.81,84.68,84.78,3998.0,83.6352,83.7339,83.6056,83.7043,3998.0
2025-04-16 14:15:00,84.82,84.89,84.54,84.71,8671.0,83.7438,83.8129,83.4674,83.6352,8671.0
2025-04-16 14:20:00,84.74,85.13,84.64,85.03,12448.0,83.6648,84.0499,83.5661,83.9512,12448.0
2025-04-16 14:25:00,85.02,85.19,85.01,85.14,7029.0,83.9413,84.1091,83.9314,84.0598,7029.0
2025-04-16 14:30:00,85.09,85.36,85.04,85.34,19917.0,84.0104,84.277,83.961,84.2572,19917.0
2025-04-16 14:35:00,85.33,85.33,85.05,85.16,13043.0,84.2473,84.2473,83.9709,84.0795,13043.0
2025-04-16 14:40:00,85.16,85.19,85.01,85.16,12178.0,84.0795,84.1091,83.9314,84.0795,12178.0
2025-04-16 14:45:00,85.16,85.2,85.06,85.13,8084.0,84.0795,84.119,83.9808,84.0499,8084.0
2025-04-16 14:50:00,85.06,85.16,85.0,85.06,11346.0,83.9808,84.0795,83.9215,83.9808,11346.0
2025-04-16 14:55:00,85.03,85.21,84.98,85.01,13950.0,83.9512,84.1289,83.9018,83.9314,13950.0
2025-04-16 15:00:00,85.0,85.18,84.97,84.97,31417.0,83.9215,84.0992,83.8919,83.8919,31417.0
2025-04-16 15:05:00,85.02,85.06,84.68,84.73,41983.0,83.9413,83.9808,83.6056,83.655,41983.0
2025-04-16 15:10:00,84.68,84.93,84.64,84.76,18998.0,83.6056,83.8524,83.5661,83.6846,18998.0
2025-04-16 15:15:00,84.73,84.78,84.52,84.53,14491.0,83.655,83.7043,83.4476,83.4575,14491.0
2025-04-16 15:20:00,84.51,84.56,84.3,84.36,13712.0,83.4377,83.4871,83.2304,83.2897,13712.0
2025-04-16 15:25:00,84.36,84.38,84.23,84.25,16673.0,83.2897,83.3094,83.1613,83.181,16673.0
2025-04-16 15:30:00,84.29,84.61,84.29,84.54,17850.0,83.2205,83.5365,83.2205,83.4674,17850.0
2025-04-16 15:35:00,84.53,84.53,84.38,84.43,27794.0,83.4575,83.4575,83.3094,83.3588,27794.0
2025-04-16 15:40:00,84.46,84.55,84.41,84.44,19661.0,83.3884,83.4772,83.339,83.3686,19661.0
2025-04-16 15:45:00,84.44,84.54,84.31,84.52,30798.0,83.3686,83.4674,83.2403,83.4476,30798.0
2025-04-16 15:50:00,84.55,84.92,84.39,84.81,66087.0,83.4772,83.8425,83.3193,83.7339,66087.0
2025-04-16 15:55:00,84.78,84.98,84.58,84.78,174433.0,83.7043,83.9018,83.5069,83.7043,174433.0
2025-04-17 09:30:00,86.02,86.55,85.89,86.31,154636.0,84.9286,85.4519,84.8002,85.2149,154636.0
2025-04-17 09:35:00,86.31,86.74,86.31,86.6,15333.0,85.2149,85.6395,85.2149,85.5012,15333.0
2025-04-17 09:40:00,86.6,86.97,86.54,86.86,13013.0,85.5012,85.8665,85.442,85.7579,13013.0
2025-04-17 09:45:00,86.79,86.88,86.45,86.86,26765.0,85.6888,85.7777,85.3531,85.7579,26765.0
2025-04-17 09:50:00,86.8,87.19,86.7,87.14,11884.0,85.6987,86.0837,85.6,86.0344,11884.0
2025-04-17 09:55:00,87.29,87.38,86.99,87.32,12290.0,86.1825,86.2713,85.8863,86.2121,12290.0
2025-04-17 10:00:00,87.31,87.43,87.11,87.2,33269.0,86.2022,86.3207,86.0048,86.0936,33269.0
2025-04-17 10:05:00,87.2,87.21,86.97,86.99,22855.0,86.0936,86.1035,85.8665,85.8863,22855.0
2025-04-17 10:10:00,87.11,87.12,86.89,87.04,17162.0,86.0048,86.0146,85.7876,85.9356,17162.0
2025-04-17 10:15:00,86.95,86.95,86.62,86.63,9126.0,85.8468,85.8468,85.521,85.5309,9126.0
2025-04-17 10:20:00,86.68,86.85,86.61,86.75,10819.0,85.5802,85.7481,85.5111,85.6493,10819.0
2025-04-17 10:25:00,86.82,86.83,86.3,86.43,14885.0,85.7184,85.7283,85.205,85.3334,14885.0
2025-04-17 10:30:00,86.37,86.6,86.36,86.56,11138.0,85.2742,85.5012,85.2643,85.4617,11138.0
2025-04-17 10:35:00,86.55,86.71,86.5,86.59,23881.0,85.4519,85.6098,85.4025,85.4914,23881.0
2025-04-17 10:40:00,86.55,86.78,86.54,86.68,6476.0,85.4519,85.6789,85.442,85.5802,6476.0
2025-04-17 10:45:00,86.72,86.9,86.61,86.86,8174.0,85.6197,85.7974,85.5111,85.7579,8174.0
2025-04-17 10:50:00,86.86,86.95,86.74,86.89,7286.0,85.7579,85.8468,85.6395,85.7876,7286.0
2025-04-17 10:55:00,86.95,86.96,86.67,86.72,11595.0,85.8468,85.8567,85.5703,85.6197,11595.0
2025-04-17 11:00:00,86.72,87.03,86.72,86.98,4573.0,85.6197,85.9258,85.6197,85.8764,4573.0
2025-04-17 11:05:00,86.99,87.38,86.97,87.2,13798.0,85.8863,86.2713,85.8665,86.0936,13798.0
2025-04-17 11:10:00,87.15,87.33,87.15,87.25,8970.0,86.0443,86.222,86.0443,86.143,8970.0
2025-04-17 11:15:00,87.24,87.49,87.15,87.42,17339.0,86.1331,86.3799,86.0443,86.3108,17339.0
2025-04-17 11:20:00,87.42,87.42,87.25,87.41,3611.0,86.3108,86.3108,86.143,86.301,3611.0
2025-04-17 11:25:00,87.32,87.37,87.17,87.17,6668.0,86.2121,86.2615,86.064,86.064,6668.0
2025-04-17 11:30:00,87.16,87.38,87.16,87.33,4021.0,86.0541,86.2713,86.0541,86.222,4021.0
2025-04-17 11:35:00,87.25,87.44,87.22,87.3,8078.0,86.143,86.3306,86.1134,86.1924,8078.0
2025-04-17 11:40:00,87.37,87.37,87.16,87.21,5496.0,86.2615,86.2615,86.0541,86.1035,5496.0
2025-04-17 11:45:00,87.19,87.4,87.12,87.3,11247.0,86.0837,86.2911,86.0146,86.1924,11247.0
2025-04-17 11:50:00,87.34,87.49,87.2,87.3,37289.0,86.2318,86.3799,86.0936,86.1924,37289.0
2025-04-17 11:55:00,87.3,87.47,87.29,87.3,3219.0,86.1924,86.3602,86.1825,86.1924,3219.0
2025-04-17 12:00:00,87.36,87.74,87.23,87.24,14676.0,86.2516,86.6268,86.1232,86.1331,14676.0
2025-04-17 12:05:00,87.25,87.62,87.25,87.39,10131.0,86.143,86.5083,86.143,86.2812,10131.0
2025-04-17 12:10:00,87.38,87.47,87.24,87.38,15210.0,86.2713,86.3602,86.1331,86.2713,15210.0
2025-04-17 12:15:00,87.38,87.67,87.34,87.67,12569.0,86.2713,86.5577,86.2318,86.5577,12569.0
2025-04-17 12:20:00,87.71,87.74,87.59,87.6,9364.0,86.5971,86.6268,86.4787,86.4885,9364.0
2025-04-17 12:25:00,87.7,87.78,87.63,87.72,14813.0,86.5873,86.6663,86.5182,86.607,14813.0
2025-04-17 12:30:00,87.78,87.98,87.67,87.96,8869.0,86.6663,86.8637,86.5577,86.844,8869.0
2025-04-17 12:35:00,87.98,88.13,87.69,87.71,35815.0,86.8637,87.0118,86.5774,86.5971,35815.0
2025-04-17 12:40:00,87.72,87.75,87.45,87.54,10673.0,86.607,86.6366,86.3404,86.4293,10673.0
2025-04-17 12:45:00,87.6,87.72,87.53,87.65,13741.0,86.4885,86.607,86.4194,86.5379,13741.0
2025-04-17 12:50:00,87.65,87.73,87.54,87.64,25150.0,86.5379,86.6169,86.4293,86.528,25150.0
2025-04-17 12:55:00,87.67,87.74,87.58,87.7,19112.0,86.5577,86.6268,86.4688,86.5873,19112.0
2025-04-17 13:00:00,87.7,87.7,87.47,87.54,12100.0,86.5873,86.5873,86.3602,86.4293,12100.0
2025-04-17 13:05:00,87.6,87.6,87.49,87.5,7217.0,86.4885,86.4885,86.3799,86.3898,7217.0
2025-04-17 13:10:00,87.49,87.54,87.42,87.42,14918.0,86.3799,86.4293,86.3108,86.3108,14918.0
2025-04-17 13:15:00,87.42,87.43,87.2,87.31,15432.0,86.3108,86.3207,86.0936,86.2022,15432.0
2025-04-17 13:20:00,87.33,87.36,87.18,87.21,11357.0,86.222,86.2516,86.0739,86.1035,11357.0
2025-04-17 13:25:00,87.27,87.32,87.17,87.19,17764.0,86.1627,86.2121,86.064,86.0837,17764.0
2025-04-17 13:30:00,87.19,87.41,87.18,87.35,6944.0,86.0837,86.301,86.0739,86.2417,6944.0
2025-04-17 13:35:00,87.41,87.41,87.26,87.34,13250.0,86.301,86.301,86.1529,86.2318,13250.0
2025-04-17 13:40:00,87.34,87.37,87.2,87.37,7970.0,86.2318,86.2615,86.0936,86.2615,7970.0
2025-04-17 13:45:00,87.37,87.54,87.34,87.4,14570.0,86.2615,86.4293,86.2318,86.2911,14570.0
2025-04-17 13:50:00,87.38,87.58,87.36,87.5,6471.0,86.2713,86.4688,86.2516,86.3898,6471.0
2025-04-17 13:55:00,87.53,87.54,87.4,87.4,3907.0,86.4194,86.4293,86.2911,86.2911,3907.0
2025-04-17 14:00:00,87.38,87.46,87.33,87.43,14360.0,86.2713,86.3503,86.222,86.3207,14360.0
2025-04-17 14:05:00,87.54,87.59,87.46,87.56,6605.0,86.4293,86.4787,86.3503,86.4491,6605.0
2025-04-17 14:10:00,87.56,87.62,87.41,87.42,17218.0,86.4491,86.5083,86.301,86.3108,17218.0
2025-04-17 14:15:00,87.46,87.54,87.4,87.51,13188.0,86.3503,86.4293,86.2911,86.3997,13188.0
2025-04-17 14:20:00,87.51,87.51,87.42,87.5,5840.0,86.3997,86.3997,86.3108,86.3898,5840.0
2025-04-17 14:25:00,87.46,87.48,87.36,87.44,10970.0,86.3503,86.3701,86.2516,86.3306,10970.0
2025-04-17 14:30:00,87.38,87.57,87.38,87.46,7165.0,86.2713,86.4589,86.2713,86.3503,7165.0
2025-04-17 14:35:00,87.46,87.55,87.46,87.54,5381.0,86.3503,86.4392,86.3503,86.4293,5381.0
2025-04-17 14:40:00,87.57,87.64,87.46,87.59,33060.0,86.4589,86.528,86.3503,86.4787,33060.0
2025-04-17 14:45:00,87.58,87.63,87.35,87.4,28076.0,86.4688,86.5182,86.2417,86.2911,28076.0
2025-04-17 14:50:00,87.39,87.55,87.3,87.42,14507.0,86.2812,86.4392,86.1924,86.3108,14507.0
2025-04-17 14:55:00,87.41,87.45,87.27,87.31,13751.0,86.301,86.3404,86.1627,86.2022,13751.0
2025-04-17 15:00:00,87.31,87.33,87.13,87.17,22510.0,86.2022,86.222,86.0245,86.064,22510.0
2025-04-17 15:05:00,87.11,87.21,87.04,87.13,13071.0,86.0048,86.1035,85.9356,86.0245,13071.0
2025-04-17 15:10:00,87.13,87.17,86.85,86.9,15438.0,86.0245,86.064,85.7481,85.7974,15438.0
2025-04-17 15:15:00,86.9,86.96,86.8,86.91,11780.0,85.7974,85.8567,85.6987,85.8073,11780.0
2025-04-17 15:20:00,86.87,87.0,86.72,86.9,11379.0,85.7678,85.8962,85.6197,85.7974,11379.0
2025-04-17 15:25:00,86.9,87.03,86.8,86.87,20939.0,85.7974,85.9258,85.6987,85.7678,20939.0
2025-04-17 15:30:00,86.84,87.0,86.83,86.92,14700.0,85.7382,85.8962,85.7283,85.8172,14700.0
2025-04-17 15:35:00,86.95,86.95,86.78,86.8,18798.0,85.8468,85.8468,85.6789,85.6987,18798.0
2025-04-17 15:40:00,86.78,86.85,86.64,86.67,31914.0,85.6789,85.7481,85.5407,85.5703,31914.0
2025-04-17 15:45:00,86.7,86.76,86.49,86.52,49746.0,85.6,85.6592,85.3926,85.4222,49746.0
2025-04-17 15:50:00,86.48,86.51,86.25,86.36,54709.0,85.3828,85.4124,85.1557,85.2643,54709.0
2025-04-17 15:55:00,86.35,86.37,86.09,86.27,173102.0,85.2544,85.2742,84.9977,85.1754,173102.0
2025-04-21 09:30:00,84.99,85.73,83.79,84.08,61017.0,83.9117,84.6423,82.7269,83.0132,61017.0
2025-04-21 09:35:00,84.18,84.53,83.88,84.25,4968.0,83.1119,83.4575,82.8157,83.181,4968.0
2025-04-21 09:40:00,84.25,84.59,84.24,84.59,15741.0,83.181,83.5167,83.1712,83.5167,15741.0
2025-04-21 09:45:00,84.62,84.77,84.57,84.68,5821.0,83.5464,83.6945,83.497,83.6056,5821.0
2025-04-21 09:50:00,84.66,84.81,84.53,84.61,9780.0,83.5858,83.7339,83.4575,83.5365,9780.0
2025-04-21 09:55:00,84.56,84.69,84.32,84.33,9197.0,83.4871,83.6155,83.2502,83.26,9197.0
2025-04-21 10:00:00,84.34,84.41,83.99,84.05,10230.0,83.2699,83.339,82.9243,82.9836,10230.0
2025-04-21 10:05:00,84.11,84.18,84.01,84.03,3318.0,83.0428,83.1119,82.9441,82.9638,3318.0
2025-04-21 10:10:00,84.08,84.26,84.01,84.05,27144.0,83.0132,83.1909,82.9441,82.9836,27144.0
2025-04-21 10:15:00,84.08,84.14,83.81,83.91,27966.0,83.0132,83.0724,82.7466,82.8454,27966.0
2025-04-21 10:20:00,83.89,83.89,83.57,83.69,30051.0,82.8256,82.8256,82.5097,82.6282,30051.0
2025-04-21 10:25:00,83.65,83.74,83.6,83.65,5871.0,82.5887,82.6775,82.5393,82.5887,5871.0
2025-04-21 10:30:00,83.68,83.78,83.61,83.64,8719.0,82.6183,82.717,82.5492,82.5788,8719.0
2025-04-21 10:35:00,83.66,83.85,83.59,83.85,6878.0,82.5985,82.7861,82.5294,82.7861,6878.0
2025-04-21 10:40:00,83.79,83.91,83.71,83.73,8152.0,82.7269,82.8454,82.6479,82.6676,8152.0
2025-04-21 10:45:00,83.7,83.93,83.63,83.65,7284.0,82.638,82.8651,82.5689,82.5887,7284.0
2025-04-21 10:50:00,83.6,83.68,83.59,83.63,2828.0,82.5393,82.6183,82.5294,82.5689,2828.0
2025-04-21 10:55:00,83.62,83.63,83.48,83.54,14188.0,82.559,82.5689,82.4208,82.4801,14188.0
2025-04-21 11:00:00,83.54,83.59,83.29,83.3,24246.0,82.4801,82.5294,82.2332,82.2431,24246.0
2025-04-21 11:05:00,83.33,83.49,83.28,83.38,20929.0,82.2727,82.4307,82.2234,82.3221,20929.0
2025-04-21 11:10:00,83.32,83.46,83.31,83.33,7145.0,82.2628,82.4011,82.253,82.2727,7145.0
2025-04-21 11:15:00,83.39,83.4,83.23,83.34,10811.0,82.332,82.3418,82.174,82.2826,10811.0
2025-04-21 11:20:00,83.37,83.37,83.18,83.22,9840.0,82.3122,82.3122,82.1246,82.1641,9840.0
2025-04-21 11:25:00,83.2,83.24,83.0,83.09,15951.0,82.1444,82.1839,81.9469,82.0358,15951.0
2025-04-21 11:30:00,83.09,83.12,82.81,82.81,11223.0,82.0358,82.0654,81.7593,81.7593,11223.0
2025-04-21 11:35:00,82.83,82.88,82.6,82.65,15997.0,81.7791,81.8284,81.552,81.6013,15997.0
2025-04-21 11:40:00,82.66,82.69,82.42,82.42,11057.0,81.6112,81.6408,81.3743,81.3743,11057.0
2025-04-21 11:45:00,82.42,82.56,82.2,82.25,11809.0,81.3743,81.5125,81.1571,81.2064,11809.0
2025-04-21 11:50:00,82.25,82.33,82.16,82.17,18002.0,81.2064,81.2854,81.1176,81.1274,18002.0
2025-04-21 11:55:00,82.16,82.18,82.06,82.06,14171.0,81.1176,81.1373,81.0188,81.0188,14171.0
2025-04-21 12:00:00,82.07,82.25,82.06,82.13,13207.0,81.0287,81.2064,81.0188,81.0879,13207.0
2025-04-21 12:05:00,82.16,82.25,82.11,82.23,8522.0,81.1176,81.2064,81.0682,81.1867,8522.0
2025-04-21 12:10:00,82.21,82.32,82.18,82.23,9679.0,81.1669,81.2755,81.1373,81.1867,9679.0
2025-04-21 12:15:00,82.19,82.22,82.05,82.17,9416.0,81.1472,81.1768,81.009,81.1274,9416.0
2025-04-21 12:20:00,82.12,82.22,82.06,82.13,19772.0,81.0781,81.1768,81.0188,81.0879,19772.0
2025-04-21 12:25:00,82.15,82.15,81.95,81.99,25338.0,81.1077,81.1077,80.9102,80.9497,25338.0
2025-04-21 12:30:00,81.99,82.15,81.9,81.98,44684.0,80.9497,81.1077,80.8609,80.9398,44684.0
2025-04-21 12:35:00,82.0,82.14,81.99,82.14,15870.0,80.9596,81.0978,80.9497,81.0978,15870.0
2025-04-21 12:40:00,82.14,82.14,81.95,81.95,6847.0,81.0978,81.0978,80.9102,80.9102,6847.0
2025-04-21 12:45:00,81.92,81.98,81.81,81.89,9454.0,80.8806,80.9398,80.772,80.851,9454.0
2025-04-21 12:50:00,81.89,81.89,81.62,81.64,15097.0,80.851,80.851,80.5844,80.6042,15097.0
2025-04-21 12:55:00,81.61,81.62,81.45,81.51,36767.0,80.5745,80.5844,80.4166,80.4758,36767.0
2025-04-21 13:00:00,81.45,81.55,81.2,81.21,25916.0,80.4166,80.5153,80.1697,80.1796,25916.0
2025-04-21 13:05:00,81.23,81.4,81.12,81.21,20946.0,80.1994,80.3672,80.0908,80.1796,20946.0
2025-04-21 13:10:00,81.19,81.19,81.05,81.15,21943.0,80.1599,80.1599,80.0216,80.1204,21943.0
2025-04-21 13:15:00,81.1,81.26,81.09,81.23,7702.0,80.071,80.229,80.0611,80.1994,7702.0
2025-04-21 13:20:00,81.23,81.37,81.19,81.2,17723.0,80.1994,80.3376,80.1599,80.1697,17723.0
2025-04-21 13:25:00,81.19,81.3,81.12,81.2,15165.0,80.1599,80.2685,80.0908,80.1697,15165.0
2025-04-21 13:30:00,81.2,81.3,81.1,81.11,26887.0,80.1697,80.2685,80.071,80.0809,26887.0
2025-04-21 13:35:00,81.15,81.16,80.99,81.03,23569.0,80.1204,80.1303,79.9624,80.0019,23569.0
2025-04-21 13:40:00,81.06,81.11,80.94,81.08,27589.0,80.0315,80.0809,79.913,80.0513,27589.0
2025-04-21 13:45:00,81.1,81.14,81.0,81.11,17742.0,80.071,80.1105,79.9723,80.0809,17742.0
2025-04-21 13:50:00,81.11,81.25,81.06,81.12,22437.0,80.0809,80.2191,80.0315,80.0908,22437.0
2025-04-21 13:55:00,81.12,81.16,81.02,81.12,22743.0,80.0908,80.1303,79.992,80.0908,22743.0
2025-04-21 14:00:00,81.12,81.25,81.07,81.21,18175.0,80.0908,80.2191,80.0414,80.1796,18175.0
2025-04-21 14:05:00,81.2,81.3,81.08,81.25,17699.0,80.1697,80.2685,80.0513,80.2191,17699.0
2025-04-21 14:10:00,81.23,81.3,81.1,81.25,19154.0,80.1994,80.2685,80.071,80.2191,19154.0
2025-04-21 14:15:00,81.25,81.39,81.18,81.27,15922.0,80.2191,80.3573,80.15,80.2389,15922.0
2025-04-21 14:20:00,81.26,81.33,81.2,81.33,12908.0,80.229,80.2981,80.1697,80.2981,12908.0
2025-04-21 14:25:00,81.3,81.38,81.27,81.38,21030.0,80.2685,80.3475,80.2389,80.3475,21030.0
2025-04-21 14:30:00,81.36,81.5,81.35,81.42,30580.0,80.3277,80.4659,80.3178,80.387,30580.0
2025-04-21 14:35:00,81.42,81.43,81.27,81.39,16318.0,80.387,80.3968,80.2389,80.3573,16318.0
2025-04-21 14:40:00,81.36,81.38,81.16,81.16,29825.0,80.3277,80.3475,80.1303,80.1303,29825.0
2025-04-21 14:45:00,81.15,81.27,81.1,81.24,39361.0,80.1204,80.2389,80.071,80.2092,39361.0
2025-04-21 14:50:00,81.25,81.49,81.25,81.42,34404.0,80.2191,80.4561,80.2191,80.387,34404.0
2025-04-21 14:55:00,81.42,81.55,81.39,81.42,23993.0,80.387,80.5153,80.3573,80.387,23993.0
2025-04-21 15:00:00,81.39,81.66,81.39,81.52,37393.0,80.3573,80.6239,80.3573,80.4857,37393.0
2025-04-21 15:05:00,81.52,81.61,81.5,81.56,24792.0,80.4857,80.5745,80.4659,80.5252,24792.0
2025-04-21 15:10:00,81.58,81.7,81.53,81.58,19925.0,80.5449,80.6634,80.4956,80.5449,19925.0
2025-04-21 15:15:00,81.59,81.59,81.42,81.52,46003.0,80.5548,80.5548,80.387,80.4857,46003.0
2025-04-21 15:20:00,81.52,81.63,81.5,81.54,34639.0,80.4857,80.5943,80.4659,80.5054,34639.0
2025-04-21 15:25:00,81.53,81.65,81.48,81.59,37043.0,80.4956,80.614,80.4462,80.5548,37043.0
2025-04-21 15:30:00,81.61,81.71,81.56,81.68,34393.0,80.5745,80.6733,80.5252,80.6437,34393.0
2025-04-21 15:35:00,81.68,81.96,81.58,81.8,39467.0,80.6437,80.9201,80.5449,80.7621,39467.0
2025-04-21 15:40:00,81.8,81.93,81.67,81.84,56717.0,80.7621,80.8905,80.6338,80.8016,56717.0
2025-04-21 15:45:00,81.82,81.9,81.72,81.9,45508.0,80.7819,80.8609,80.6831,80.8609,45508.0
2025-04-21 15:50:00,81.91,82.01,81.79,81.88,114028.0,80.8707,80.9695,80.7523,80.8411,114028.0
2025-04-21 15:55:00,81.9,82.07,81.76,81.84,356083.0,80.8609,81.0287,80.7226,80.8016,356083.0
2025-04-22 09:30:00,83.47,83.54,82.82,83.44,32199.0,82.4109,82.4801,81.7692,82.3813,32199.0
2025-04-22 09:35:00,83.44,83.72,83.06,83.13,7733.0,82.3813,82.6578,82.0061,82.0753,7733.0
2025-04-22 09:40:00,83.17,83.19,82.92,82.93,11106.0,82.1148,82.1345,81.8679,81.8778,11106.0
2025-04-22 09:45:00,83.0,83.12,82.83,82.91,15148.0,81.9469,82.0654,81.7791,81.8581,15148.0
2025-04-22 09:50:00,82.82,83.07,82.76,82.76,12133.0,81.7692,82.016,81.71,81.71,12133.0
2025-04-22 09:55:00,82.63,82.81,82.58,82.69,14023.0,81.5816,81.7593,81.5322,81.6408,14023.0
2025-04-22 10:00:00,82.65,82.71,82.31,82.44,23218.0,81.6013,81.6606,81.2657,81.394,23218.0
2025-04-22 10:05:00,82.41,82.64,82.3,82.64,15403.0,81.3644,81.5915,81.2558,81.5915,15403.0
2025-04-22 10:10:00,82.61,82.99,82.61,82.97,38189.0,81.5619,81.937,81.5619,81.9173,38189.0
2025-04-22 10:15:00,82.97,83.01,82.84,82.94,13448.0,81.9173,81.9568,81.7889,81.8877,13448.0
2025-04-22 10:20:00,83.04,83.06,82.89,82.99,21343.0,81.9864,82.0061,81.8383,81.937,21343.0
2025-04-22 10:25:00,82.99,83.07,82.91,83.03,6729.0,81.937,82.016,81.8581,81.9765,6729.0
2025-04-22 10:30:00,82.99,83.03,82.92,83.01,9639.0,81.937,81.9765,81.8679,81.9568,9639.0
2025-04-22 10:35:00,82.98,83.16,82.95,83.07,10407.0,81.9272,82.1049,81.8975,82.016,10407.0
2025-04-22 10:40:00,83.02,83.23,83.02,83.21,8484.0,81.9667,82.174,81.9667,82.1542,8484.0
2025-04-22 10:45:00,83.2,83.22,83.15,83.19,6606.0,82.1444,82.1641,82.095,82.1345,6606.0
2025-04-22 10:50:00,83.19,83.31,83.18,83.27,25494.0,82.1345,82.253,82.1246,82.2135,25494.0
2025-04-22 10:55:00,83.27,83.47,83.23,83.47,20521.0,82.2135,82.4109,82.174,82.4109,20521.0
2025-04-22 11:00:00,83.47,83.57,83.42,83.44,15390.0,82.4109,82.5097,82.3616,82.3813,15390.0
2025-04-22 11:05:00,83.43,83.5,83.39,83.45,5200.0,82.3715,82.4406,82.332,82.3912,5200.0
2025-04-22 11:10:00,83.46,83.57,83.46,83.51,9948.0,82.4011,82.5097,82.4011,82.4504,9948.0
2025-04-22 11:15:00,83.49,83.53,83.42,83.48,11950.0,82.4307,82.4702,82.3616,82.4208,11950.0
2025-04-22 11:20:00,83.5,83.67,83.48,83.62,19318.0,82.4406,82.6084,82.4208,82.559,19318.0
2025-04-22 11:25:00,83.63,83.63,83.36,83.36,12172.0,82.5689,82.5689,82.3023,82.3023,12172.0
2025-04-22 11:30:00,83.39,83.49,83.35,83.49,8520.0,82.332,82.4307,82.2925,82.4307,8520.0
2025-04-22 11:35:00,83.51,83.51,83.39,83.39,15642.0,82.4504,82.4504,82.332,82.332,15642.0
2025-04-22 11:40:00,83.42,83.51,83.38,83.45,11035.0,82.3616,82.4504,82.3221,82.3912,11035.0
2025-04-22 11:45:00,83.43,83.69,83.37,83.69,80835.0,82.3715,82.6282,82.3122,82.6282,80835.0
2025-04-22 11:50:00,83.72,83.8,83.71,83.77,9389.0,82.6578,82.7368,82.6479,82.7071,9389.0
2025-04-22 11:55:00,83.75,84.0,83.67,83.91,23987.0,82.6874,82.9342,82.6084,82.8454,23987.0
2025-04-22 12:00:00,83.91,84.39,83.9,84.32,20686.0,82.8454,83.3193,82.8355,83.2502,20686.0
2025-04-22 12:05:00,84.3,84.31,84.14,84.19,13740.0,83.2304,83.2403,83.0724,83.1218,13740.0
2025-04-22 12:10:00,84.21,84.24,84.09,84.12,22377.0,83.1416,83.1712,83.0231,83.0527,22377.0
2025-04-22 12:15:00,84.16,84.19,84.0,84.03,12046.0,83.0922,83.1218,82.9342,82.9638,12046.0
2025-04-22 12:20:00,84.07,84.31,84.05,84.31,9796.0,83.0033,83.2403,82.9836,83.2403,9796.0
2025-04-22 12:25:00,84.32,84.39,84.26,84.3,11002.0,83.2502,83.3193,83.1909,83.2304,11002.0
2025-04-22 12:30:00,84.3,84.44,84.21,84.23,21237.0,83.2304,83.3686,83.1416,83.1613,21237.0
2025-04-22 12:35:00,84.23,84.24,84.17,84.17,3312.0,83.1613,83.1712,83.1021,83.1021,3312.0
2025-04-22 12:40:00,84.2,84.24,84.12,84.22,6097.0,83.1317,83.1712,83.0527,83.1514,6097.0
2025-04-22 12:45:00,84.22,84.25,84.13,84.25,8964.0,83.1514,83.181,83.0626,83.181,8964.0
2025-04-22 12:50:00,84.23,84.27,84.15,84.24,6910.0,83.1613,83.2008,83.0823,83.1712,6910.0
2025-04-22 12:55:00,84.24,84.26,84.16,84.2,9095.0,83.1712,83.1909,83.0922,83.1317,9095.0
2025-04-22 13:00:00,84.21,84.31,84.16,84.19,19333.0,83.1416,83.2403,83.0922,83.1218,19333.0
2025-04-22 13:05:00,84.22,84.39,84.16,84.27,20817.0,83.1514,83.3193,83.0922,83.2008,20817.0
2025-04-22 13:10:00,84.22,84.22,83.89,83.93,23910.0,83.1514,83.1514,82.8256,82.8651,23910.0
2025-04-22 13:15:00,83.94,83.94,83.66,83.85,15374.0,82.875,82.875,82.5985,82.7861,15374.0
2025-04-22 13:20:00,83.86,83.89,83.54,83.55,17541.0,82.796,82.8256,82.4801,82.4899,17541.0
2025-04-22 13:25:00,83.53,83.88,83.35,83.36,15775.0,82.4702,82.8157,82.2925,82.3023,15775.0
2025-04-22 13:30:00,83.4,83.48,83.28,83.48,32341.0,82.3418,82.4208,82.2234,82.4208,32341.0
2025-04-22 13:35:00,83.49,83.62,83.44,83.53,12791.0,82.4307,82.559,82.3813,82.4702,12791.0
2025-04-22 13:40:00,83.49,83.62,83.41,83.47,14857.0,82.4307,82.559,82.3517,82.4109,14857.0
2025-04-22 13:45:00,83.47,83.51,83.34,83.38,7390.0,82.4109,82.4504,82.2826,82.3221,7390.0
2025-04-22 13:50:00,83.39,83.53,83.36,83.5,27356.0,82.332,82.4702,82.3023,82.4406,27356.0
2025-04-22 13:55:00,83.51,83.54,83.21,83.21,10416.0,82.4504,82.4801,82.1542,82.1542,10416.0
2025-04-22 14:00:00,83.22,83.43,83.21,83.43,8416.0,82.1641,82.3715,82.1542,82.3715,8416.0
2025-04-22 14:05:00,83.52,83.57,83.39,83.39,2892.0,82.4603,82.5097,82.332,82.332,2892.0
2025-04-22 14:10:00,83.38,83.55,83.35,83.55,12099.0,82.3221,82.4899,82.2925,82.4899,12099.0
2025-04-22 14:15:00,83.56,83.63,83.51,83.59,9580.0,82.4998,82.5689,82.4504,82.5294,9580.0
2025-04-22 14:20:00,83.55,83.75,83.54,83.63,14850.0,82.4899,82.6874,82.4801,82.5689,14850.0
2025-04-22 14:25:00,83.64,83.7,83.61,83.67,8775.0,82.5788,82.638,82.5492,82.6084,8775.0
2025-04-22 14:30:00,83.68,83.75,83.68,83.74,10470.0,82.6183,82.6874,82.6183,82.6775,10470.0
2025-04-22 14:35:00,83.73,83.77,83.71,83.73,15427.0,82.6676,82.7071,82.6479,82.6676,15427.0
2025-04-22 14:40:00,83.73,83.95,83.73,83.87,17824.0,82.6676,82.8849,82.6676,82.8059,17824.0
2025-04-22 14:45:00,83.88,83.98,83.82,83.87,11751.0,82.8157,82.9145,82.7565,82.8059,11751.0
2025-04-22 14:50:00,83.89,84.01,83.88,83.98,11759.0,82.8256,82.9441,82.8157,82.9145,11759.0
2025-04-22 14:55:00,83.96,84.03,83.92,83.92,13471.0,82.8947,82.9638,82.8552,82.8552,13471.0
2025-04-22 15:00:00,83.94,84.04,83.93,84.03,14572.0,82.875,82.9737,82.8651,82.9638,14572.0
2025-04-22 15:05:00,84.04,84.04,83.92,83.98,12809.0,82.9737,82.9737,82.8552,82.9145,12809.0
2025-04-22 15:10:00,83.98,84.04,83.94,84.0,16807.0,82.9145,82.9737,82.875,82.9342,16807.0
2025-04-22 15:15:00,84.01,84.07,83.89,83.97,30207.0,82.9441,83.0033,82.8256,82.9046,30207.0
2025-04-22 15:20:00,83.98,83.98,83.83,83.91,23859.0,82.9145,82.9145,82.7664,82.8454,23859.0
2025-04-22 15:25:00,83.94,84.07,83.89,84.03,20717.0,82.875,83.0033,82.8256,82.9638,20717.0
2025-04-22 15:30:00,84.02,84.1,83.97,84.05,24184.0,82.954,83.033,82.9046,82.9836,24184.0
2025-04-22 15:35:00,84.03,84.13,83.95,83.99,21897.0,82.9638,83.0626,82.8849,82.9243,21897.0
2025-04-22 15:40:00,83.99,84.29,83.97,84.23,21177.0,82.9243,83.2205,82.9046,83.1613,21177.0
2025-04-22 15:45:00,84.21,84.33,84.19,84.26,26356.0,83.1416,83.26,83.1218,83.1909,26356.0
2025-04-22 15:50:00,84.21,84.26,84.02,84.06,54634.0,83.1416,83.1909,82.954,82.9935,54634.0
2025-04-22 15:55:00,84.07,84.18,83.99,84.03,208939.0,83.0033,83.1119,82.9243,82.9638,208939.0
2025-04-23 09:30:00,85.21,86.57,84.85,84.87,110655.0,84.1289,85.4716,83.7734,83.7932,110655.0
2025-04-23 09:35:00,85.2,85.86,84.93,85.65,24066.0,84.119,84.7706,83.8524,84.5633,24066.0
2025-04-23 09:40:00,85.62,86.45,85.61,86.05,32601.0,84.5337,85.3531,84.5238,84.9582,32601.0
2025-04-23 09:45:00,85.98,87.29,85.95,87.16,65800.0,84.8891,86.1825,84.8595,86.0541,65800.0
2025-04-23 09:50:00,86.88,87.07,86.51,86.53,22105.0,85.7777,85.9653,85.4124,85.4321,22105.0
2025-04-23 09:55:00,86.44,86.65,86.29,86.57,13315.0,85.3433,85.5506,85.1952,85.4716,13315.0
2025-04-23 10:00:00,86.69,87.0,86.25,86.39,34035.0,85.5901,85.8962,85.1557,85.2939,34035.0
2025-04-23 10:05:00,86.4,86.49,86.23,86.45,11206.0,85.3038,85.3926,85.1359,85.3531,11206.0
2025-04-23 10:10:00,86.5,86.5,85.5,85.51,51043.0,85.4025,85.4025,84.4152,84.4251,51043.0
2025-04-23 10:15:00,85.41,85.45,84.75,84.92,46712.0,84.3263,84.3658,83.6747,83.8425,46712.0
2025-04-23 10:20:00,84.92,85.08,84.58,84.97,92134.0,83.8425,84.0005,83.5069,83.8919,92134.0
2025-04-23 10:25:00,85.0,85.25,84.88,85.02,95135.0,83.9215,84.1684,83.8031,83.9413,95135.0
2025-04-23 10:30:00,85.07,85.76,84.97,85.72,25975.0,83.9906,84.6719,83.8919,84.6324,25975.0
2025-04-23 10:35:00,85.72,85.8,85.49,85.63,13097.0,84.6324,84.7114,84.4053,84.5435,13097.0
2025-04-23 10:40:00,85.61,85.71,85.46,85.53,7219.0,84.5238,84.6225,84.3757,84.4448,7219.0
2025-04-23 10:45:00,85.53,85.75,85.44,85.45,9555.0,84.4448,84.662,84.3559,84.3658,9555.0
2025-04-23 10:50:00,85.45,85.46,85.1,85.17,15031.0,84.3658,84.3757,84.0203,84.0894,15031.0
2025-04-23 10:55:00,85.09,85.26,85.02,85.26,11034.0,84.0104,84.1782,83.9413,84.1782,11034.0
2025-04-23 11:00:00,85.23,85.54,84.84,85.21,17184.0,84.1486,84.4547,83.7636,84.1289,17184.0
2025-04-23 11:05:00,85.26,85.35,85.22,85.23,2203.0,84.1782,84.2671,84.1387,84.1486,2203.0
2025-04-23 11:10:00,85.22,85.3,85.03,85.12,12868.0,84.1387,84.2177,83.9512,84.04,12868.0
2025-04-23 11:15:00,85.15,85.15,84.64,84.64,13994.0,84.0696,84.0696,83.5661,83.5661,13994.0
2025-04-23 11:20:00,84.64,84.88,84.31,84.58,42275.0,83.5661,83.8031,83.2403,83.5069,42275.0
2025-04-23 11:25:00,84.61,84.87,84.51,84.58,36048.0,83.5365,83.7932,83.4377,83.5069,36048.0
2025-04-23 11:30:00,84.58,84.76,84.49,84.61,9649.0,83.5069,83.6846,83.418,83.5365,9649.0
2025-04-23 11:35:00,84.61,84.79,84.49,84.78,17526.0,83.5365,83.7142,83.418,83.7043,17526.0
2025-04-23 11:40:00,84.81,84.9,84.79,84.82,5788.0,83.7339,83.8228,83.7142,83.7438,5788.0
2025-04-23 11:45:00,84.87,84.92,84.57,84.65,8521.0,83.7932,83.8425,83.497,83.576,8521.0
2025-04-23 11:50:00,84.65,84.71,84.47,84.6,8490.0,83.576,83.6352,83.3983,83.5266,8490.0
2025-04-23 11:55:00,84.63,84.85,84.59,84.72,5969.0,83.5562,83.7734,83.5167,83.6451,5969.0
2025-04-23 12:00:00,84.65,84.66,84.4,84.56,4958.0,83.576,83.5858,83.3291,83.4871,4958.0
2025-04-23 12:05:00,84.53,84.56,84.35,84.35,4877.0,83.4575,83.4871,83.2798,83.2798,4877.0
2025-04-23 12:10:00,84.4,84.71,84.38,84.5,95576.0,83.3291,83.6352,83.3094,83.4279,95576.0
2025-04-23 12:15:00,84.51,84.64,84.4,84.52,26822.0,83.4377,83.5661,83.3291,83.4476,26822.0
2025-04-23 12:20:00,84.5,84.56,84.4,84.54,4742.0,83.4279,83.4871,83.3291,83.4674,4742.0
2025-04-23 12:25:00,84.53,84.87,84.46,84.83,4198.0,83.4575,83.7932,83.3884,83.7537,4198.0
2025-04-23 12:30:00,84.86,85.11,84.84,85.04,12058.0,83.7833,84.0301,83.7636,83.961,12058.0
2025-04-23 12:35:00,85.06,85.37,85.06,85.32,4745.0,83.9808,84.2868,83.9808,84.2375,4745.0
2025-04-23 12:40:00,85.28,85.33,85.15,85.26,6890.0,84.198,84.2473,84.0696,84.1782,6890.0
2025-04-23 12:45:00,85.29,85.35,85.0,85.06,8819.0,84.2079,84.2671,83.9215,83.9808,8819.0
2025-04-23 12:50:00,85.04,85.15,84.99,85.13,13874.0,83.961,84.0696,83.9117,84.0499,13874.0
2025-04-23 12:55:00,85.06,85.28,85.0,85.27,12472.0,83.9808,84.198,83.9215,84.1881,12472.0
2025-04-23 13:00:00,85.21,85.42,84.78,85.42,13428.0,84.1289,84.3362,83.7043,84.3362,13428.0
2025-04-23 13:05:00,85.39,85.52,85.38,85.48,4417.0,84.3066,84.4349,84.2967,84.3954,4417.0
2025-04-23 13:10:00,85.43,85.56,85.42,85.54,5465.0,84.3461,84.4744,84.3362,84.4547,5465.0
2025-04-23 13:15:00,85.56,85.6,85.49,85.58,4962.0,84.4744,84.5139,84.4053,84.4942,4962.0
2025-04-23 13:20:00,85.51,85.68,85.48,85.56,7976.0,84.4251,84.5929,84.3954,84.4744,7976.0
2025-04-23 13:25:00,85.5,85.55,85.29,85.33,5632.0,84.4152,84.4646,84.2079,84.2473,5632.0
2025-04-23 13:30:00,85.33,85.37,85.05,85.06,5898.0,84.2473,84.2868,83.9709,83.9808,5898.0
2025-04-23 13:35:00,85.03,85.03,84.75,84.77,5007.0,83.9512,83.9512,83.6747,83.6945,5007.0
2025-04-23 13:40:00,84.81,85.0,84.71,84.97,5286.0,83.7339,83.9215,83.6352,83.8919,5286.0
2025-04-23 13:45:00,84.93,84.96,84.77,84.84,4694.0,83.8524,83.882,83.6945,83.7636,4694.0
2025-04-23 13:50:00,84.84,85.12,84.83,85.1,9219.0,83.7636,84.04,83.7537,84.0203,9219.0
2025-04-23 13:55:00,85.08,85.19,85.05,85.06,3338.0,84.0005,84.1091,83.9709,83.9808,3338.0
2025-04-23 14:00:00,85.03,85.11,84.9,85.06,9391.0,83.9512,84.0301,83.8228,83.9808,9391.0
2025-04-23 14:05:00,85.08,85.2,85.04,85.08,13308.0,84.0005,84.119,83.961,84.0005,13308.0
2025-04-23 14:10:00,85.08,85.13,84.85,84.93,13438.0,84.0005,84.0499,83.7734,83.8524,13438.0
2025-04-23 14:15:00,84.93,85.1,84.91,84.94,6601.0,83.8524,84.0203,83.8327,83.8623,6601.0
2025-04-23 14:20:00,84.98,85.03,84.72,84.75,7761.0,83.9018,83.9512,83.6451,83.6747,7761.0
2025-04-23 14:25:00,84.75,84.8,84.6,84.69,34029.0,83.6747,83.7241,83.5266,83.6155,34029.0
2025-04-23 14:30:00,84.71,84.83,84.65,84.73,10899.0,83.6352,83.7537,83.576,83.655,10899.0
2025-04-23 14:35:00,84.71,84.78,84.71,84.73,6762.0,83.6352,83.7043,83.6352,83.655,6762.0
2025-04-23 14:40:00,84.8,84.8,84.5,84.5,6760.0,83.7241,83.7241,83.4279,83.4279,6760.0
2025-04-23 14:45:00,84.47,84.56,84.45,84.52,6722.0,83.3983,83.4871,83.3785,83.4476,6722.0
2025-04-23 14:50:00,84.49,84.52,84.31,84.42,5230.0,83.418,83.4476,83.2403,83.3489,5230.0
2025-04-23 14:55:00,84.4,84.55,84.36,84.37,19579.0,83.3291,83.4772,83.2897,83.2995,19579.0
2025-04-23 15:00:00,84.37,84.5,84.24,84.28,10564.0,83.2995,83.4279,83.1712,83.2107,10564.0
2025-04-23 15:05:00,84.25,84.42,84.25,84.32,9326.0,83.181,83.3489,83.181,83.2502,9326.0
2025-04-23 15:10:00,84.32,84.38,84.24,84.26,9096.0,83.2502,83.3094,83.1712,83.1909,9096.0
2025-04-23 15:15:00,84.28,84.29,84.12,84.15,13896.0,83.2107,83.2205,83.0527,83.0823,13896.0
2025-04-23 15:20:00,84.17,84.2,84.05,84.05,10009.0,83.1021,83.1317,82.9836,82.9836,10009.0
2025-04-23 15:25:00,84.07,84.22,84.03,84.14,13424.0,83.0033,83.1514,82.9638,83.0724,13424.0
2025-04-23 15:30:00,84.12,84.34,84.11,84.27,15158.0,83.0527,83.2699,83.0428,83.2008,15158.0
2025-04-23 15:35:00,84.28,84.3,84.13,84.2,19631.0,83.2107,83.2304,83.0626,83.1317,19631.0
2025-04-23 15:40:00,84.2,84.37,84.16,84.36,25755.0,83.1317,83.2995,83.0922,83.2897,25755.0
2025-04-23 15:45:00,84.37,84.57,84.27,84.53,18211.0,83.2995,83.497,83.2008,83.4575,18211.0
2025-04-23 15:50:00,84.58,84.89,84.52,84.89,46295.0,83.5069,83.8129,83.4476,83.8129,46295.0
2025-04-23 15:55:00,84.84,84.89,84.61,84.62,183324.0,83.7636,83.8129,83.5365,83.5464,183324.0
2025-04-24 09:30:00,85.32,85.69,85.02,85.55,28909.0,84.2375,84.6028,83.9413,84.4646,28909.0
2025-04-24 09:35:00,85.36,85.64,85.28,85.64,7710.0,84.277,84.5534,84.198,84.5534,7710.0
2025-04-24 09:40:00,85.64,85.66,85.5,85.6,6693.0,84.5534,84.5732,84.4152,84.5139,6693.0
2025-04-24 09:45:00,85.67,85.81,85.57,85.7,23688.0,84.583,84.7213,84.4843,84.6127,23688.0
2025-04-24 09:50:00,85.61,85.68,85.41,85.5,11124.0,84.5238,84.5929,84.3263,84.4152,11124.0
2025-04-24 09:55:00,85.41,85.5,85.17,85.48,3175.0,84.3263,84.4152,84.0894,84.3954,3175.0
2025-04-24 10:00:00,85.4,85.5,85.07,85.22,30454.0,84.3165,84.4152,83.9906,84.1387,30454.0
2025-04-24 10:05:00,85.22,85.53,85.11,85.53,19533.0,84.1387,84.4448,84.0301,84.4448,19533.0
2025-04-24 10:10:00,85.48,85.49,85.3,85.37,6283.0,84.3954,84.4053,84.2177,84.2868,6283.0
2025-04-24 10:15:00,85.39,85.61,85.34,85.61,8761.0,84.3066,84.5238,84.2572,84.5238,8761.0
2025-04-24 10:20:00,85.65,85.98,85.64,85.97,7372.0,84.5633,84.8891,84.5534,84.8792,7372.0
2025-04-24 10:25:00,86.0,86.04,85.89,86.03,39983.0,84.9088,84.9483,84.8002,84.9385,39983.0
2025-04-24 10:30:00,85.99,86.12,85.88,86.04,52474.0,84.899,85.0273,84.7904,84.9483,52474.0
2025-04-24 10:35:00,86.06,86.28,86.0,86.27,14634.0,84.9681,85.1853,84.9088,85.1754,14634.0
2025-04-24 10:40:00,86.3,86.47,86.18,86.31,65112.0,85.205,85.3729,85.0866,85.2149,65112.0
2025-04-24 10:45:00,86.36,86.36,85.95,86.27,16566.0,85.2643,85.2643,84.8595,85.1754,16566.0
2025-04-24 10:50:00,86.28,86.37,86.07,86.37,12083.0,85.1853,85.2742,84.978,85.2742,12083.0
2025-04-24 10:55:00,86.29,86.45,86.24,86.45,13283.0,85.1952,85.3531,85.1458,85.3531,13283.0
2025-04-24 11:00:00,86.3,86.34,86.23,86.28,3662.0,85.205,85.2445,85.1359,85.1853,3662.0
2025-04-24 11:05:00,86.25,86.3,86.18,86.23,5430.0,85.1557,85.205,85.0866,85.1359,5430.0
2025-04-24 11:10:00,86.24,86.37,86.23,86.29,6640.0,85.1458,85.2742,85.1359,85.1952,6640.0
2025-04-24 11:15:00,86.28,86.34,86.24,86.24,3847.0,85.1853,85.2445,85.1458,85.1458,3847.0
2025-04-24 11:20:00,86.23,86.28,86.19,86.2,7093.0,85.1359,85.1853,85.0964,85.1063,7093.0
2025-04-24 11:25:00,86.2,86.2,85.99,86.04,14740.0,85.1063,85.1063,84.899,84.9483,14740.0
2025-04-24 11:30:00,85.96,85.98,85.74,85.97,8449.0,84.8694,84.8891,84.6521,84.8792,8449.0
2025-04-24 11:35:00,85.87,86.07,85.85,85.97,81519.0,84.7805,84.978,84.7607,84.8792,81519.0
2025-04-24 11:40:00,85.97,86.1,85.97,86.05,10437.0,84.8792,85.0076,84.8792,84.9582,10437.0
2025-04-24 11:45:00,86.05,86.27,86.05,86.14,33366.0,84.9582,85.1754,84.9582,85.0471,33366.0
2025-04-24 11:50:00,86.14,86.28,86.08,86.19,10350.0,85.0471,85.1853,84.9878,85.0964,10350.0
2025-04-24 11:55:00,86.18,86.19,86.03,86.04,6640.0,85.0866,85.0964,84.9385,84.9483,6640.0
2025-04-24 12:00:00,86.08,86.09,85.99,85.99,6986.0,84.9878,84.9977,84.899,84.899,6986.0
2025-04-24 12:05:00,85.99,85.99,85.86,85.93,28640.0,84.899,84.899,84.7706,84.8397,28640.0
2025-04-24 12:10:00,85.91,86.02,85.9,86.02,12959.0,84.82,84.9286,84.8101,84.9286,12959.0
2025-04-24 12:15:00,85.99,86.11,85.98,86.08,24541.0,84.899,85.0174,84.8891,84.9878,24541.0
2025-04-24 12:20:00,86.07,86.18,86.07,86.11,8812.0,84.978,85.0866,84.978,85.0174,8812.0
2025-04-24 12:25:00,86.07,86.16,86.03,86.07,20712.0,84.978,85.0668,84.9385,84.978,20712.0
2025-04-24 12:30:00,86.07,86.25,86.07,86.22,14734.0,84.978,85.1557,84.978,85.1261,14734.0
2025-04-24 12:35:00,86.26,86.41,86.18,86.39,31855.0,85.1655,85.3136,85.0866,85.2939,31855.0
2025-04-24 12:40:00,86.39,86.56,86.39,86.5,19040.0,85.2939,85.4617,85.2939,85.4025,19040.0
2025-04-24 12:45:00,86.48,86.67,86.45,86.58,24375.0,85.3828,85.5703,85.3531,85.4815,24375.0
2025-04-24 12:50:00,86.62,86.74,86.54,86.74,13867.0,85.521,85.6395,85.442,85.6395,13867.0
2025-04-24 12:55:00,86.75,86.82,86.7,86.75,8020.0,85.6493,85.7184,85.6,85.6493,8020.0
2025-04-24 13:00:00,86.72,86.89,86.67,86.77,22021.0,85.6197,85.7876,85.5703,85.6691,22021.0
2025-04-24 13:05:00,86.83,86.83,86.66,86.67,6378.0,85.7283,85.7283,85.5605,85.5703,6378.0
2025-04-24 13:10:00,86.68,86.71,86.67,86.67,3275.0,85.5802,85.6098,85.5703,85.5703,3275.0
2025-04-24 13:15:00,86.71,86.73,86.36,86.37,11577.0,85.6098,85.6296,85.2643,85.2742,11577.0
2025-04-24 13:20:00,86.43,86.51,86.3,86.46,5664.0,85.3334,85.4124,85.205,85.363,5664.0
2025-04-24 13:25:00,86.46,86.55,86.43,86.44,6507.0,85.363,85.4519,85.3334,85.3433,6507.0
2025-04-24 13:30:00,86.49,86.53,86.42,86.44,4364.0,85.3926,85.4321,85.3235,85.3433,4364.0
2025-04-24 13:35:00,86.45,86.51,86.41,86.47,2979.0,85.3531,85.4124,85.3136,85.3729,2979.0
2025-04-24 13:40:00,86.46,86.5,86.36,86.44,19939.0,85.363,85.4025,85.2643,85.3433,19939.0
2025-04-24 13:45:00,86.43,86.52,86.39,86.49,24038.0,85.3334,85.4222,85.2939,85.3926,24038.0
2025-04-24 13:50:00,86.47,86.54,86.36,86.41,17132.0,85.3729,85.442,85.2643,85.3136,17132.0
2025-04-24 13:55:00,86.41,86.45,86.29,86.33,7682.0,85.3136,85.3531,85.1952,85.2347,7682.0
2025-04-24 14:00:00,86.35,86.55,86.34,86.54,19449.0,85.2544,85.4519,85.2445,85.442,19449.0
2025-04-24 14:05:00,86.53,86.71,86.47,86.54,20531.0,85.4321,85.6098,85.3729,85.442,20531.0
2025-04-24 14:10:00,86.5,86.56,86.41,86.46,14512.0,85.4025,85.4617,85.3136,85.363,14512.0
2025-04-24 14:15:00,86.46,86.49,86.34,86.36,20019.0,85.363,85.3926,85.2445,85.2643,20019.0
2025-04-24 14:20:00,86.35,86.39,86.31,86.36,9485.0,85.2544,85.2939,85.2149,85.2643,9485.0
2025-04-24 14:25:00,86.34,86.36,86.3,86.34,4035.0,85.2445,85.2643,85.205,85.2445,4035.0
2025-04-24 14:30:00,86.33,86.51,86.33,86.5,15658.0,85.2347,85.4124,85.2347,85.4025,15658.0
2025-04-24 14:35:00,86.49,86.54,86.47,86.54,2498.0,85.3926,85.442,85.3729,85.442,2498.0
2025-04-24 14:40:00,86.52,86.55,86.48,86.51,6006.0,85.4222,85.4519,85.3828,85.4124,6006.0
2025-04-24 14:45:00,86.51,86.6,86.46,86.6,3415.0,85.4124,85.5012,85.363,85.5012,3415.0
2025-04-24 14:50:00,86.59,86.65,86.53,86.62,8190.0,85.4914,85.5506,85.4321,85.521,8190.0
2025-04-24 14:55:00,86.62,86.66,86.56,86.56,3591.0,85.521,85.5605,85.4617,85.4617,3591.0
2025-04-24 15:00:00,86.54,86.54,86.31,86.31,11938.0,85.442,85.442,85.2149,85.2149,11938.0
2025-04-24 15:05:00,86.29,86.38,86.27,86.29,9562.0,85.1952,85.284,85.1754,85.1952,9562.0
2025-04-24 15:10:00,86.27,86.3,86.15,86.2,13010.0,85.1754,85.205,85.0569,85.1063,13010.0
2025-04-24 15:15:00,86.18,86.4,86.18,86.36,28570.0,85.0866,85.3038,85.0866,85.2643,28570.0
2025-04-24 15:20:00,86.36,86.54,86.35,86.44,4839.0,85.2643,85.442,85.2544,85.3433,4839.0
2025-04-24 15:25:00,86.45,86.53,86.32,86.32,7129.0,85.3531,85.4321,85.2248,85.2248,7129.0
2025-04-24 15:30:00,86.3,86.44,86.3,86.38,7011.0,85.205,85.3433,85.205,85.284,7011.0
2025-04-24 15:35:00,86.35,86.49,86.23,86.42,21088.0,85.2544,85.3926,85.1359,85.3235,21088.0
2025-04-24 15:40:00,86.42,86.44,86.31,86.37,17038.0,85.3235,85.3433,85.2149,85.2742,17038.0
2025-04-24 15:45:00,86.4,86.53,86.33,86.51,32931.0,85.3038,85.4321,85.2347,85.4124,32931.0
2025-04-24 15:50:00,86.5,86.51,86.27,86.36,52739.0,85.4025,85.4124,85.1754,85.2643,52739.0
2025-04-24 15:55:00,86.39,86.39,86.21,86.28,182521.0,85.2939,85.2939,85.1162,85.1853,182521.0
2025-04-25 09:30:00,85.5,86.33,85.5,86.33,36788.0,84.4152,85.2347,84.4152,85.2347,36788.0
2025-04-25 09:35:00,86.22,86.29,85.91,86.13,15060.0,85.1261,85.1952,84.82,85.0372,15060.0
2025-04-25 09:40:00,86.16,86.5,86.01,86.35,8114.0,85.0668,85.4025,84.9187,85.2544,8114.0
2025-04-25 09:45:00,86.36,86.45,86.08,86.09,8312.0,85.2643,85.3531,84.9878,84.9977,8312.0
2025-04-25 09:50:00,86.17,86.31,85.95,86.05,19674.0,85.0767,85.2149,84.8595,84.9582,19674.0
2025-04-25 09:55:00,85.97,86.05,85.67,85.82,15825.0,84.8792,84.9582,84.583,84.7311,15825.0
2025-04-25 10:00:00,85.94,86.16,85.86,86.04,23581.0,84.8496,85.0668,84.7706,84.9483,23581.0
2025-04-25 10:05:00,86.03,86.31,86.02,86.31,4737.0,84.9385,85.2149,84.9286,85.2149,4737.0
2025-04-25 10:10:00,86.31,86.46,86.3,86.34,17277.0,85.2149,85.363,85.205,85.2445,17277.0
2025-04-25 10:15:00,86.38,86.49,86.3,86.35,10172.0,85.284,85.3926,85.205,85.2544,10172.0
2025-04-25 10:20:00,86.33,86.44,86.13,86.28,23400.0,85.2347,85.3433,85.0372,85.1853,23400.0
2025-04-25 10:25:00,86.31,86.31,85.97,86.07,12779.0,85.2149,85.2149,84.8792,84.978,12779.0
2025-04-25 10:30:00,86.12,86.19,85.99,86.17,7380.0,85.0273,85.0964,84.899,85.0767,7380.0
2025-04-25 10:35:00,86.21,86.21,85.98,86.06,7924.0,85.1162,85.1162,84.8891,84.9681,7924.0
2025-04-25 10:40:00,86.1,86.27,86.04,86.27,5313.0,85.0076,85.1754,84.9483,85.1754,5313.0
2025-04-25 10:45:00,86.22,86.22,86.07,86.11,2324.0,85.1261,85.1261,84.978,85.0174,2324.0
2025-04-25 10:50:00,86.12,86.26,86.12,86.24,8487.0,85.0273,85.1655,85.0273,85.1458,8487.0
2025-04-25 10:55:00,86.25,86.25,86.08,86.16,4083.0,85.1557,85.1557,84.9878,85.0668,4083.0
2025-04-25 11:00:00,86.2,86.25,86.12,86.22,6642.0,85.1063,85.1557,85.0273,85.1261,6642.0
2025-04-25 11:05:00,86.19,86.23,86.17,86.19,3876.0,85.0964,85.1359,85.0767,85.0964,3876.0
2025-04-25 11:10:00,86.19,86.32,86.18,86.32,9153.0,85.0964,85.2248,85.0866,85.2248,9153.0
2025-04-25 11:15:00,86.37,86.38,86.17,86.24,7402.0,85.2742,85.284,85.0767,85.1458,7402.0
2025-04-25 11:20:00,86.21,86.4,86.21,86.4,10218.0,85.1162,85.3038,85.1162,85.3038,10218.0
2025-04-25 11:25:00,86.4,86.47,86.29,86.35,19165.0,85.3038,85.3729,85.1952,85.2544,19165.0
2025-04-25 11:30:00,86.35,86.35,86.23,86.29,13308.0,85.2544,85.2544,85.1359,85.1952,13308.0
2025-04-25 11:35:00,86.29,86.3,86.05,86.09,17912.0,85.1952,85.205,84.9582,84.9977,17912.0
2025-04-25 11:40:00,86.06,86.17,86.0,86.02,8156.0,84.9681,85.0767,84.9088,84.9286,8156.0
2025-04-25 11:45:00,85.98,86.06,85.97,86.04,6010.0,84.8891,84.9681,84.8792,84.9483,6010.0
2025-04-25 11:50:00,86.01,86.02,85.89,85.95,9728.0,84.9187,84.9286,84.8002,84.8595,9728.0
2025-04-25 11:55:00,85.97,86.14,85.96,86.05,3824.0,84.8792,85.0471,84.8694,84.9582,3824.0
2025-04-25 12:00:00,86.08,86.14,86.06,86.14,8035.0,84.9878,85.0471,84.9681,85.0471,8035.0
2025-04-25 12:05:00,86.14,86.21,86.1,86.14,6416.0,85.0471,85.1162,85.0076,85.0471,6416.0
2025-04-25 12:10:00,86.13,86.18,86.08,86.17,18432.0,85.0372,85.0866,84.9878,85.0767,18432.0
2025-04-25 12:15:00,86.13,86.18,86.07,86.12,3110.0,85.0372,85.0866,84.978,85.0273,3110.0
2025-04-25 12:20:00,86.12,86.23,86.09,86.23,2979.0,85.0273,85.1359,84.9977,85.1359,2979.0
2025-04-25 12:25:00,86.24,86.34,86.15,86.15,5019.0,85.1458,85.2445,85.0569,85.0569,5019.0
2025-04-25 12:30:00,86.16,86.28,86.16,86.26,4034.0,85.0668,85.1853,85.0668,85.1655,4034.0
2025-04-25 12:35:00,86.27,86.31,86.17,86.17,6672.0,85.1754,85.2149,85.0767,85.0767,6672.0
2025-04-25 12:40:00,86.2,86.25,86.18,86.23,2365.0,85.1063,85.1557,85.0866,85.1359,2365.0
2025-04-25 12:45:00,86.23,86.3,86.21,86.27,6150.0,85.1359,85.205,85.1162,85.1754,6150.0
2025-04-25 12:50:00,86.27,86.28,86.18,86.27,5367.0,85.1754,85.1853,85.0866,85.1754,5367.0
2025-04-25 12:55:00,86.25,86.27,86.21,86.22,2919.0,85.1557,85.1754,85.1162,85.1261,2919.0
2025-04-25 13:00:00,86.23,86.24,86.08,86.08,5708.0,85.1359,85.1458,84.9878,84.9878,5708.0
2025-04-25 13:05:00,86.08,86.32,86.07,86.3,2365.0,84.9878,85.2248,84.978,85.205,2365.0
2025-04-25 13:10:00,86.31,86.4,86.3,86.32,4045.0,85.2149,85.3038,85.205,85.2248,4045.0
2025-04-25 13:15:00,86.37,86.41,86.3,86.39,19600.0,85.2742,85.3136,85.205,85.2939,19600.0
2025-04-25 13:20:00,86.39,86.42,86.21,86.22,7362.0,85.2939,85.3235,85.1162,85.1261,7362.0
2025-04-25 13:25:00,86.24,86.27,86.13,86.27,7369.0,85.1458,85.1754,85.0372,85.1754,7369.0
2025-04-25 13:30:00,86.26,86.44,86.24,86.34,5262.0,85.1655,85.3433,85.1458,85.2445,5262.0
2025-04-25 13:35:00,86.39,86.52,86.01,86.11,25806.0,85.2939,85.4222,84.9187,85.0174,25806.0
2025-04-25 13:40:00,86.13,86.35,86.09,86.19,12939.0,85.0372,85.2544,84.9977,85.0964,12939.0
2025-04-25 13:45:00,86.13,86.16,85.95,86.08,21122.0,85.0372,85.0668,84.8595,84.9878,21122.0
2025-04-25 13:50:00,86.03,86.08,85.84,85.84,5608.0,84.9385,84.9878,84.7509,84.7509,5608.0
2025-04-25 13:55:00,85.88,85.88,85.65,85.79,5933.0,84.7904,84.7904,84.5633,84.7015,5933.0
2025-04-25 14:00:00,85.71,86.02,85.7,85.87,5396.0,84.6225,84.9286,84.6127,84.7805,5396.0
2025-04-25 14:05:00,85.96,86.16,85.95,86.16,4625.0,84.8694,85.0668,84.8595,85.0668,4625.0
2025-04-25 14:10:00,86.13,86.14,86.02,86.09,2345.0,85.0372,85.0471,84.9286,84.9977,2345.0
2025-04-25 14:15:00,86.06,86.12,86.01,86.08,4325.0,84.9681,85.0273,84.9187,84.9878,4325.0
2025-04-25 14:20:00,86.12,86.34,86.12,86.32,5109.0,85.0273,85.2445,85.0273,85.2248,5109.0
2025-04-25 14:25:00,86.38,86.41,86.21,86.21,6058.0,85.284,85.3136,85.1162,85.1162,6058.0
2025-04-25 14:30:00,86.25,86.29,86.2,86.22,7810.0,85.1557,85.1952,85.1063,85.1261,7810.0
2025-04-25 14:35:00,86.25,86.33,86.24,86.32,9455.0,85.1557,85.2347,85.1458,85.2248,9455.0
2025-04-25 14:40:00,86.36,86.46,86.36,86.45,3290.0,85.2643,85.363,85.2643,85.3531,3290.0
2025-04-25 14:45:00,86.43,86.46,86.34,86.34,7919.0,85.3334,85.363,85.2445,85.2445,7919.0
2025-04-25 14:50:00,86.36,86.39,86.16,86.25,5838.0,85.2643,85.2939,85.0668,85.1557,5838.0
2025-04-25 14:55:00,86.21,86.23,86.12,86.14,5947.0,85.1162,85.1359,85.0273,85.0471,5947.0
2025-04-25 15:00:00,86.13,86.26,86.11,86.26,2439.0,85.0372,85.1655,85.0174,85.1655,2439.0
2025-04-25 15:05:00,86.23,86.27,86.16,86.22,3664.0,85.1359,85.1754,85.0668,85.1261,3664.0
2025-04-25 15:10:00,86.24,86.27,86.1,86.13,12207.0,85.1458,85.1754,85.0076,85.0372,12207.0
2025-04-25 15:15:00,86.08,86.22,86.08,86.15,3740.0,84.9878,85.1261,84.9878,85.0569,3740.0
2025-04-25 15:20:00,86.18,86.31,86.18,86.28,6220.0,85.0866,85.2149,85.0866,85.1853,6220.0
2025-04-25 15:25:00,86.28,86.28,86.12,86.2,6106.0,85.1853,85.1853,85.0273,85.1063,6106.0
2025-04-25 15:30:00,86.16,86.23,86.07,86.22,5735.0,85.0668,85.1359,84.978,85.1261,5735.0
2025-04-25 15:35:00,86.19,86.36,86.06,86.15,24729.0,85.0964,85.2643,84.9681,85.0569,24729.0
2025-04-25 15:40:00,86.17,86.31,86.1,86.26,9161.0,85.0767,85.2149,85.0076,85.1655,9161.0
2025-04-25 15:45:00,86.28,86.32,86.22,86.24,17016.0,85.1853,85.2248,85.1261,85.1458,17016.0
2025-04-25 15:50:00,86.27,86.52,86.2,86.4,31438.0,85.1754,85.4222,85.1063,85.3038,31438.0
2025-04-25 15:55:00,86.4,86.46,86.29,86.3,111440.0,85.3038,85.363,85.1952,85.205,111440.0
2025-04-28 09:30:00,86.22,87.18,86.15,87.17,46588.0,85.1261,86.0739,85.0569,86.064,46588.0
2025-04-28 09:35:00,86.98,87.19,86.73,87.04,14911.0,85.8764,86.0837,85.6296,85.9356,14911.0
2025-04-28 09:40:00,87.1,87.36,86.89,86.93,12088.0,85.9949,86.2516,85.7876,85.827,12088.0
2025-04-28 09:45:00,86.91,87.02,86.77,86.94,46825.0,85.8073,85.9159,85.6691,85.8369,46825.0
2025-04-28 09:50:00,86.95,86.98,86.69,86.94,34230.0,85.8468,85.8764,85.5901,85.8369,34230.0
2025-04-28 09:55:00,86.89,86.95,86.49,86.53,15300.0,85.7876,85.8468,85.3926,85.4321,15300.0
2025-04-28 10:00:00,86.51,86.62,86.33,86.56,20206.0,85.4124,85.521,85.2347,85.4617,20206.0
2025-04-28 10:05:00,86.58,86.64,86.37,86.44,21491.0,85.4815,85.5407,85.2742,85.3433,21491.0
2025-04-28 10:10:00,86.39,86.63,86.33,86.63,46152.0,85.2939,85.5309,85.2347,85.5309,46152.0
2025-04-28 10:15:00,86.63,86.81,86.59,86.74,28267.0,85.5309,85.7086,85.4914,85.6395,28267.0
2025-04-28 10:20:00,86.74,86.98,86.74,86.98,12897.0,85.6395,85.8764,85.6395,85.8764,12897.0
2025-04-28 10:25:00,86.95,86.98,86.68,86.75,15657.0,85.8468,85.8764,85.5802,85.6493,15657.0
2025-04-28 10:30:00,86.75,86.79,86.58,86.66,25562.0,85.6493,85.6888,85.4815,85.5605,25562.0
2025-04-28 10:35:00,86.69,87.06,86.68,87.03,23391.0,85.5901,85.9554,85.5802,85.9258,23391.0
2025-04-28 10:40:00,87.03,87.1,86.83,87.03,17930.0,85.9258,85.9949,85.7283,85.9258,17930.0
2025-04-28 10:45:00,87.03,87.15,86.95,87.12,16981.0,85.9258,86.0443,85.8468,86.0146,16981.0
2025-04-28 10:50:00,87.11,87.12,86.85,86.91,15971.0,86.0048,86.0146,85.7481,85.8073,15971.0
2025-04-28 10:55:00,86.89,87.03,86.88,87.01,18845.0,85.7876,85.9258,85.7777,85.906,18845.0
2025-04-28 11:00:00,87.02,87.15,86.98,86.99,29801.0,85.9159,86.0443,85.8764,85.8863,29801.0
2025-04-28 11:05:00,86.99,87.07,86.83,86.85,23562.0,85.8863,85.9653,85.7283,85.7481,23562.0
2025-04-28 11:10:00,86.87,87.0,86.71,86.97,25140.0,85.7678,85.8962,85.6098,85.8665,25140.0
2025-04-28 11:15:00,86.96,86.96,86.76,86.84,19888.0,85.8567,85.8567,85.6592,85.7382,19888.0
2025-04-28 11:20:00,86.83,86.86,86.63,86.7,18700.0,85.7283,85.7579,85.5309,85.6,18700.0
2025-04-28 11:25:00,86.67,86.75,86.5,86.5,23047.0,85.5703,85.6493,85.4025,85.4025,23047.0
2025-04-28 11:30:00,86.53,86.71,86.53,86.64,36739.0,85.4321,85.6098,85.4321,85.5407,36739.0
2025-04-28 11:35:00,86.63,86.95,86.62,86.81,14795.0,85.5309,85.8468,85.521,85.7086,14795.0
2025-04-28 11:40:00,86.82,86.88,86.66,86.66,6610.0,85.7184,85.7777,85.5605,85.5605,6610.0
2025-04-28 11:45:00,86.66,86.73,86.64,86.69,7298.0,85.5605,85.6296,85.5407,85.5901,7298.0
2025-04-28 11:50:00,86.69,86.88,86.69,86.78,10023.0,85.5901,85.7777,85.5901,85.6789,10023.0
2025-04-28 11:55:00,86.79,86.89,86.75,86.84,5563.0,85.6888,85.7876,85.6493,85.7382,5563.0
2025-04-28 12:00:00,86.84,86.89,86.8,86.81,32183.0,85.7382,85.7876,85.6987,85.7086,32183.0
2025-04-28 12:05:00,86.81,86.82,86.65,86.74,31302.0,85.7086,85.7184,85.5506,85.6395,31302.0
2025-04-28 12:10:00,86.72,86.8,86.67,86.8,7342.0,85.6197,85.6987,85.5703,85.6987,7342.0
2025-04-28 12:15:00,86.8,86.89,86.79,86.89,6172.0,85.6987,85.7876,85.6888,85.7876,6172.0
2025-04-28 12:20:00,86.91,86.94,86.82,86.9,5058.0,85.8073,85.8369,85.7184,85.7974,5058.0
2025-04-28 12:25:00,86.95,86.98,86.83,86.91,7369.0,85.8468,85.8764,85.7283,85.8073,7369.0
2025-04-28 12:30:00,86.93,87.03,86.92,86.93,8697.0,85.827,85.9258,85.8172,85.827,8697.0
2025-04-28 12:35:00,86.94,87.12,86.94,87.12,17487.0,85.8369,86.0146,85.8369,86.0146,17487.0
2025-04-28 12:40:00,87.09,87.27,87.07,87.25,10098.0,85.985,86.1627,85.9653,86.143,10098.0
2025-04-28 12:45:00,87.26,87.27,87.2,87.26,6113.0,86.1529,86.1627,86.0936,86.1529,6113.0
2025-04-28 12:50:00,87.25,87.28,87.19,87.28,8950.0,86.143,86.1726,86.0837,86.1726,8950.0
2025-04-28 12:55:00,87.28,87.35,87.19,87.31,19876.0,86.1726,86.2417,86.0837,86.2022,19876.0
2025-04-28 13:00:00,87.31,87.31,87.17,87.21,16525.0,86.2022,86.2022,86.064,86.1035,16525.0
2025-04-28 13:05:00,87.21,87.26,87.14,87.17,7230.0,86.1035,86.1529,86.0344,86.064,7230.0
2025-04-28 13:10:00,87.15,87.16,87.01,87.07,12480.0,86.0443,86.0541,85.906,85.9653,12480.0
2025-04-28 13:15:00,87.08,87.26,87.07,87.23,13438.0,85.9751,86.1529,85.9653,86.1232,13438.0
2025-04-28 13:20:00,87.24,87.27,87.16,87.27,13127.0,86.1331,86.1627,86.0541,86.1627,13127.0
2025-04-28 13:25:00,87.29,87.39,87.27,87.28,18868.0,86.1825,86.2812,86.1627,86.1726,18868.0
2025-04-28 13:30:00,87.3,87.34,87.26,87.32,18755.0,86.1924,86.2318,86.1529,86.2121,18755.0
2025-04-28 13:35:00,87.3,87.37,87.24,87.37,17060.0,86.1924,86.2615,86.1331,86.2615,17060.0
2025-04-28 13:40:00,87.37,87.37,87.25,87.31,8729.0,86.2615,86.2615,86.143,86.2022,8729.0
2025-04-28 13:45:00,87.3,87.36,87.22,87.23,9499.0,86.1924,86.2516,86.1134,86.1232,9499.0
2025-04-28 13:50:00,87.26,87.36,87.23,87.34,11821.0,86.1529,86.2516,86.1232,86.2318,11821.0
2025-04-28 13:55:00,87.3,87.42,87.26,87.39,9369.0,86.1924,86.3108,86.1529,86.2812,9369.0
2025-04-28 14:00:00,87.39,87.42,87.35,87.36,26777.0,86.2812,86.3108,86.2417,86.2516,26777.0
2025-04-28 14:05:00,87.34,87.4,87.33,87.37,4569.0,86.2318,86.2911,86.222,86.2615,4569.0
2025-04-28 14:10:00,87.34,87.39,87.29,87.34,19049.0,86.2318,86.2812,86.1825,86.2318,19049.0
2025-04-28 14:15:00,87.34,87.41,87.28,87.3,10984.0,86.2318,86.301,86.1726,86.1924,10984.0
2025-04-28 14:20:00,87.3,87.44,87.28,87.44,10381.0,86.1924,86.3306,86.1726,86.3306,10381.0
2025-04-28 14:25:00,87.44,87.57,87.43,87.54,15284.0,86.3306,86.4589,86.3207,86.4293,15284.0
2025-04-28 14:30:00,87.56,87.57,87.44,87.44,12451.0,86.4491,86.4589,86.3306,86.3306,12451.0
2025-04-28 14:35:00,87.46,87.53,87.43,87.51,10578.0,86.3503,86.4194,86.3207,86.3997,10578.0
2025-04-28 14:40:00,87.52,87.56,87.47,87.56,12864.0,86.4096,86.4491,86.3602,86.4491,12864.0
2025-04-28 14:45:00,87.56,87.68,87.51,87.67,21719.0,86.4491,86.5675,86.3997,86.5577,21719.0
2025-04-28 14:50:00,87.69,87.75,87.69,87.74,13843.0,86.5774,86.6366,86.5774,86.6268,13843.0
2025-04-28 14:55:00,87.73,87.79,87.67,87.68,15953.0,86.6169,86.6761,86.5577,86.5675,15953.0
2025-04-28 15:00:00,87.69,87.76,87.67,87.73,10049.0,86.5774,86.6465,86.5577,86.6169,10049.0
2025-04-28 15:05:00,87.73,87.9,87.71,87.85,21387.0,86.6169,86.7847,86.5971,86.7354,21387.0
2025-04-28 15:10:00,87.85,87.91,87.83,87.91,16163.0,86.7354,86.7946,86.7156,86.7946,16163.0
2025-04-28 15:15:00,87.89,87.97,87.85,87.85,26182.0,86.7749,86.8538,86.7354,86.7354,26182.0
2025-04-28 15:20:00,87.87,88.03,87.87,88.03,16045.0,86.7551,86.9131,86.7551,86.9131,16045.0
2025-04-28 15:25:00,88.03,88.04,87.86,87.92,20309.0,86.9131,86.923,86.7452,86.8045,20309.0
2025-04-28 15:30:00,87.91,87.96,87.87,87.92,14679.0,86.7946,86.844,86.7551,86.8045,14679.0
2025-04-28 15:35:00,87.92,88.02,87.74,87.92,74023.0,86.8045,86.9032,86.6268,86.8045,74023.0
2025-04-28 15:40:00,87.94,88.02,87.92,88.01,31062.0,86.8242,86.9032,86.8045,86.8933,31062.0
2025-04-28 15:45:00,88.01,88.15,88.0,88.06,48019.0,86.8933,87.0316,86.8835,86.9427,48019.0
2025-04-28 15:50:00,88.09,88.13,87.99,88.08,60886.0,86.9723,87.0118,86.8736,86.9625,60886.0
2025-04-28 15:55:00,88.06,88.06,87.81,87.87,202236.0,86.9427,86.9427,86.6959,86.7551,202236.0
2025-04-29 09:30:00,87.12,87.86,86.88,87.84,47384.0,86.0146,86.7452,85.7777,86.7255,47384.0
2025-04-29 09:35:00,87.84,87.84,87.3,87.67,15947.0,86.7255,86.7255,86.1924,86.5577,15947.0
2025-04-29 09:40:00,87.73,87.76,87.47,87.53,12545.0,86.6169,86.6465,86.3602,86.4194,12545.0
2025-04-29 09:45:00,87.53,87.56,87.3,87.39,47918.0,86.4194,86.4491,86.1924,86.2812,47918.0
2025-04-29 09:50:00,87.48,87.6,87.33,87.42,15025.0,86.3701,86.4885,86.222,86.3108,15025.0
2025-04-29 09:55:00,87.42,87.83,87.42,87.51,19884.0,86.3108,86.7156,86.3108,86.3997,19884.0
2025-04-29 10:00:00,87.45,87.68,87.09,87.15,24933.0,86.3404,86.5675,85.985,86.0443,24933.0
2025-04-29 10:05:00,87.09,87.33,87.09,87.22,7557.0,85.985,86.222,85.985,86.1134,7557.0
2025-04-29 10:10:00,87.17,87.31,87.08,87.09,11956.0,86.064,86.2022,85.9751,85.985,11956.0
2025-04-29 10:15:00,87.16,87.2,87.0,87.14,23313.0,86.0541,86.0936,85.8962,86.0344,23313.0
2025-04-29 10:20:00,87.21,87.21,86.9,86.93,12052.0,86.1035,86.1035,85.7974,85.827,12052.0
2025-04-29 10:25:00,86.96,86.99,86.6,86.62,13219.0,85.8567,85.8863,85.5012,85.521,13219.0
2025-04-29 10:30:00,86.61,86.95,86.58,86.94,14918.0,85.5111,85.8468,85.4815,85.8369,14918.0
2025-04-29 10:35:00,86.91,87.26,86.91,87.22,11859.0,85.8073,86.1529,85.8073,86.1134,11859.0
2025-04-29 10:40:00,87.29,87.45,87.29,87.41,12568.0,86.1825,86.3404,86.1825,86.301,12568.0
2025-04-29 10:45:00,87.37,87.65,87.33,87.59,22164.0,86.2615,86.5379,86.222,86.4787,22164.0
2025-04-29 10:50:00,87.59,87.8,87.45,87.8,59315.0,86.4787,86.686,86.3404,86.686,59315.0
2025-04-29 10:55:00,87.79,87.85,87.52,87.66,36405.0,86.6761,86.7354,86.4096,86.5478,36405.0
2025-04-29 11:00:00,87.67,87.69,87.52,87.61,43747.0,86.5577,86.5774,86.4096,86.4984,43747.0
2025-04-29 11:05:00,87.65,87.75,87.6,87.72,28869.0,86.5379,86.6366,86.4885,86.607,28869.0
2025-04-29 11:10:00,87.74,87.84,87.64,87.75,20264.0,86.6268,86.7255,86.528,86.6366,20264.0
2025-04-29 11:15:00,87.76,87.82,87.54,87.55,62330.0,86.6465,86.7058,86.4293,86.4392,62330.0
2025-04-29 11:20:00,87.55,87.55,87.41,87.46,18555.0,86.4392,86.4392,86.301,86.3503,18555.0
2025-04-29 11:25:00,87.48,87.56,87.37,87.52,23454.0,86.3701,86.4491,86.2615,86.4096,23454.0
2025-04-29 11:30:00,87.54,87.57,87.35,87.36,21419.0,86.4293,86.4589,86.2417,86.2516,21419.0
2025-04-29 11:35:00,87.33,87.47,87.28,87.41,11849.0,86.222,86.3602,86.1726,86.301,11849.0
2025-04-29 11:40:00,87.43,87.54,87.43,87.45,8658.0,86.3207,86.4293,86.3207,86.3404,8658.0
2025-04-29 11:45:00,87.49,87.58,87.44,87.48,8343.0,86.3799,86.4688,86.3306,86.3701,8343.0
2025-04-29 11:50:00,87.48,87.59,87.4,87.45,16790.0,86.3701,86.4787,86.2911,86.3404,16790.0
2025-04-29 11:55:00,87.44,87.47,87.29,87.31,10608.0,86.3306,86.3602,86.1825,86.2022,10608.0
2025-04-29 12:00:00,87.32,87.52,87.32,87.5,8262.0,86.2121,86.4096,86.2121,86.3898,8262.0
2025-04-29 12:05:00,87.52,87.67,87.51,87.64,16938.0,86.4096,86.5577,86.3997,86.528,16938.0
2025-04-29 12:10:00,87.65,87.69,87.61,87.66,14338.0,86.5379,86.5774,86.4984,86.5478,14338.0
2025-04-29 12:15:00,87.66,87.76,87.59,87.59,14593.0,86.5478,86.6465,86.4787,86.4787,14593.0
2025-04-29 12:20:00,87.59,87.65,87.56,87.59,11051.0,86.4787,86.5379,86.4491,86.4787,11051.0
2025-04-29 12:25:00,87.6,87.64,87.53,87.56,12910.0,86.4885,86.528,86.4194,86.4491,12910.0
2025-04-29 12:30:00,87.56,87.6,87.47,87.58,8794.0,86.4491,86.4885,86.3602,86.4688,8794.0
2025-04-29 12:35:00,87.6,87.62,87.48,87.54,16376.0,86.4885,86.5083,86.3701,86.4293,16376.0
2025-04-29 12:40:00,87.55,87.61,87.49,87.61,4559.0,86.4392,86.4984,86.3799,86.4984,4559.0
2025-04-29 12:45:00,87.59,87.6,87.37,87.45,12541.0,86.4787,86.4885,86.2615,86.3404,12541.0
2025-04-29 12:50:00,87.46,87.54,87.44,87.54,4945.0,86.3503,86.4293,86.3306,86.4293,4945.0
2025-04-29 12:55:00,87.5,87.54,87.29,87.38,11714.0,86.3898,86.4293,86.1825,86.2713,11714.0
2025-04-29 13:00:00,87.4,87.48,87.37,87.48,19208.0,86.2911,86.3701,86.2615,86.3701,19208.0
2025-04-29 13:05:00,87.47,87.49,87.41,87.44,7231.0,86.3602,86.3799,86.301,86.3306,7231.0
2025-04-29 13:10:00,87.44,87.6,87.4,87.58,14028.0,86.3306,86.4885,86.2911,86.4688,14028.0
2025-04-29 13:15:00,87.6,87.75,87.55,87.74,17552.0,86.4885,86.6366,86.4392,86.6268,17552.0
2025-04-29 13:20:00,87.71,87.8,87.69,87.72,15130.0,86.5971,86.686,86.5774,86.607,15130.0
2025-04-29 13:25:00,87.73,87.76,87.67,87.7,4652.0,86.6169,86.6465,86.5577,86.5873,4652.0
2025-04-29 13:30:00,87.72,87.76,87.67,87.68,6934.0,86.607,86.6465,86.5577,86.5675,6934.0
2025-04-29 13:35:00,87.67,87.9,87.67,87.9,16175.0,86.5577,86.7847,86.5577,86.7847,16175.0
2025-04-29 13:40:00,87.93,87.95,87.89,87.95,5851.0,86.8144,86.8341,86.7749,86.8341,5851.0
2025-04-29 13:45:00,87.94,88.07,87.92,88.06,15911.0,86.8242,86.9526,86.8045,86.9427,15911.0
2025-04-29 13:50:00,88.04,88.08,87.99,88.03,10883.0,86.923,86.9625,86.8736,86.9131,10883.0
2025-04-29 13:55:00,88.05,88.19,87.97,87.97,15662.0,86.9328,87.0711,86.8538,86.8538,15662.0
2025-04-29 14:00:00,87.99,88.0,87.94,87.98,8287.0,86.8736,86.8835,86.8242,86.8637,8287.0
2025-04-29 14:05:00,87.98,88.01,87.87,87.91,16596.0,86.8637,86.8933,86.7551,86.7946,16596.0
2025-04-29 14:10:00,87.91,87.91,87.72,87.73,8966.0,86.7946,86.7946,86.607,86.6169,8966.0
2025-04-29 14:15:00,87.73,87.78,87.7,87.71,9402.0,86.6169,86.6663,86.5873,86.5971,9402.0
2025-04-29 14:20:00,87.71,87.76,87.64,87.69,12560.0,86.5971,86.6465,86.528,86.5774,12560.0
2025-04-29 14:25:00,87.69,87.71,87.6,87.67,14050.0,86.5774,86.5971,86.4885,86.5577,14050.0
2025-04-29 14:30:00,87.7,87.89,87.7,87.84,16138.0,86.5873,86.7749,86.5873,86.7255,16138.0
2025-04-29 14:35:00,87.84,87.9,87.8,87.88,32752.0,86.7255,86.7847,86.686,86.765,32752.0
2025-04-29 14:40:00,87.89,87.92,87.84,87.88,8932.0,86.7749,86.8045,86.7255,86.765,8932.0
2025-04-29 14:45:00,87.88,87.89,87.72,87.76,23802.0,86.765,86.7749,86.607,86.6465,23802.0
2025-04-29 14:50:00,87.74,87.79,87.62,87.75,14176.0,86.6268,86.6761,86.5083,86.6366,14176.0
2025-04-29 14:55:00,87.76,87.83,87.74,87.83,24187.0,86.6465,86.7156,86.6268,86.7156,24187.0
2025-04-29 15:00:00,87.83,87.86,87.79,87.8,17332.0,86.7156,86.7452,86.6761,86.686,17332.0
2025-04-29 15:05:00,87.8,87.93,87.78,87.88,21729.0,86.686,86.8144,86.6663,86.765,21729.0
2025-04-29 15:10:00,87.9,87.99,87.87,87.94,17122.0,86.7847,86.8736,86.7551,86.8242,17122.0
2025-04-29 15:15:00,87.92,88.03,87.89,88.03,15401.0,86.8045,86.9131,86.7749,86.9131,15401.0
2025-04-29 15:20:00,88.02,88.04,87.9,87.96,14474.0,86.9032,86.923,86.7847,86.844,14474.0
2025-04-29 15:25:00,87.95,87.96,87.87,87.91,19007.0,86.8341,86.844,86.7551,86.7946,19007.0
2025-04-29 15:30:00,87.91,87.95,87.83,87.93,27122.0,86.7946,86.8341,86.7156,86.8144,27122.0
2025-04-29 15:35:00,87.92,87.95,87.8,87.88,39732.0,86.8045,86.8341,86.686,86.765,39732.0
2025-04-29 15:40:00,87.88,87.92,87.79,87.83,24490.0,86.765,86.8045,86.6761,86.7156,24490.0
2025-04-29 15:45:00,87.82,87.97,87.76,87.94,28466.0,86.7058,86.8538,86.6465,86.8242,28466.0
2025-04-29 15:50:00,87.91,88.04,87.86,87.89,58402.0,86.7946,86.923,86.7452,86.7749,58402.0
2025-04-29 15:55:00,87.89,87.96,87.8,87.83,216996.0,86.7749,86.844,86.686,86.7156,216996.0
2025-04-30 09:30:00,84.25,84.38,82.22,82.83,230955.0,83.181,83.3094,81.1768,81.7791,230955.0
2025-04-30 09:35:00,82.8,83.27,81.46,81.63,124406.0,81.7494,82.2135,80.4264,80.5943,124406.0
2025-04-30 09:40:00,81.61,81.75,80.8,81.43,107180.0,80.5745,80.7128,79.7748,80.3968,107180.0
2025-04-30 09:45:00,81.4,81.89,80.93,80.93,190396.0,80.3672,80.851,79.9032,79.9032,190396.0
2025-04-30 09:50:00,80.91,81.35,80.87,81.27,115430.0,79.8834,80.3178,79.8439,80.2389,115430.0
2025-04-30 09:55:00,81.31,81.65,81.19,81.43,95534.0,80.2784,80.614,80.1599,80.3968,95534.0
2025-04-30 10:00:00,81.36,82.02,81.35,81.7,51954.0,80.3277,80.9793,80.3178,80.6634,51954.0
2025-04-30 10:05:00,81.7,81.9,81.46,81.73,51256.0,80.6634,80.8609,80.4264,80.693,51256.0
2025-04-30 10:10:00,81.73,81.97,81.68,81.95,39689.0,80.693,80.93,80.6437,80.9102,39689.0
2025-04-30 10:15:00,81.98,82.24,81.83,82.24,50319.0,80.9398,81.1966,80.7918,81.1966,50319.0
2025-04-30 10:20:00,82.26,82.48,82.24,82.48,53287.0,81.2163,81.4335,81.1966,81.4335,53287.0
2025-04-30 10:25:00,82.45,82.45,82.19,82.4,66027.0,81.4039,81.4039,81.1472,81.3545,66027.0
2025-04-30 10:30:00,82.45,82.66,82.39,82.44,39252.0,81.4039,81.6112,81.3446,81.394,39252.0
2025-04-30 10:35:00,82.38,82.76,82.33,82.59,98477.0,81.3348,81.71,81.2854,81.5421,98477.0
2025-04-30 10:40:00,82.61,82.66,82.06,82.29,121461.0,81.5619,81.6112,81.0188,81.2459,121461.0
2025-04-30 10:45:00,82.28,82.37,82.1,82.18,55127.0,81.236,81.3249,81.0583,81.1373,55127.0
2025-04-30 10:50:00,82.23,82.85,82.08,82.66,98044.0,81.1867,81.7988,81.0386,81.6112,98044.0
2025-04-30 10:55:00,82.64,82.86,82.47,82.57,63602.0,81.5915,81.8087,81.4236,81.5224,63602.0
2025-04-30 11:00:00,82.56,82.77,82.53,82.66,63665.0,81.5125,81.7198,81.4829,81.6112,63665.0
2025-04-30 11:05:00,82.66,82.93,82.53,82.79,41396.0,81.6112,81.8778,81.4829,81.7396,41396.0
2025-04-30 11:10:00,82.79,83.03,82.65,82.9,40056.0,81.7396,81.9765,81.6013,81.8482,40056.0
2025-04-30 11:15:00,82.91,83.1,82.82,82.94,36552.0,81.8581,82.0456,81.7692,81.8877,36552.0
2025-04-30 11:20:00,82.95,83.48,82.94,83.2,54462.0,81.8975,82.4208,81.8877,82.1444,54462.0
2025-04-30 11:25:00,83.17,83.19,82.78,82.81,31065.0,82.1148,82.1345,81.7297,81.7593,31065.0
2025-04-30 11:30:00,82.81,83.03,82.75,82.87,18629.0,81.7593,81.9765,81.7001,81.8186,18629.0
2025-04-30 11:35:00,82.94,82.95,82.56,82.73,19704.0,81.8877,81.8975,81.5125,81.6803,19704.0
2025-04-30 11:40:00,82.73,82.82,82.22,82.32,61577.0,81.6803,81.7692,81.1768,81.2755,61577.0
2025-04-30 11:45:00,82.33,82.4,81.7,81.72,37188.0,81.2854,81.3545,80.6634,80.6831,37188.0
2025-04-30 11:50:00,81.72,81.77,81.2,81.4,44811.0,80.6831,80.7325,80.1697,80.3672,44811.0
2025-04-30 11:55:00,81.4,81.7,81.39,81.41,33452.0,80.3672,80.6634,80.3573,80.3771,33452.0
2025-04-30 12:00:00,81.41,81.53,81.31,81.31,38679.0,80.3771,80.4956,80.2784,80.2784,38679.0
2025-04-30 12:05:00,81.36,81.63,81.25,81.6,43373.0,80.3277,80.5943,80.2191,80.5647,43373.0
2025-04-30 12:10:00,81.57,81.59,81.31,81.32,27291.0,80.5351,80.5548,80.2784,80.2882,27291.0
2025-04-30 12:15:00,81.36,81.5,81.2,81.27,59069.0,80.3277,80.4659,80.1697,80.2389,59069.0
2025-04-30 12:20:00,81.23,81.78,81.23,81.63,25437.0,80.1994,80.7424,80.1994,80.5943,25437.0
2025-04-30 12:25:00,81.67,81.67,81.4,81.46,16213.0,80.6338,80.6338,80.3672,80.4264,16213.0
2025-04-30 12:30:00,81.4,81.4,81.14,81.15,50786.0,80.3672,80.3672,80.1105,80.1204,50786.0
2025-04-30 12:35:00,81.11,81.45,81.04,81.45,15560.0,80.0809,80.4166,80.0118,80.4166,15560.0
2025-04-30 12:40:00,81.46,81.71,81.45,81.68,40777.0,80.4264,80.6733,80.4166,80.6437,40777.0
2025-04-30 12:45:00,81.66,81.69,81.42,81.44,12014.0,80.6239,80.6535,80.387,80.4067,12014.0
2025-04-30 12:50:00,81.47,81.58,81.44,81.58,9780.0,80.4363,80.5449,80.4067,80.5449,9780.0
2025-04-30 12:55:00,81.59,81.65,81.46,81.55,26294.0,80.5548,80.614,80.4264,80.5153,26294.0
2025-04-30 13:00:00,81.55,81.66,81.41,81.44,13921.0,80.5153,80.6239,80.3771,80.4067,13921.0
2025-04-30 13:05:00,81.45,81.45,81.28,81.35,17136.0,80.4166,80.4166,80.2487,80.3178,17136.0
2025-04-30 13:10:00,81.29,81.3,80.92,81.16,31023.0,80.2586,80.2685,79.8933,80.1303,31023.0
2025-04-30 13:15:00,81.2,81.29,81.1,81.26,10165.0,80.1697,80.2586,80.071,80.229,10165.0
2025-04-30 13:20:00,81.24,81.41,81.24,81.29,18649.0,80.2092,80.3771,80.2092,80.2586,18649.0
2025-04-30 13:25:00,81.3,81.58,81.3,81.45,27730.0,80.2685,80.5449,80.2685,80.4166,27730.0
2025-04-30 13:30:00,81.42,81.67,81.41,81.67,11865.0,80.387,80.6338,80.3771,80.6338,11865.0
2025-04-30 13:35:00,81.71,81.71,81.57,81.61,16225.0,80.6733,80.6733,80.5351,80.5745,16225.0
2025-04-30 13:40:00,81.62,81.76,81.61,81.66,22495.0,80.5844,80.7226,80.5745,80.6239,22495.0
2025-04-30 13:45:00,81.67,81.69,81.51,81.56,20859.0,80.6338,80.6535,80.4758,80.5252,20859.0
2025-04-30 13:50:00,81.56,81.62,81.35,81.43,21269.0,80.5252,80.5844,80.3178,80.3968,21269.0
2025-04-30 13:55:00,81.43,81.5,81.35,81.4,14878.0,80.3968,80.4659,80.3178,80.3672,14878.0
2025-04-30 14:00:00,81.42,81.57,81.35,81.47,12365.0,80.387,80.5351,80.3178,80.4363,12365.0
2025-04-30 14:05:00,81.48,81.94,81.37,81.74,54093.0,80.4462,80.9004,80.3376,80.7029,54093.0
2025-04-30 14:10:00,81.74,82.18,81.73,81.8,30660.0,80.7029,81.1373,80.693,80.7621,30660.0
2025-04-30 14:15:00,81.79,82.01,81.73,81.96,21118.0,80.7523,80.9695,80.693,80.9201,21118.0
2025-04-30 14:20:00,81.99,82.05,81.8,81.84,18127.0,80.9497,81.009,80.7621,80.8016,18127.0
2025-04-30 14:25:00,81.85,81.87,81.48,81.64,22681.0,80.8115,80.8312,80.4462,80.6042,22681.0
2025-04-30 14:30:00,81.59,81.65,81.54,81.62,16721.0,80.5548,80.614,80.5054,80.5844,16721.0
2025-04-30 14:35:00,81.58,81.58,81.43,81.44,40417.0,80.5449,80.5449,80.3968,80.4067,40417.0
2025-04-30 14:40:00,81.44,81.6,81.42,81.44,28193.0,80.4067,80.5647,80.387,80.4067,28193.0
2025-04-30 14:45:00,81.43,81.61,81.37,81.57,17765.0,80.3968,80.5745,80.3376,80.5351,17765.0
2025-04-30 14:50:00,81.55,81.66,81.45,81.55,16710.0,80.5153,80.6239,80.4166,80.5153,16710.0
2025-04-30 14:55:00,81.58,81.63,81.44,81.47,25528.0,80.5449,80.5943,80.4067,80.4363,25528.0
2025-04-30 15:00:00,81.5,81.65,81.39,81.51,46415.0,80.4659,80.614,80.3573,80.4758,46415.0
2025-04-30 15:05:00,81.55,81.7,81.54,81.65,29451.0,80.5153,80.6634,80.5054,80.614,29451.0
2025-04-30 15:10:00,81.65,81.75,81.56,81.61,33338.0,80.614,80.7128,80.5252,80.5745,33338.0
2025-04-30 15:15:00,81.62,81.75,81.55,81.55,35212.0,80.5844,80.7128,80.5153,80.5153,35212.0
2025-04-30 15:20:00,81.54,81.7,81.51,81.54,38490.0,80.5054,80.6634,80.4758,80.5054,38490.0
2025-04-30 15:25:00,81.51,81.52,81.31,81.38,41170.0,80.4758,80.4857,80.2784,80.3475,41170.0
2025-04-30 15:30:00,81.33,81.4,81.24,81.27,59697.0,80.2981,80.3672,80.2092,80.2389,59697.0
2025-04-30 15:35:00,81.26,81.36,81.21,81.28,53141.0,80.229,80.3277,80.1796,80.2487,53141.0
2025-04-30 15:40:00,81.29,81.42,81.24,81.42,61599.0,80.2586,80.387,80.2092,80.387,61599.0
2025-04-30 15:45:00,81.39,81.81,81.36,81.79,60715.0,80.3573,80.772,80.3277,80.7523,60715.0
2025-04-30 15:50:00,81.81,82.35,81.78,82.15,97744.0,80.772,81.3052,80.7424,81.1077,97744.0
2025-04-30 15:55:00,82.13,82.34,82.03,82.13,352109.0,81.0879,81.2953,80.9892,81.0879,352109.0
2025-05-01 09:30:00,81.21,82.5,81.1,82.38,51739.0,80.1796,81.4533,80.071,81.3348,51739.0
2025-05-01 09:35:00,82.21,82.55,81.99,82.16,105442.0,81.1669,81.5026,80.9497,81.1176,105442.0
2025-05-01 09:40:00,82.17,82.58,81.91,82.57,19436.0,81.1274,81.5322,80.8707,81.5224,19436.0
2025-05-01 09:45:00,82.52,82.8,82.17,82.66,32499.0,81.473,81.7494,81.1274,81.6112,32499.0
2025-05-01 09:50:00,82.75,83.06,82.54,82.9,31019.0,81.7001,82.0061,81.4927,81.8482,31019.0
2025-05-01 09:55:00,82.89,82.9,82.41,82.42,19006.0,81.8383,81.8482,81.3644,81.3743,19006.0
2025-05-01 10:00:00,82.53,83.03,82.44,83.03,17723.0,81.4829,81.9765,81.394,81.9765,17723.0
2025-05-01 10:05:00,83.09,83.23,83.02,83.12,18895.0,82.0358,82.174,81.9667,82.0654,18895.0
2025-05-01 10:10:00,83.12,83.2,82.95,83.06,20054.0,82.0654,82.1444,81.8975,82.0061,20054.0
2025-05-01 10:15:00,83.07,83.21,82.93,83.12,10726.0,82.016,82.1542,81.8778,82.0654,10726.0
2025-05-01 10:20:00,83.17,83.34,83.1,83.2,15476.0,82.1148,82.2826,82.0456,82.1444,15476.0
2025-05-01 10:25:00,83.18,83.39,83.14,83.14,16187.0,82.1246,82.332,82.0851,82.0851,16187.0
2025-05-01 10:30:00,83.17,83.46,83.17,83.35,16953.0,82.1148,82.4011,82.1148,82.2925,16953.0
2025-05-01 10:35:00,83.37,83.52,83.31,83.47,23985.0,82.3122,82.4603,82.253,82.4109,23985.0
2025-05-01 10:40:00,83.44,83.49,83.16,83.2,23434.0,82.3813,82.4307,82.1049,82.1444,23434.0
2025-05-01 10:45:00,83.19,83.4,83.19,83.4,15827.0,82.1345,82.3418,82.1345,82.3418,15827.0
2025-05-01 10:50:00,83.34,83.36,83.21,83.3,14088.0,82.2826,82.3023,82.1542,82.2431,14088.0
2025-05-01 10:55:00,83.31,83.52,83.29,83.4,19413.0,82.253,82.4603,82.2332,82.3418,19413.0
2025-05-01 11:00:00,83.4,83.43,83.15,83.2,33091.0,82.3418,82.3715,82.095,82.1444,33091.0
2025-05-01 11:05:00,83.15,83.21,82.93,82.96,20998.0,82.095,82.1542,81.8778,81.9074,20998.0
2025-05-01 11:10:00,82.95,83.0,82.85,82.89,34011.0,81.8975,81.9469,81.7988,81.8383,34011.0
2025-05-01 11:15:00,82.87,82.97,82.78,82.93,27899.0,81.8186,81.9173,81.7297,81.8778,27899.0
2025-05-01 11:20:00,82.93,82.99,82.82,82.87,40606.0,81.8778,81.937,81.7692,81.8186,40606.0
2025-05-01 11:25:00,82.86,83.21,82.86,83.13,34593.0,81.8087,82.1542,81.8087,82.0753,34593.0
2025-05-01 11:30:00,83.16,83.16,82.7,82.71,26861.0,82.1049,82.1049,81.6507,81.6606,26861.0
2025-05-01 11:35:00,82.73,82.79,82.47,82.51,36749.0,81.6803,81.7396,81.4236,81.4631,36749.0
2025-05-01 11:40:00,82.5,82.51,82.05,82.06,42826.0,81.4533,81.4631,81.009,81.0188,42826.0
2025-05-01 11:45:00,82.03,82.16,81.95,82.08,29330.0,80.9892,81.1176,80.9102,81.0386,29330.0
2025-05-01 11:50:00,82.08,82.11,81.99,82.01,11999.0,81.0386,81.0682,80.9497,80.9695,11999.0
2025-05-01 11:55:00,81.97,81.98,81.74,81.81,32898.0,80.93,80.9398,80.7029,80.772,32898.0
2025-05-01 12:00:00,81.78,81.83,81.51,81.63,49581.0,80.7424,80.7918,80.4758,80.5943,49581.0
2025-05-01 12:05:00,81.65,81.81,81.6,81.79,44097.0,80.614,80.772,80.5647,80.7523,44097.0
2025-05-01 12:10:00,81.79,81.96,81.64,81.64,62503.0,80.7523,80.9201,80.6042,80.6042,62503.0
2025-05-01 12:15:00,81.64,81.67,81.41,81.61,76850.0,80.6042,80.6338,80.3771,80.5745,76850.0
2025-05-01 12:20:00,81.61,81.76,81.54,81.57,13872.0,80.5745,80.7226,80.5054,80.5351,13872.0
2025-05-01 12:25:00,81.62,81.81,81.61,81.77,7854.0,80.5844,80.772,80.5745,80.7325,7854.0
2025-05-01 12:30:00,81.71,81.8,81.65,81.69,4416.0,80.6733,80.7621,80.614,80.6535,4416.0
2025-05-01 12:35:00,81.64,81.68,81.45,81.45,8199.0,80.6042,80.6437,80.4166,80.4166,8199.0
2025-05-01 12:40:00,81.45,81.48,81.29,81.37,40610.0,80.4166,80.4462,80.2586,80.3376,40610.0
2025-05-01 12:45:00,81.33,81.34,81.12,81.15,27747.0,80.2981,80.308,80.0908,80.1204,27747.0
2025-05-01 12:50:00,81.15,81.16,80.92,80.97,58314.0,80.1204,80.1303,79.8933,79.9427,58314.0
2025-05-01 12:55:00,80.94,81.03,80.8,80.82,18188.0,79.913,80.0019,79.7748,79.7946,18188.0
2025-05-01 13:00:00,80.87,80.99,80.81,80.89,32223.0,79.8439,79.9624,79.7847,79.8637,32223.0
2025-05-01 13:05:00,80.93,81.16,80.84,81.11,69370.0,79.9032,80.1303,79.8143,80.0809,69370.0
2025-05-01 13:10:00,81.09,81.18,81.09,81.18,34368.0,80.0611,80.15,80.0611,80.15,34368.0
2025-05-01 13:15:00,81.16,81.26,81.09,81.21,49189.0,80.1303,80.229,80.0611,80.1796,49189.0
2025-05-01 13:20:00,81.22,81.24,81.0,81.04,32623.0,80.1895,80.2092,79.9723,80.0118,32623.0
2025-05-01 13:25:00,81.03,81.15,80.99,81.05,25384.0,80.0019,80.1204,79.9624,80.0216,25384.0
2025-05-01 13:30:00,81.05,81.1,80.92,81.09,17516.0,80.0216,80.071,79.8933,80.0611,17516.0
2025-05-01 13:35:00,81.11,81.13,80.9,80.93,15815.0,80.0809,80.1006,79.8736,79.9032,15815.0
2025-05-01 13:40:00,80.92,80.94,80.56,80.59,42212.0,79.8933,79.913,79.5379,79.5675,42212.0
2025-05-01 13:45:00,80.59,80.79,80.54,80.75,24334.0,79.5675,79.7649,79.5181,79.7255,24334.0
2025-05-01 13:50:00,80.75,80.83,80.69,80.71,13253.0,79.7255,79.8044,79.6662,79.686,13253.0
2025-05-01 13:55:00,80.72,80.72,80.61,80.63,15218.0,79.6958,79.6958,79.5872,79.607,15218.0
2025-05-01 14:00:00,80.64,80.85,80.62,80.84,24282.0,79.6169,79.8242,79.5971,79.8143,24282.0
2025-05-01 14:05:00,80.84,80.92,80.76,80.92,30495.0,79.8143,79.8933,79.7353,79.8933,30495.0
2025-05-01 14:10:00,80.92,81.08,80.88,81.04,40454.0,79.8933,80.0513,79.8538,80.0118,40454.0
2025-05-01 14:15:00,81.08,81.3,81.08,81.26,25847.0,80.0513,80.2685,80.0513,80.229,25847.0
2025-05-01 14:20:00,81.27,81.83,81.24,81.74,151010.0,80.2389,80.7918,80.2092,80.7029,151010.0
2025-05-01 14:25:00,81.74,81.84,81.48,81.6,95923.0,80.7029,80.8016,80.4462,80.5647,95923.0
2025-05-01 14:30:00,81.59,81.73,81.47,81.67,36902.0,80.5548,80.693,80.4363,80.6338,36902.0
2025-05-01 14:35:00,81.67,81.7,81.45,81.5,18948.0,80.6338,80.6634,80.4166,80.4659,18948.0
2025-05-01 14:40:00,81.5,81.53,81.37,81.46,30054.0,80.4659,80.4956,80.3376,80.4264,30054.0
2025-05-01 14:45:00,81.48,81.58,81.45,81.49,22553.0,80.4462,80.5449,80.4166,80.4561,22553.0
2025-05-01 14:50:00,81.48,81.55,81.4,81.5,30716.0,80.4462,80.5153,80.3672,80.4659,30716.0
2025-05-01 14:55:00,81.5,81.55,81.39,81.4,107963.0,80.4659,80.5153,80.3573,80.3672,107963.0
2025-05-01 15:00:00,81.43,81.55,81.36,81.49,29735.0,80.3968,80.5153,80.3277,80.4561,29735.0
2025-05-01 15:05:00,81.51,81.72,81.48,81.58,65785.0,80.4758,80.6831,80.4462,80.5449,65785.0
2025-05-01 15:10:00,81.56,81.63,81.51,81.59,16872.0,80.5252,80.5943,80.4758,80.5548,16872.0
2025-05-01 15:15:00,81.59,81.6,81.44,81.44,36191.0,80.5548,80.5647,80.4067,80.4067,36191.0
2025-05-01 15:20:00,81.46,81.56,81.41,81.48,23872.0,80.4264,80.5252,80.3771,80.4462,23872.0
2025-05-01 15:25:00,81.48,81.58,81.45,81.55,25374.0,80.4462,80.5449,80.4166,80.5153,25374.0
2025-05-01 15:30:00,81.56,81.66,81.46,81.5,22363.0,80.5252,80.6239,80.4264,80.4659,22363.0
2025-05-01 15:35:00,81.49,81.53,81.39,81.45,59695.0,80.4561,80.4956,80.3573,80.4166,59695.0
2025-05-01 15:40:00,81.46,81.54,81.34,81.51,51714.0,80.4264,80.5054,80.308,80.4758,51714.0
2025-05-01 15:45:00,81.51,81.66,81.5,81.62,146872.0,80.4758,80.6239,80.4659,80.5844,146872.0
2025-05-01 15:50:00,81.63,81.63,81.32,81.34,116970.0,80.5943,80.5943,80.2882,80.308,116970.0
2025-05-01 15:55:00,81.33,81.33,80.78,80.92,247446.0,80.2981,80.2981,79.7551,79.8933,247446.0
2025-05-02 09:30:00,82.2,82.34,81.76,82.24,113910.0,81.1571,81.2953,80.7226,81.1966,113910.0
2025-05-02 09:35:00,82.24,82.34,81.82,82.21,56304.0,81.1966,81.2953,80.7819,81.1669,56304.0
2025-05-02 09:40:00,82.29,82.3,81.35,81.36,38385.0,81.2459,81.2558,80.3178,80.3277,38385.0
2025-05-02 09:45:00,81.38,81.48,80.98,81.04,125394.0,80.3475,80.4462,79.9525,80.0118,125394.0
2025-05-02 09:50:00,81.04,81.28,80.94,81.23,47619.0,80.0118,80.2487,79.913,80.1994,47619.0
2025-05-02 09:55:00,81.23,81.56,81.22,81.5,28258.0,80.1994,80.5252,80.1895,80.4659,28258.0
2025-05-02 10:00:00,81.45,81.6,81.32,81.4,54603.0,80.4166,80.5647,80.2882,80.3672,54603.0
2025-05-02 10:05:00,81.37,81.96,81.3,81.96,35352.0,80.3376,80.9201,80.2685,80.9201,35352.0
2025-05-02 10:10:00,81.94,82.18,81.84,82.18,51792.0,80.9004,81.1373,80.8016,81.1373,51792.0
2025-05-02 10:15:00,82.15,82.49,82.11,82.45,47963.0,81.1077,81.4434,81.0682,81.4039,47963.0
2025-05-02 10:20:00,82.42,82.42,82.0,82.29,62542.0,81.3743,81.3743,80.9596,81.2459,62542.0
2025-05-02 10:25:00,82.29,82.54,82.28,82.3,36007.0,81.2459,81.4927,81.236,81.2558,36007.0
2025-05-02 10:30:00,82.27,82.59,82.13,82.58,64158.0,81.2262,81.5421,81.0879,81.5322,64158.0
2025-05-02 10:35:00,82.59,82.76,82.45,82.73,27122.0,81.5421,81.71,81.4039,81.6803,27122.0
2025-05-02 10:40:00,82.69,82.72,82.36,82.37,34187.0,81.6408,81.6705,81.315,81.3249,34187.0
2025-05-02 10:45:00,82.37,82.55,82.31,82.31,32485.0,81.3249,81.5026,81.2657,81.2657,32485.0
2025-05-02 10:50:00,82.31,82.43,82.25,82.29,31150.0,81.2657,81.3841,81.2064,81.2459,31150.0
2025-05-02 10:55:00,82.39,82.49,82.37,82.41,18767.0,81.3446,81.4434,81.3249,81.3644,18767.0
2025-05-02 11:00:00,82.36,82.56,82.35,82.45,55754.0,81.315,81.5125,81.3052,81.4039,55754.0
2025-05-02 11:05:00,82.45,82.51,82.27,82.45,47261.0,81.4039,81.4631,81.2262,81.4039,47261.0
2025-05-02 11:10:00,82.42,82.52,82.38,82.44,18368.0,81.3743,81.473,81.3348,81.394,18368.0
2025-05-02 11:15:00,82.43,82.62,82.33,82.62,21724.0,81.3841,81.5717,81.2854,81.5717,21724.0
2025-05-02 11:20:00,82.63,82.71,82.31,82.31,34632.0,81.5816,81.6606,81.2657,81.2657,34632.0
2025-05-02 11:25:00,82.31,82.45,82.25,82.31,20226.0,81.2657,81.4039,81.2064,81.2657,20226.0
2025-05-02 11:30:00,82.34,82.49,82.31,82.48,18953.0,81.2953,81.4434,81.2657,81.4335,18953.0
2025-05-02 11:35:00,82.49,82.61,82.47,82.57,21475.0,81.4434,81.5619,81.4236,81.5224,21475.0
2025-05-02 11:40:00,82.54,82.69,82.49,82.53,25737.0,81.4927,81.6408,81.4434,81.4829,25737.0
2025-05-02 11:45:00,82.55,82.63,82.42,82.6,32772.0,81.5026,81.5816,81.3743,81.552,32772.0
2025-05-02 11:50:00,82.61,82.77,82.59,82.74,19169.0,81.5619,81.7198,81.5421,81.6902,19169.0
2025-05-02 11:55:00,82.74,82.74,82.63,82.7,14249.0,81.6902,81.6902,81.5816,81.6507,14249.0
2025-05-02 12:00:00,82.7,83.14,82.6,83.1,123408.0,81.6507,82.0851,81.552,82.0456,123408.0
2025-05-02 12:05:00,83.05,83.16,82.75,82.78,29937.0,81.9963,82.1049,81.7001,81.7297,29937.0
2025-05-02 12:10:00,82.8,82.81,82.66,82.81,14652.0,81.7494,81.7593,81.6112,81.7593,14652.0
2025-05-02 12:15:00,82.81,82.93,82.68,82.72,15742.0,81.7593,81.8778,81.631,81.6705,15742.0
2025-05-02 12:20:00,82.74,82.75,82.56,82.58,22954.0,81.6902,81.7001,81.5125,81.5322,22954.0
2025-05-02 12:25:00,82.58,82.78,82.56,82.62,38885.0,81.5322,81.7297,81.5125,81.5717,38885.0
2025-05-02 12:30:00,82.62,82.92,82.61,82.9,25149.0,81.5717,81.8679,81.5619,81.8482,25149.0
2025-05-02 12:35:00,82.87,83.01,82.81,82.89,17502.0,81.8186,81.9568,81.7593,81.8383,17502.0
2025-05-02 12:40:00,82.87,82.97,82.83,82.92,10599.0,81.8186,81.9173,81.7791,81.8679,10599.0
2025-05-02 12:45:00,82.9,82.9,82.71,82.71,15842.0,81.8482,81.8482,81.6606,81.6606,15842.0
2025-05-02 12:50:00,82.72,82.8,82.58,82.8,36014.0,81.6705,81.7494,81.5322,81.7494,36014.0
2025-05-02 12:55:00,82.79,82.86,82.43,82.46,62835.0,81.7396,81.8087,81.3841,81.4138,62835.0
2025-05-02 13:00:00,82.45,82.5,82.25,82.3,44695.0,81.4039,81.4533,81.2064,81.2558,44695.0
2025-05-02 13:05:00,82.3,82.34,82.21,82.29,58775.0,81.2558,81.2953,81.1669,81.2459,58775.0
2025-05-02 13:10:00,82.29,82.33,82.24,82.28,24509.0,81.2459,81.2854,81.1966,81.236,24509.0
2025-05-02 13:15:00,82.25,82.33,82.19,82.33,88124.0,81.2064,81.2854,81.1472,81.2854,88124.0
2025-05-02 13:20:00,82.33,82.46,82.29,82.42,27032.0,81.2854,81.4138,81.2459,81.3743,27032.0
2025-05-02 13:25:00,82.4,82.4,82.26,82.27,21053.0,81.3545,81.3545,81.2163,81.2262,21053.0
2025-05-02 13:30:00,82.26,82.33,82.17,82.33,25758.0,81.2163,81.2854,81.1274,81.2854,25758.0
2025-05-02 13:35:00,82.33,82.35,82.26,82.27,14677.0,81.2854,81.3052,81.2163,81.2262,14677.0
2025-05-02 13:40:00,82.3,82.47,82.29,82.46,19325.0,81.2558,81.4236,81.2459,81.4138,19325.0
2025-05-02 13:45:00,82.46,82.61,82.46,82.53,38163.0,81.4138,81.5619,81.4138,81.4829,38163.0
2025-05-02 13:50:00,82.55,82.69,82.52,82.69,17056.0,81.5026,81.6408,81.473,81.6408,17056.0
2025-05-02 13:55:00,82.69,82.79,82.59,82.79,32268.0,81.6408,81.7396,81.5421,81.7396,32268.0
2025-05-02 14:00:00,82.74,82.81,82.61,82.77,58353.0,81.6902,81.7593,81.5619,81.7198,58353.0
2025-05-02 14:05:00,82.75,82.8,82.68,82.8,29299.0,81.7001,81.7494,81.631,81.7494,29299.0
2025-05-02 14:10:00,82.78,82.93,82.73,82.9,17952.0,81.7297,81.8778,81.6803,81.8482,17952.0
2025-05-02 14:15:00,82.95,83.12,82.89,83.08,47510.0,81.8975,82.0654,81.8383,82.0259,47510.0
2025-05-02 14:20:00,83.1,83.18,82.95,83.06,29436.0,82.0456,82.1246,81.8975,82.0061,29436.0
2025-05-02 14:25:00,83.06,83.06,82.84,82.89,37124.0,82.0061,82.0061,81.7889,81.8383,37124.0
2025-05-02 14:30:00,82.88,82.93,82.83,82.87,35359.0,81.8284,81.8778,81.7791,81.8186,35359.0
2025-05-02 14:35:00,82.87,82.94,82.76,82.86,13882.0,81.8186,81.8877,81.71,81.8087,13882.0
2025-05-02 14:40:00,82.86,82.91,82.83,82.86,21115.0,81.8087,81.8581,81.7791,81.8087,21115.0
2025-05-02 14:45:00,82.86,82.88,82.68,82.68,16109.0,81.8087,81.8284,81.631,81.631,16109.0
2025-05-02 14:50:00,82.67,82.76,82.6,82.76,17711.0,81.6211,81.71,81.552,81.71,17711.0
2025-05-02 14:55:00,82.75,82.79,82.64,82.67,25642.0,81.7001,81.7396,81.5915,81.6211,25642.0
2025-05-02 15:00:00,82.68,82.73,82.63,82.66,17566.0,81.631,81.6803,81.5816,81.6112,17566.0
2025-05-02 15:05:00,82.64,82.73,82.59,82.65,17942.0,81.5915,81.6803,81.5421,81.6013,17942.0
2025-05-02 15:10:00,82.65,82.65,82.5,82.6,26464.0,81.6013,81.6013,81.4533,81.552,26464.0
2025-05-02 15:15:00,82.6,82.68,82.58,82.64,47403.0,81.552,81.631,81.5322,81.5915,47403.0
2025-05-02 15:20:00,82.64,82.73,82.63,82.7,24434.0,81.5915,81.6803,81.5816,81.6507,24434.0
2025-05-02 15:25:00,82.69,82.73,82.65,82.7,18515.0,81.6408,81.6803,81.6013,81.6507,18515.0
2025-05-02 15:30:00,82.69,82.76,82.63,82.66,36386.0,81.6408,81.71,81.5816,81.6112,36386.0
2025-05-02 15:35:00,82.65,82.74,82.6,82.67,43446.0,81.6013,81.6902,81.552,81.6211,43446.0
2025-05-02 15:40:00,82.67,82.67,82.47,82.48,90638.0,81.6211,81.6211,81.4236,81.4335,90638.0
2025-05-02 15:45:00,82.48,82.54,82.38,82.39,72523.0,81.4335,81.4927,81.3348,81.3446,72523.0
2025-05-02 15:50:00,82.4,82.46,82.31,82.36,178004.0,81.3545,81.4138,81.2657,81.315,178004.0
2025-05-02 15:55:00,82.36,82.81,82.34,82.74,415134.0,81.315,81.7593,81.2953,81.6902,415134.0
2025-05-05 09:30:00,81.21,81.46,80.16,80.51,94509.0,81.21,81.46,80.16,80.51,94509.0
2025-05-05 09:35:00,80.35,80.51,79.85,80.09,42680.0,80.35,80.51,79.85,80.09,42680.0
2025-05-05 09:40:00,80.06,80.16,79.6,79.68,29172.0,80.06,80.16,79.6,79.68,29172.0
2025-05-05 09:45:00,79.68,79.69,79.31,79.63,41336.0,79.68,79.69,79.31,79.63,41336.0
2025-05-05 09:50:00,79.63,79.7,79.29,79.7,22298.0,79.63,79.7,79.29,79.7,22298.0
2025-05-05 09:55:00,79.71,79.96,79.63,79.76,37436.0,79.71,79.96,79.63,79.76,37436.0
2025-05-05 10:00:00,79.8,80.03,79.68,79.76,30552.0,79.8,80.03,79.68,79.76,30552.0
2025-05-05 10:05:00,79.77,79.96,79.6,79.9,19095.0,79.77,79.96,79.6,79.9,19095.0
2025-05-05 10:10:00,79.89,80.21,79.82,79.94,21792.0,79.89,80.21,79.82,79.94,21792.0
2025-05-05 10:15:00,79.94,80.31,79.94,80.29,20047.0,79.94,80.31,79.94,80.29,20047.0
2025-05-05 10:20:00,80.3,80.57,80.25,80.39,53800.0,80.3,80.57,80.25,80.39,53800.0
2025-05-05 10:25:00,80.44,80.67,80.42,80.61,30020.0,80.44,80.67,80.42,80.61,30020.0
2025-05-05 10:30:00,80.61,80.63,80.37,80.39,22404.0,80.61,80.63,80.37,80.39,22404.0
2025-05-05 10:35:00,80.44,80.52,80.35,80.44,19906.0,80.44,80.52,80.35,80.44,19906.0
2025-05-05 10:40:00,80.47,80.65,80.43,80.47,44784.0,80.47,80.65,80.43,80.47,44784.0
2025-05-05 10:45:00,80.46,80.63,80.43,80.56,20519.0,80.46,80.63,80.43,80.56,20519.0
2025-05-05 10:50:00,80.55,80.58,80.33,80.55,90753.0,80.55,80.58,80.33,80.55,90753.0
2025-05-05 10:55:00,80.62,80.73,80.58,80.62,13715.0,80.62,80.73,80.58,80.62,13715.0
2025-05-05 11:00:00,80.63,80.65,80.35,80.4,13432.0,80.63,80.65,80.35,80.4,13432.0
2025-05-05 11:05:00,80.39,80.57,80.36,80.57,20683.0,80.39,80.57,80.36,80.57,20683.0
2025-05-05 11:10:00,80.54,80.77,80.53,80.76,44004.0,80.54,80.77,80.53,80.76,44004.0
2025-05-05 11:15:00,80.76,80.79,80.68,80.79,10248.0,80.76,80.79,80.68,80.79,10248.0
2025-05-05 11:20:00,80.79,80.86,80.75,80.84,26808.0,80.79,80.86,80.75,80.84,26808.0
2025-05-05 11:25:00,80.84,80.84,80.67,80.73,15814.0,80.84,80.84,80.67,80.73,15814.0
2025-05-05 11:30:00,80.73,80.79,80.58,80.62,29519.0,80.73,80.79,80.58,80.62,29519.0
2025-05-05 11:35:00,80.59,80.63,80.51,80.56,15526.0,80.59,80.63,80.51,80.56,15526.0
2025-05-05 11:40:00,80.56,80.76,80.55,80.75,18311.0,80.56,80.76,80.55,80.75,18311.0
2025-05-05 11:45:00,80.75,80.75,80.61,80.67,27340.0,80.75,80.75,80.61,80.67,27340.0
2025-05-05 11:50:00,80.64,80.72,80.59,80.72,14356.0,80.64,80.72,80.59,80.72,14356.0
2025-05-05 11:55:00,80.69,80.69,80.56,80.64,12216.0,80.69,80.69,80.56,80.64,12216.0
2025-05-05 12:00:00,80.65,80.94,80.65,80.88,13815.0,80.65,80.94,80.65,80.88,13815.0
2025-05-05 12:05:00,80.88,80.93,80.79,80.92,17994.0,80.88,80.93,80.79,80.92,17994.0
2025-05-05 12:10:00,80.91,80.96,80.87,80.91,7963.0,80.91,80.96,80.87,80.91,7963.0
2025-05-05 12:15:00,80.89,80.93,80.83,80.91,9761.0,80.89,80.93,80.83,80.91,9761.0
2025-05-05 12:20:00,80.92,80.96,80.88,80.92,10478.0,80.92,80.96,80.88,80.92,10478.0
2025-05-05 12:25:00,80.92,80.92,80.78,80.82,8090.0,80.92,80.92,80.78,80.82,8090.0
2025-05-05 12:30:00,80.81,80.89,80.77,80.89,9289.0,80.81,80.89,80.77,80.89,9289.0
2025-05-05 12:35:00,80.9,80.91,80.76,80.8,10768.0,80.9,80.91,80.76,80.8,10768.0
2025-05-05 12:40:00,80.81,80.83,80.66,80.7,7788.0,80.81,80.83,80.66,80.7,7788.0
2025-05-05 12:45:00,80.72,80.76,80.65,80.76,13393.0,80.72,80.76,80.65,80.76,13393.0
2025-05-05 12:50:00,80.76,80.77,80.64,80.7,12177.0,80.76,80.77,80.64,80.7,12177.0
2025-05-05 12:55:00,80.7,80.7,80.64,80.67,11627.0,80.7,80.7,80.64,80.67,11627.0
2025-05-05 13:00:00,80.65,80.68,80.63,80.64,17592.0,80.65,80.68,80.63,80.64,17592.0
2025-05-05 13:05:00,80.64,80.66,80.56,80.62,13513.0,80.64,80.66,80.56,80.62,13513.0
2025-05-05 13:10:00,80.6,80.66,80.55,80.56,39968.0,80.6,80.66,80.55,80.56,39968.0
2025-05-05 13:15:00,80.57,80.57,80.49,80.53,13511.0,80.57,80.57,80.49,80.53,13511.0
2025-05-05 13:20:00,80.52,80.54,80.42,80.45,20438.0,80.52,80.54,80.42,80.45,20438.0
2025-05-05 13:25:00,80.44,80.56,80.43,80.5,26071.0,80.44,80.56,80.43,80.5,26071.0
2025-05-05 13:30:00,80.49,80.61,80.47,80.57,15666.0,80.49,80.61,80.47,80.57,15666.0
2025-05-05 13:35:00,80.58,80.62,80.56,80.59,11478.0,80.58,80.62,80.56,80.59,11478.0
2025-05-05 13:40:00,80.59,80.66,80.58,80.61,12644.0,80.59,80.66,80.58,80.61,12644.0
2025-05-05 13:45:00,80.62,80.62,80.53,80.61,10715.0,80.62,80.62,80.53,80.61,10715.0
2025-05-05 13:50:00,80.59,80.63,80.57,80.59,15097.0,80.59,80.63,80.57,80.59,15097.0
2025-05-05 13:55:00,80.57,80.6,80.55,80.56,14079.0,80.57,80.6,80.55,80.56,14079.0
2025-05-05 14:00:00,80.55,80.71,80.55,80.65,13659.0,80.55,80.71,80.55,80.65,13659.0
2025-05-05 14:05:00,80.65,80.68,80.62,80.64,7798.0,80.65,80.68,80.62,80.64,7798.0
2025-05-05 14:10:00,80.66,80.82,80.64,80.81,18262.0,80.66,80.82,80.64,80.81,18262.0
2025-05-05 14:15:00,80.81,80.82,80.77,80.78,10810.0,80.81,80.82,80.77,80.78,10810.0
2025-05-05 14:20:00,80.8,80.86,80.74,80.75,11921.0,80.8,80.86,80.74,80.75,11921.0
2025-05-05 14:25:00,80.75,80.76,80.64,80.66,12541.0,80.75,80.76,80.64,80.66,12541.0
2025-05-05 14:30:00,80.67,80.75,80.65,80.72,35382.0,80.67,80.75,80.65,80.72,35382.0
2025-05-05 14:35:00,80.71,80.73,80.64,80.73,72833.0,80.71,80.73,80.64,80.73,72833.0
2025-05-05 14:40:00,80.76,80.86,80.76,80.83,14412.0,80.76,80.86,80.76,80.83,14412.0
2025-05-05 14:45:00,80.81,80.87,80.54,80.63,58447.0,80.81,80.87,80.54,80.63,58447.0
2025-05-05 14:50:00,80.62,80.63,80.32,80.38,59279.0,80.62,80.63,80.32,80.38,59279.0
2025-05-05 14:55:00,80.39,80.4,80.21,80.21,59459.0,80.39,80.4,80.21,80.21,59459.0
2025-05-05 15:00:00,80.23,80.42,80.18,80.4,19512.0,80.23,80.42,80.18,80.4,19512.0
2025-05-05 15:05:00,80.42,80.44,80.33,80.36,21113.0,80.42,80.44,80.33,80.36,21113.0
2025-05-05 15:10:00,80.32,80.32,80.19,80.2,64573.0,80.32,80.32,80.19,80.2,64573.0
2025-05-05 15:15:00,80.21,80.35,80.12,80.25,44093.0,80.21,80.35,80.12,80.25,44093.0
2025-05-05 15:20:00,80.23,80.25,80.18,80.23,26444.0,80.23,80.25,80.18,80.23,26444.0
2025-05-05 15:25:00,80.24,80.29,80.19,80.2,26242.0,80.24,80.29,80.19,80.2,26242.0
2025-05-05 15:30:00,80.17,80.27,80.16,80.22,26264.0,80.17,80.27,80.16,80.22,26264.0
2025-05-05 15:35:00,80.23,80.29,80.19,80.25,35938.0,80.23,80.29,80.19,80.25,35938.0
2025-05-05 15:40:00,80.24,80.31,80.15,80.2,46615.0,80.24,80.31,80.15,80.2,46615.0
2025-05-05 15:45:00,80.19,80.19,80.03,80.1,54205.0,80.19,80.19,80.03,80.1,54205.0
2025-05-05 15:50:00,80.09,80.15,79.9,80.0,59568.0,80.09,80.15,79.9,80.0,59568.0
2025-05-05 15:55:00,80.01,80.21,79.9,80.15,168597.0,80.01,80.21,79.9,80.15,168597.0
2025-05-06 09:30:00,80.1,80.45,79.86,80.26,95678.0,80.1,80.45,79.86,80.26,95678.0
2025-05-06 09:35:00,80.26,80.35,79.79,79.9,27025.0,80.26,80.35,79.79,79.9,27025.0
2025-05-06 09:40:00,79.97,80.17,79.53,79.61,26829.0,79.97,80.17,79.53,79.61,26829.0
2025-05-06 09:45:00,79.61,79.62,79.31,79.4,52899.0,79.61,79.62,79.31,79.4,52899.0
2025-05-06 09:50:00,79.42,79.51,79.3,79.49,26672.0,79.42,79.51,79.3,79.49,26672.0
2025-05-06 09:55:00,79.46,79.68,79.36,79.48,30080.0,79.46,79.68,79.36,79.48,30080.0
2025-05-06 10:00:00,79.49,79.79,79.37,79.51,24150.0,79.49,79.79,79.37,79.51,24150.0
2025-05-06 10:05:00,79.61,79.66,79.39,79.45,20351.0,79.61,79.66,79.39,79.45,20351.0
2025-05-06 10:10:00,79.45,79.67,79.37,79.46,42728.0,79.45,79.67,79.37,79.46,42728.0
2025-05-06 10:15:00,79.5,79.79,79.44,79.7,34866.0,79.5,79.79,79.44,79.7,34866.0
2025-05-06 10:20:00,79.7,79.79,79.6,79.65,29558.0,79.7,79.79,79.6,79.65,29558.0
2025-05-06 10:25:00,79.67,79.71,79.5,79.67,31702.0,79.67,79.71,79.5,79.67,31702.0
2025-05-06 10:30:00,79.63,79.83,79.51,79.79,36024.0,79.63,79.83,79.51,79.79,36024.0
2025-05-06 10:35:00,79.76,79.76,79.55,79.66,32747.0,79.76,79.76,79.55,79.66,32747.0
2025-05-06 10:40:00,79.64,79.77,79.6,79.7,24068.0,79.64,79.77,79.6,79.7,24068.0
2025-05-06 10:45:00,79.7,79.78,79.65,79.69,24758.0,79.7,79.78,79.65,79.69,24758.0
2025-05-06 10:50:00,79.66,79.66,79.52,79.54,14288.0,79.66,79.66,79.52,79.54,14288.0
2025-05-06 10:55:00,79.56,79.73,79.53,79.68,22472.0,79.56,79.73,79.53,79.68,22472.0
2025-05-06 11:00:00,79.68,79.89,79.64,79.79,36625.0,79.68,79.89,79.64,79.79,36625.0
2025-05-06 11:05:00,79.79,79.86,79.73,79.81,23434.0,79.79,79.86,79.73,79.81,23434.0
2025-05-06 11:10:00,79.8,79.83,79.71,79.79,15730.0,79.8,79.83,79.71,79.79,15730.0
2025-05-06 11:15:00,79.81,79.81,79.69,79.8,10738.0,79.81,79.81,79.69,79.8,10738.0
2025-05-06 11:20:00,79.81,79.82,79.72,79.8,25274.0,79.81,79.82,79.72,79.8,25274.0
2025-05-06 11:25:00,79.79,79.9,79.75,79.75,20774.0,79.79,79.9,79.75,79.75,20774.0
2025-05-06 11:30:00,79.78,79.87,79.71,79.86,22654.0,79.78,79.87,79.71,79.86,22654.0
2025-05-06 11:35:00,79.86,79.87,79.7,79.79,35485.0,79.86,79.87,79.7,79.79,35485.0
2025-05-06 11:40:00,79.8,79.8,79.52,79.52,46285.0,79.8,79.8,79.52,79.52,46285.0
2025-05-06 11:45:00,79.54,79.68,79.44,79.67,30809.0,79.54,79.68,79.44,79.67,30809.0
2025-05-06 11:50:00,79.63,79.64,79.54,79.56,12972.0,79.63,79.64,79.54,79.56,12972.0
2025-05-06 11:55:00,79.56,79.56,79.43,79.44,10645.0,79.56,79.56,79.43,79.44,10645.0
2025-05-06 12:00:00,79.42,79.54,79.42,79.48,17279.0,79.42,79.54,79.42,79.48,17279.0
2025-05-06 12:05:00,79.47,79.47,79.26,79.27,19548.0,79.47,79.47,79.26,79.27,19548.0
2025-05-06 12:10:00,79.26,79.62,79.26,79.58,48187.0,79.26,79.62,79.26,79.58,48187.0
2025-05-06 12:15:00,79.58,79.7,79.49,79.5,12172.0,79.58,79.7,79.49,79.5,12172.0
2025-05-06 12:20:00,79.52,79.52,79.09,79.13,17983.0,79.52,79.52,79.09,79.13,17983.0
2025-05-06 12:25:00,79.13,79.22,79.13,79.14,7782.0,79.13,79.22,79.13,79.14,7782.0
2025-05-06 12:30:00,79.16,79.19,79.12,79.16,12756.0,79.16,79.19,79.12,79.16,12756.0
2025-05-06 12:35:00,79.14,79.16,78.96,78.98,31059.0,79.14,79.16,78.96,78.98,31059.0
2025-05-06 12:40:00,79.03,79.05,78.8,78.8,12384.0,79.03,79.05,78.8,78.8,12384.0
2025-05-06 12:45:00,78.79,78.85,78.71,78.74,14745.0,78.79,78.85,78.71,78.74,14745.0
2025-05-06 12:50:00,78.74,78.74,78.63,78.65,19690.0,78.74,78.74,78.63,78.65,19690.0
2025-05-06 12:55:00,78.67,78.73,78.57,78.61,14890.0,78.67,78.73,78.57,78.61,14890.0
2025-05-06 13:00:00,78.62,78.87,78.62,78.81,25341.0,78.62,78.87,78.62,78.81,25341.0
2025-05-06 13:05:00,78.83,79.01,78.82,79.01,24502.0,78.83,79.01,78.82,79.01,24502.0
2025-05-06 13:10:00,79.0,79.23,78.98,79.16,22062.0,79.0,79.23,78.98,79.16,22062.0
2025-05-06 13:15:00,79.17,79.22,79.05,79.22,15758.0,79.17,79.22,79.05,79.22,15758.0
2025-05-06 13:20:00,79.22,79.22,79.05,79.08,21308.0,79.22,79.22,79.05,79.08,21308.0
2025-05-06 13:25:00,79.06,79.18,79.03,79.12,16881.0,79.06,79.18,79.03,79.12,16881.0
2025-05-06 13:30:00,79.11,79.26,79.08,79.26,10563.0,79.11,79.26,79.08,79.26,10563.0
2025-05-06 13:35:00,79.24,79.29,79.15,79.16,11237.0,79.24,79.29,79.15,79.16,11237.0
2025-05-06 13:40:00,79.17,79.23,79.11,79.2,42139.0,79.17,79.23,79.11,79.2,42139.0
2025-05-06 13:45:00,79.18,79.23,79.11,79.23,41099.0,79.18,79.23,79.11,79.23,41099.0
2025-05-06 13:50:00,79.23,79.32,79.22,79.26,19464.0,79.23,79.32,79.22,79.26,19464.0
2025-05-06 13:55:00,79.27,79.27,79.2,79.21,12677.0,79.27,79.27,79.2,79.21,12677.0
2025-05-06 14:00:00,79.21,79.39,79.21,79.3,16174.0,79.21,79.39,79.21,79.3,16174.0
2025-05-06 14:05:00,79.31,79.33,79.19,79.21,13283.0,79.31,79.33,79.19,79.21,13283.0
2025-05-06 14:10:00,79.21,79.38,79.18,79.34,11385.0,79.21,79.38,79.18,79.34,11385.0
2025-05-06 14:15:00,79.33,79.41,79.32,79.38,15984.0,79.33,79.41,79.32,79.38,15984.0
2025-05-06 14:20:00,79.38,79.54,79.35,79.52,10762.0,79.38,79.54,79.35,79.52,10762.0
2025-05-06 14:25:00,79.52,79.67,79.52,79.66,16929.0,79.52,79.67,79.52,79.66,16929.0
2025-05-06 14:30:00,79.64,79.68,79.53,79.58,16203.0,79.64,79.68,79.53,79.58,16203.0
2025-05-06 14:35:00,79.58,79.62,79.53,79.58,15706.0,79.58,79.62,79.53,79.58,15706.0
2025-05-06 14:40:00,79.58,79.63,79.53,79.61,28079.0,79.58,79.63,79.53,79.61,28079.0
2025-05-06 14:45:00,79.61,79.65,79.58,79.61,10906.0,79.61,79.65,79.58,79.61,10906.0
2025-05-06 14:50:00,79.62,79.65,79.57,79.62,10291.0,79.62,79.65,79.57,79.62,10291.0
2025-05-06 14:55:00,79.62,79.68,79.61,79.65,16101.0,79.62,79.68,79.61,79.65,16101.0
2025-05-06 15:00:00,79.65,79.72,79.64,79.68,13707.0,79.65,79.72,79.64,79.68,13707.0
2025-05-06 15:05:00,79.69,79.69,79.58,79.62,13888.0,79.69,79.69,79.58,79.62,13888.0
2025-05-06 15:10:00,79.62,79.66,79.59,79.65,11494.0,79.62,79.66,79.59,79.65,11494.0
2025-05-06 15:15:00,79.65,79.67,79.61,79.64,13332.0,79.65,79.67,79.61,79.64,13332.0
2025-05-06 15:20:00,79.64,79.72,79.6,79.72,18704.0,79.64,79.72,79.6,79.72,18704.0
2025-05-06 15:25:00,79.69,79.69,79.59,79.61,12210.0,79.69,79.69,79.59,79.61,12210.0
2025-05-06 15:30:00,79.61,79.76,79.59,79.73,37277.0,79.61,79.76,79.59,79.73,37277.0
2025-05-06 15:35:00,79.73,79.87,79.71,79.77,22596.0,79.73,79.87,79.71,79.77,22596.0
2025-05-06 15:40:00,79.79,79.84,79.72,79.82,30644.0,79.79,79.84,79.72,79.82,30644.0
2025-05-06 15:45:00,79.83,79.93,79.8,79.86,41504.0,79.83,79.93,79.8,79.86,41504.0
2025-05-06 15:50:00,79.85,79.85,79.59,79.63,70318.0,79.85,79.85,79.59,79.63,70318.0
2025-05-06 15:55:00,79.61,79.61,79.24,79.26,304310.0,79.61,79.61,79.24,79.26,304310.0
2025-05-07 09:30:00,79.49,79.67,79.06,79.3,90505.0,79.49,79.67,79.06,79.3,90505.0
2025-05-07 09:35:00,79.3,79.96,79.29,79.83,24831.0,79.3,79.96,79.29,79.83,24831.0
2025-05-07 09:40:00,79.83,80.14,79.73,79.95,22472.0,79.83,80.14,79.73,79.95,22472.0
2025-05-07 09:45:00,79.98,79.99,79.69,79.74,15781.0,79.98,79.99,79.69,79.74,15781.0
2025-05-07 09:50:00,79.68,80.2,79.65,80.17,17156.0,79.68,80.2,79.65,80.17,17156.0
2025-05-07 09:55:00,80.12,80.31,80.07,80.07,17231.0,80.12,80.31,80.07,80.07,17231.0
2025-05-07 10:00:00,80.06,80.17,80.01,80.13,28894.0,80.06,80.17,80.01,80.13,28894.0
2025-05-07 10:05:00,80.1,80.26,80.05,80.06,26061.0,80.1,80.26,80.05,80.06,26061.0
2025-05-07 10:10:00,80.06,80.12,79.94,80.02,19162.0,80.06,80.12,79.94,80.02,19162.0
2025-05-07 10:15:00,80.01,80.01,79.85,79.88,24908.0,80.01,80.01,79.85,79.88,24908.0
2025-05-07 10:20:00,79.87,79.89,79.71,79.73,13742.0,79.87,79.89,79.71,79.73,13742.0
2025-05-07 10:25:00,79.71,79.71,79.51,79.58,14999.0,79.71,79.71,79.51,79.58,14999.0
2025-05-07 10:30:00,79.55,79.62,79.47,79.51,8403.0,79.55,79.62,79.47,79.51,8403.0
2025-05-07 10:35:00,79.51,79.59,79.42,79.52,7216.0,79.51,79.59,79.42,79.52,7216.0
2025-05-07 10:40:00,79.58,79.61,79.46,79.51,13962.0,79.58,79.61,79.46,79.51,13962.0
2025-05-07 10:45:00,79.56,79.64,79.52,79.62,9991.0,79.56,79.64,79.52,79.62,9991.0
2025-05-07 10:50:00,79.6,79.66,79.5,79.57,7526.0,79.6,79.66,79.5,79.57,7526.0
2025-05-07 10:55:00,79.56,79.7,79.48,79.67,23346.0,79.56,79.7,79.48,79.67,23346.0
2025-05-07 11:00:00,79.66,79.79,79.61,79.7,7998.0,79.66,79.79,79.61,79.7,7998.0
2025-05-07 11:05:00,79.7,79.91,79.69,79.83,5925.0,79.7,79.91,79.69,79.83,5925.0
2025-05-07 11:10:00,79.83,79.88,79.71,79.72,7579.0,79.83,79.88,79.71,79.72,7579.0
2025-05-07 11:15:00,79.73,79.84,79.67,79.73,19189.0,79.73,79.84,79.67,79.73,19189.0
2025-05-07 11:20:00,79.73,79.79,79.65,79.65,6290.0,79.73,79.79,79.65,79.65,6290.0
2025-05-07 11:25:00,79.65,79.85,79.62,79.84,11803.0,79.65,79.85,79.62,79.84,11803.0
2025-05-07 11:30:00,79.84,80.05,79.84,80.0,7605.0,79.84,80.05,79.84,80.0,7605.0
2025-05-07 11:35:00,80.02,80.14,79.98,80.08,12412.0,80.02,80.14,79.98,80.08,12412.0
2025-05-07 11:40:00,80.08,80.12,80.04,80.1,8833.0,80.08,80.12,80.04,80.1,8833.0
2025-05-07 11:45:00,80.09,80.12,80.0,80.05,7075.0,80.09,80.12,80.0,80.05,7075.0
2025-05-07 11:50:00,80.01,80.05,79.96,80.02,10549.0,80.01,80.05,79.96,80.02,10549.0
2025-05-07 11:55:00,80.0,80.06,79.98,80.0,8498.0,80.0,80.06,79.98,80.0,8498.0
2025-05-07 12:00:00,80.01,80.12,80.01,80.03,6200.0,80.01,80.12,80.01,80.03,6200.0
2025-05-07 12:05:00,80.03,80.08,79.91,80.07,10629.0,80.03,80.08,79.91,80.07,10629.0
2025-05-07 12:10:00,80.07,80.12,80.04,80.11,5365.0,80.07,80.12,80.04,80.11,5365.0
2025-05-07 12:15:00,80.14,80.17,80.09,80.1,4305.0,80.14,80.17,80.09,80.1,4305.0
2025-05-07 12:20:00,80.15,80.15,80.02,80.03,6581.0,80.15,80.15,80.02,80.03,6581.0
2025-05-07 12:25:00,80.01,80.03,79.89,79.9,11749.0,80.01,80.03,79.89,79.9,11749.0
2025-05-07 12:30:00,79.9,79.93,79.85,79.9,6897.0,79.9,79.93,79.85,79.9,6897.0
2025-05-07 12:35:00,79.91,79.95,79.89,79.93,5458.0,79.91,79.95,79.89,79.93,5458.0
2025-05-07 12:40:00,79.93,79.99,79.9,79.93,6162.0,79.93,79.99,79.9,79.93,6162.0
2025-05-07 12:45:00,79.94,80.1,79.9,80.1,31590.0,79.94,80.1,79.9,80.1,31590.0
2025-05-07 12:50:00,80.14,80.23,80.08,80.11,10640.0,80.14,80.23,80.08,80.11,10640.0
2025-05-07 12:55:00,80.12,80.37,80.11,80.26,26809.0,80.12,80.37,80.11,80.26,26809.0
2025-05-07 13:00:00,80.26,80.44,80.24,80.43,6896.0,80.26,80.44,80.24,80.43,6896.0
2025-05-07 13:05:00,80.45,80.49,80.4,80.41,23606.0,80.45,80.49,80.4,80.41,23606.0
2025-05-07 13:10:00,80.43,80.53,80.41,80.5,8305.0,80.43,80.53,80.41,80.5,8305.0
2025-05-07 13:15:00,80.5,80.63,80.46,80.47,26259.0,80.5,80.63,80.46,80.47,26259.0
2025-05-07 13:20:00,80.43,80.47,80.36,80.44,8284.0,80.43,80.47,80.36,80.44,8284.0
2025-05-07 13:25:00,80.44,80.52,80.41,80.48,9270.0,80.44,80.52,80.41,80.48,9270.0
2025-05-07 13:30:00,80.45,80.49,80.33,80.35,15869.0,80.45,80.49,80.33,80.35,15869.0
2025-05-07 13:35:00,80.34,80.38,80.27,80.34,19205.0,80.34,80.38,80.27,80.34,19205.0
2025-05-07 13:40:00,80.35,80.4,80.29,80.3,21878.0,80.35,80.4,80.29,80.3,21878.0
2025-05-07 13:45:00,80.33,80.37,80.3,80.34,7095.0,80.33,80.37,80.3,80.34,7095.0
2025-05-07 13:50:00,80.34,80.37,80.0,80.09,52947.0,80.34,80.37,80.0,80.09,52947.0
2025-05-07 13:55:00,80.12,80.14,79.94,79.98,8953.0,80.12,80.14,79.94,79.98,8953.0
2025-05-07 14:00:00,80.01,80.26,79.97,80.06,54577.0,80.01,80.26,79.97,80.06,54577.0
2025-05-07 14:05:00,80.01,80.01,79.52,79.61,20708.0,80.01,80.01,79.52,79.61,20708.0
2025-05-07 14:10:00,79.57,79.78,79.55,79.72,12933.0,79.57,79.78,79.55,79.72,12933.0
2025-05-07 14:15:00,79.67,79.93,79.67,79.92,20046.0,79.67,79.93,79.67,79.92,20046.0
2025-05-07 14:20:00,79.9,80.02,79.86,79.9,13372.0,79.9,80.02,79.86,79.9,13372.0
2025-05-07 14:25:00,79.87,80.02,79.87,79.92,9319.0,79.87,80.02,79.87,79.92,9319.0
2025-05-07 14:30:00,79.92,80.1,79.84,80.06,10434.0,79.92,80.1,79.84,80.06,10434.0
2025-05-07 14:35:00,80.06,80.22,79.99,80.17,29467.0,80.06,80.22,79.99,80.17,29467.0
2025-05-07 14:40:00,80.18,80.34,80.18,80.25,36571.0,80.18,80.34,80.18,80.25,36571.0
2025-05-07 14:45:00,80.25,80.25,79.77,79.86,62422.0,80.25,80.25,79.77,79.86,62422.0
2025-05-07 14:50:00,79.89,80.01,79.7,79.92,10582.0,79.89,80.01,79.7,79.92,10582.0
2025-05-07 14:55:00,79.92,80.31,79.92,80.28,27894.0,79.92,80.31,79.92,80.28,27894.0
2025-05-07 15:00:00,80.26,80.39,80.18,80.19,12568.0,80.26,80.39,80.18,80.19,12568.0
2025-05-07 15:05:00,80.19,80.29,80.12,80.27,13780.0,80.19,80.29,80.12,80.27,13780.0
2025-05-07 15:10:00,80.27,80.28,80.11,80.2,21583.0,80.27,80.28,80.11,80.2,21583.0
2025-05-07 15:15:00,80.23,80.23,80.05,80.2,10538.0,80.23,80.23,80.05,80.2,10538.0
2025-05-07 15:20:00,80.21,80.22,80.08,80.13,24389.0,80.21,80.22,80.08,80.13,24389.0
2025-05-07 15:25:00,80.1,80.11,79.81,79.81,20891.0,80.1,80.11,79.81,79.81,20891.0
2025-05-07 15:30:00,79.82,79.89,79.76,79.76,38161.0,79.82,79.89,79.76,79.76,38161.0
2025-05-07 15:35:00,79.77,80.0,79.75,79.95,30782.0,79.77,80.0,79.75,79.95,30782.0
2025-05-07 15:40:00,79.94,80.38,79.91,80.11,71977.0,79.94,80.38,79.91,80.11,71977.0
2025-05-07 15:45:00,80.13,80.25,79.95,80.01,49867.0,80.13,80.25,79.95,80.01,49867.0
2025-05-07 15:50:00,80.0,80.14,79.83,80.04,64831.0,80.0,80.14,79.83,80.04,64831.0
2025-05-07 15:55:00,80.04,80.32,79.91,80.23,224882.0,80.04,80.32,79.91,80.23,224882.0
2025-05-08 09:30:00,81.25,81.7,81.09,81.44,110884.0,81.25,81.7,81.09,81.44,110884.0
2025-05-08 09:35:00,81.39,81.46,81.12,81.34,73219.0,81.39,81.46,81.12,81.34,73219.0
2025-05-08 09:40:00,81.27,81.93,81.27,81.93,43392.0,81.27,81.93,81.27,81.93,43392.0
2025-05-08 09:45:00,81.93,82.05,81.77,81.86,47591.0,81.93,82.05,81.77,81.86,47591.0
2025-05-08 09:50:00,81.88,81.89,81.68,81.8,25852.0,81.88,81.89,81.68,81.8,25852.0
2025-05-08 09:55:00,81.78,81.89,81.6,81.69,46057.0,81.78,81.89,81.6,81.69,46057.0
2025-05-08 10:00:00,81.69,81.78,81.53,81.75,23991.0,81.69,81.78,81.53,81.75,23991.0
2025-05-08 10:05:00,81.74,81.82,81.46,81.47,38471.0,81.74,81.82,81.46,81.47,38471.0
2025-05-08 10:10:00,81.45,81.46,81.06,81.2,42183.0,81.45,81.46,81.06,81.2,42183.0
2025-05-08 10:15:00,81.2,81.27,80.98,81.04,19370.0,81.2,81.27,80.98,81.04,19370.0
2025-05-08 10:20:00,81.05,81.34,81.05,81.32,25945.0,81.05,81.34,81.05,81.32,25945.0
2025-05-08 10:25:00,81.34,81.51,81.26,81.33,11713.0,81.34,81.51,81.26,81.33,11713.0
2025-05-08 10:30:00,81.35,81.66,81.35,81.56,16485.0,81.35,81.66,81.35,81.56,16485.0
2025-05-08 10:35:00,81.59,81.66,81.16,81.16,16906.0,81.59,81.66,81.16,81.16,16906.0
2025-05-08 10:40:00,81.1,81.18,81.04,81.11,6634.0,81.1,81.18,81.04,81.11,6634.0
2025-05-08 10:45:00,81.15,81.15,80.85,80.9,26773.0,81.15,81.15,80.85,80.9,26773.0
2025-05-08 10:50:00,80.91,81.15,80.84,80.89,29538.0,80.91,81.15,80.84,80.89,29538.0
2025-05-08 10:55:00,80.9,81.02,80.77,80.89,25056.0,80.9,81.02,80.77,80.89,25056.0
2025-05-08 11:00:00,80.88,81.09,80.86,81.08,11084.0,80.88,81.09,80.86,81.08,11084.0
2025-05-08 11:05:00,81.14,81.31,81.14,81.31,4808.0,81.14,81.31,81.14,81.31,4808.0
2025-05-08 11:10:00,81.32,81.5,81.32,81.5,56178.0,81.32,81.5,81.32,81.5,56178.0
2025-05-08 11:15:00,81.46,81.63,81.44,81.58,9358.0,81.46,81.63,81.44,81.58,9358.0
2025-05-08 11:20:00,81.56,81.85,81.56,81.81,28965.0,81.56,81.85,81.56,81.81,28965.0
2025-05-08 11:25:00,81.86,81.92,81.69,81.7,12218.0,81.86,81.92,81.69,81.7,12218.0
2025-05-08 11:30:00,81.69,81.83,81.58,81.76,10412.0,81.69,81.83,81.58,81.76,10412.0
2025-05-08 11:35:00,81.79,81.79,81.7,81.77,7155.0,81.79,81.79,81.7,81.77,7155.0
2025-05-08 11:40:00,81.8,82.06,81.79,82.06,98570.0,81.8,82.06,81.79,82.06,98570.0
2025-05-08 11:45:00,81.99,82.22,81.98,82.2,54028.0,81.99,82.22,81.98,82.2,54028.0
2025-05-08 11:50:00,82.19,82.21,81.94,82.06,13086.0,82.19,82.21,81.94,82.06,13086.0
2025-05-08 11:55:00,82.09,82.2,82.0,82.09,21560.0,82.09,82.2,82.0,82.09,21560.0
2025-05-08 12:00:00,82.11,82.32,82.11,82.31,21821.0,82.11,82.32,82.11,82.31,21821.0
2025-05-08 12:05:00,82.34,82.5,82.34,82.5,27041.0,82.34,82.5,82.34,82.5,27041.0
2025-05-08 12:10:00,82.47,82.58,82.36,82.58,30223.0,82.47,82.58,82.36,82.58,30223.0
2025-05-08 12:15:00,82.62,82.86,82.61,82.63,24627.0,82.62,82.86,82.61,82.63,24627.0
2025-05-08 12:20:00,82.66,82.9,82.64,82.81,67452.0,82.66,82.9,82.64,82.81,67452.0
2025-05-08 12:25:00,82.73,82.91,82.59,82.82,58870.0,82.73,82.91,82.59,82.82,58870.0
2025-05-08 12:30:00,82.82,82.87,82.74,82.84,22357.0,82.82,82.87,82.74,82.84,22357.0
2025-05-08 12:35:00,82.85,82.91,82.76,82.85,16549.0,82.85,82.91,82.76,82.85,16549.0
2025-05-08 12:40:00,82.83,82.93,82.76,82.93,20432.0,82.83,82.93,82.76,82.93,20432.0
2025-05-08 12:45:00,82.92,82.98,82.84,82.95,24648.0,82.92,82.98,82.84,82.95,24648.0
2025-05-08 12:50:00,82.95,83.03,82.89,82.94,18822.0,82.95,83.03,82.89,82.94,18822.0
2025-05-08 12:55:00,82.9,82.97,82.76,82.78,11908.0,82.9,82.97,82.76,82.78,11908.0
2025-05-08 13:00:00,82.76,82.76,82.69,82.69,22489.0,82.76,82.76,82.69,82.69,22489.0
2025-05-08 13:05:00,82.7,82.73,82.58,82.61,44389.0,82.7,82.73,82.58,82.61,44389.0
2025-05-08 13:10:00,82.59,82.72,82.58,82.61,31374.0,82.59,82.72,82.58,82.61,31374.0
2025-05-08 13:15:00,82.63,82.64,82.52,82.55,12369.0,82.63,82.64,82.52,82.55,12369.0
2025-05-08 13:20:00,82.55,82.6,82.52,82.58,16717.0,82.55,82.6,82.52,82.58,16717.0
2025-05-08 13:25:00,82.6,82.81,82.6,82.64,23000.0,82.6,82.81,82.6,82.64,23000.0
2025-05-08 13:30:00,82.66,82.66,82.38,82.41,21611.0,82.66,82.66,82.38,82.41,21611.0
2025-05-08 13:35:00,82.39,82.48,82.28,82.47,17208.0,82.39,82.48,82.28,82.47,17208.0
2025-05-08 13:40:00,82.47,82.53,82.32,82.34,14829.0,82.47,82.53,82.32,82.34,14829.0
2025-05-08 13:45:00,82.32,82.34,82.23,82.3,20852.0,82.32,82.34,82.23,82.3,20852.0
2025-05-08 13:50:00,82.28,82.32,82.17,82.32,43367.0,82.28,82.32,82.17,82.32,43367.0
2025-05-08 13:55:00,82.32,82.36,82.24,82.32,14686.0,82.32,82.36,82.24,82.32,14686.0
2025-05-08 14:00:00,82.31,82.4,82.27,82.35,21667.0,82.31,82.4,82.27,82.35,21667.0
2025-05-08 14:05:00,82.37,82.45,82.32,82.42,66468.0,82.37,82.45,82.32,82.42,66468.0
2025-05-08 14:10:00,82.44,82.51,82.41,82.46,16339.0,82.44,82.51,82.41,82.46,16339.0
2025-05-08 14:15:00,82.44,82.45,82.29,82.38,69705.0,82.44,82.45,82.29,82.38,69705.0
2025-05-08 14:20:00,82.37,82.39,82.23,82.26,34549.0,82.37,82.39,82.23,82.26,34549.0
2025-05-08 14:25:00,82.27,82.4,82.25,82.38,39792.0,82.27,82.4,82.25,82.38,39792.0
2025-05-08 14:30:00,82.37,82.55,82.35,82.46,22405.0,82.37,82.55,82.35,82.46,22405.0
2025-05-08 14:35:00,82.47,82.5,82.43,82.44,20017.0,82.47,82.5,82.43,82.44,20017.0
2025-05-08 14:40:00,82.47,82.53,82.38,82.47,31024.0,82.47,82.53,82.38,82.47,31024.0
2025-05-08 14:45:00,82.42,82.48,82.36,82.38,17638.0,82.42,82.48,82.36,82.38,17638.0
2025-05-08 14:50:00,82.36,82.39,82.28,82.36,16981.0,82.36,82.39,82.28,82.36,16981.0
2025-05-08 14:55:00,82.39,82.43,82.36,82.39,15369.0,82.39,82.43,82.36,82.39,15369.0
2025-05-08 15:00:00,82.4,82.4,82.31,82.34,16455.0,82.4,82.4,82.31,82.34,16455.0
2025-05-08 15:05:00,82.32,82.35,82.23,82.32,38477.0,82.32,82.35,82.23,82.32,38477.0
2025-05-08 15:10:00,82.33,82.45,82.29,82.45,15627.0,82.33,82.45,82.29,82.45,15627.0
2025-05-08 15:15:00,82.43,82.56,82.42,82.54,30195.0,82.43,82.56,82.42,82.54,30195.0
2025-05-08 15:20:00,82.53,82.8,82.52,82.69,46748.0,82.53,82.8,82.52,82.69,46748.0
2025-05-08 15:25:00,82.66,82.73,82.63,82.7,19960.0,82.66,82.73,82.63,82.7,19960.0
2025-05-08 15:30:00,82.7,82.71,82.56,82.67,24880.0,82.7,82.71,82.56,82.67,24880.0
2025-05-08 15:35:00,82.68,82.76,82.65,82.72,38679.0,82.68,82.76,82.65,82.72,38679.0
2025-05-08 15:40:00,82.72,82.75,82.62,82.72,38081.0,82.72,82.75,82.62,82.72,38081.0
2025-05-08 15:45:00,82.71,82.73,82.51,82.59,49855.0,82.71,82.73,82.51,82.59,49855.0
2025-05-08 15:50:00,82.63,82.64,82.29,82.32,77762.0,82.63,82.64,82.29,82.32,77762.0
2025-05-08 15:55:00,82.33,82.34,82.14,82.27,258504.0,82.33,82.34,82.14,82.27,258504.0
2025-05-09 09:30:00,83.59,83.73,83.22,83.59,105460.0,83.59,83.73,83.22,83.59,105460.0
2025-05-09 09:35:00,83.56,83.56,83.0,83.06,44127.0,83.56,83.56,83.0,83.06,44127.0
2025-05-09 09:40:00,83.05,83.35,83.0,83.17,23235.0,83.05,83.35,83.0,83.17,23235.0
2025-05-09 09:45:00,83.17,83.55,83.05,83.49,50829.0,83.17,83.55,83.05,83.49,50829.0
2025-05-09 09:50:00,83.5,83.5,83.18,83.33,23385.0,83.5,83.5,83.18,83.33,23385.0
2025-05-09 09:55:00,83.34,83.58,83.25,83.51,43788.0,83.34,83.58,83.25,83.51,43788.0
2025-05-09 10:00:00,83.51,83.83,83.43,83.82,43991.0,83.51,83.83,83.43,83.82,43991.0
2025-05-09 10:05:00,83.83,83.94,83.65,83.66,37552.0,83.83,83.94,83.65,83.66,37552.0
2025-05-09 10:10:00,83.66,83.76,83.27,83.38,40640.0,83.66,83.76,83.27,83.38,40640.0
2025-05-09 10:15:00,83.37,83.49,83.22,83.32,31134.0,83.37,83.49,83.22,83.32,31134.0
2025-05-09 10:20:00,83.31,83.36,83.16,83.17,32309.0,83.31,83.36,83.16,83.17,32309.0
2025-05-09 10:25:00,83.18,83.2,82.8,83.05,44410.0,83.18,83.2,82.8,83.05,44410.0
2025-05-09 10:30:00,83.05,83.05,82.39,82.48,29658.0,83.05,83.05,82.39,82.48,29658.0
2025-05-09 10:35:00,82.49,82.51,82.23,82.44,30304.0,82.49,82.51,82.23,82.44,30304.0
2025-05-09 10:40:00,82.43,82.7,82.43,82.7,8793.0,82.43,82.7,82.43,82.7,8793.0
2025-05-09 10:45:00,82.7,82.85,82.6,82.74,18712.0,82.7,82.85,82.6,82.74,18712.0
2025-05-09 10:50:00,82.71,82.83,82.6,82.65,28870.0,82.71,82.83,82.6,82.65,28870.0
2025-05-09 10:55:00,82.68,82.71,82.45,82.47,23218.0,82.68,82.71,82.45,82.47,23218.0
2025-05-09 11:00:00,82.47,82.5,82.34,82.44,13849.0,82.47,82.5,82.34,82.44,13849.0
2025-05-09 11:05:00,82.43,82.53,82.42,82.49,26534.0,82.43,82.53,82.42,82.49,26534.0
2025-05-09 11:10:00,82.5,82.52,82.2,82.23,23397.0,82.5,82.52,82.2,82.23,23397.0
2025-05-09 11:15:00,82.23,82.32,82.16,82.27,7966.0,82.23,82.32,82.16,82.27,7966.0
2025-05-09 11:20:00,82.28,82.34,82.18,82.24,34841.0,82.28,82.34,82.18,82.24,34841.0
2025-05-09 11:25:00,82.24,82.5,82.21,82.46,23221.0,82.24,82.5,82.21,82.46,23221.0
2025-05-09 11:30:00,82.45,82.55,82.38,82.45,18950.0,82.45,82.55,82.38,82.45,18950.0
2025-05-09 11:35:00,82.45,82.53,82.4,82.5,23523.0,82.45,82.53,82.4,82.5,23523.0
2025-05-09 11:40:00,82.48,82.57,82.39,82.45,36019.0,82.48,82.57,82.39,82.45,36019.0
2025-05-09 11:45:00,82.47,82.6,82.47,82.6,13421.0,82.47,82.6,82.47,82.6,13421.0
2025-05-09 11:50:00,82.61,82.65,82.55,82.6,4422.0,82.61,82.65,82.55,82.6,4422.0
2025-05-09 11:55:00,82.62,82.65,82.54,82.54,7334.0,82.62,82.65,82.54,82.54,7334.0
2025-05-09 12:00:00,82.61,82.62,82.41,82.41,8399.0,82.61,82.62,82.41,82.41,8399.0
2025-05-09 12:05:00,82.41,82.49,82.36,82.48,9433.0,82.41,82.49,82.36,82.48,9433.0
2025-05-09 12:10:00,82.44,82.5,82.37,82.5,4889.0,82.44,82.5,82.37,82.5,4889.0
2025-05-09 12:15:00,82.49,82.49,82.24,82.36,18706.0,82.49,82.49,82.24,82.36,18706.0
2025-05-09 12:20:00,82.35,82.51,82.33,82.49,7635.0,82.35,82.51,82.33,82.49,7635.0
2025-05-09 12:25:00,82.48,82.51,82.35,82.37,15034.0,82.48,82.51,82.35,82.37,15034.0
2025-05-09 12:30:00,82.35,82.37,82.27,82.32,5231.0,82.35,82.37,82.27,82.32,5231.0
2025-05-09 12:35:00,82.34,82.4,82.29,82.3,16382.0,82.34,82.4,82.29,82.3,16382.0
2025-05-09 12:40:00,82.28,82.35,82.26,82.28,6400.0,82.28,82.35,82.26,82.28,6400.0
2025-05-09 12:45:00,82.27,82.27,82.11,82.14,12165.0,82.27,82.27,82.11,82.14,12165.0
2025-05-09 12:50:00,82.17,82.19,82.07,82.19,8763.0,82.17,82.19,82.07,82.19,8763.0
2025-05-09 12:55:00,82.19,82.19,82.1,82.1,7197.0,82.19,82.19,82.1,82.1,7197.0
2025-05-09 13:00:00,82.11,82.29,82.1,82.24,10983.0,82.11,82.29,82.1,82.24,10983.0
2025-05-09 13:05:00,82.24,82.3,82.2,82.3,7271.0,82.24,82.3,82.2,82.3,7271.0
2025-05-09 13:10:00,82.29,82.35,82.22,82.23,8937.0,82.29,82.35,82.22,82.23,8937.0
2025-05-09 13:15:00,82.23,82.3,82.23,82.26,11103.0,82.23,82.3,82.23,82.26,11103.0
2025-05-09 13:20:00,82.28,82.32,82.14,82.28,11777.0,82.28,82.32,82.14,82.28,11777.0
2025-05-09 13:25:00,82.31,82.42,82.31,82.4,6290.0,82.31,82.42,82.31,82.4,6290.0
2025-05-09 13:30:00,82.4,82.42,82.31,82.39,9405.0,82.4,82.42,82.31,82.39,9405.0
2025-05-09 13:35:00,82.41,82.53,82.41,82.48,7237.0,82.41,82.53,82.41,82.48,7237.0
2025-05-09 13:40:00,82.52,82.53,82.47,82.49,6938.0,82.52,82.53,82.47,82.49,6938.0
2025-05-09 13:45:00,82.5,82.52,82.45,82.51,5834.0,82.5,82.52,82.45,82.51,5834.0
2025-05-09 13:50:00,82.5,82.56,82.45,82.55,7436.0,82.5,82.56,82.45,82.55,7436.0
2025-05-09 13:55:00,82.56,82.58,82.53,82.56,5724.0,82.56,82.58,82.53,82.56,5724.0
2025-05-09 14:00:00,82.56,82.57,82.44,82.45,3979.0,82.56,82.57,82.44,82.45,3979.0
2025-05-09 14:05:00,82.44,82.52,82.4,82.46,5399.0,82.44,82.52,82.4,82.46,5399.0
2025-05-09 14:10:00,82.47,82.47,82.4,82.45,3356.0,82.47,82.47,82.4,82.45,3356.0
2025-05-09 14:15:00,82.45,82.47,82.35,82.37,7607.0,82.45,82.47,82.35,82.37,7607.0
2025-05-09 14:20:00,82.36,82.49,82.35,82.48,4360.0,82.36,82.49,82.35,82.48,4360.0
2025-05-09 14:25:00,82.48,82.5,82.32,82.33,13523.0,82.48,82.5,82.32,82.33,13523.0
2025-05-09 14:30:00,82.33,82.43,82.32,82.41,10959.0,82.33,82.43,82.32,82.41,10959.0
2025-05-09 14:35:00,82.41,82.42,82.35,82.39,8971.0,82.41,82.42,82.35,82.39,8971.0
2025-05-09 14:40:00,82.41,82.41,82.32,82.33,10653.0,82.41,82.41,82.32,82.33,10653.0
2025-05-09 14:45:00,82.34,82.42,82.32,82.36,8918.0,82.34,82.42,82.32,82.36,8918.0
2025-05-09 14:50:00,82.36,82.38,82.31,82.33,11470.0,82.36,82.38,82.31,82.33,11470.0
2025-05-09 14:55:00,82.33,82.36,82.31,82.31,13086.0,82.33,82.36,82.31,82.31,13086.0
2025-05-09 15:00:00,82.3,82.49,82.3,82.49,9857.0,82.3,82.49,82.3,82.49,9857.0
2025-05-09 15:05:00,82.48,82.63,82.48,82.58,15708.0,82.48,82.63,82.48,82.58,15708.0
2025-05-09 15:10:00,82.59,82.64,82.57,82.63,9915.0,82.59,82.64,82.57,82.63,9915.0
2025-05-09 15:15:00,82.63,82.63,82.55,82.62,18642.0,82.63,82.63,82.55,82.62,18642.0
2025-05-09 15:20:00,82.62,82.62,82.48,82.51,16845.0,82.62,82.62,82.48,82.51,16845.0
2025-05-09 15:25:00,82.51,82.51,82.41,82.46,17137.0,82.51,82.51,82.41,82.46,17137.0
2025-05-09 15:30:00,82.46,82.52,82.39,82.47,10978.0,82.46,82.52,82.39,82.47,10978.0
2025-05-09 15:35:00,82.48,82.55,82.46,82.55,14801.0,82.48,82.55,82.46,82.55,14801.0
2025-05-09 15:40:00,82.55,82.56,82.45,82.5,19982.0,82.55,82.56,82.45,82.5,19982.0
2025-05-09 15:45:00,82.49,82.53,82.41,82.49,24779.0,82.49,82.53,82.41,82.49,24779.0
2025-05-09 15:50:00,82.53,82.64,82.48,82.64,30205.0,82.53,82.64,82.48,82.64,30205.0
2025-05-09 15:55:00,82.64,82.64,82.3,82.3,215790.0,82.64,82.64,82.3,82.3,215790.0
2025-05-12 09:30:00,85.29,85.52,84.76,85.17,106230.0,85.29,85.52,84.76,85.17,106230.0
2025-05-12 09:35:00,85.21,86.3,85.15,86.16,41933.0,85.21,86.3,85.15,86.16,41933.0
2025-05-12 09:40:00,86.17,86.75,86.07,86.36,63171.0,86.17,86.75,86.07,86.36,63171.0
2025-05-12 09:45:00,86.36,86.46,85.91,86.26,71056.0,86.36,86.46,85.91,86.26,71056.0
2025-05-12 09:50:00,86.26,86.44,86.06,86.12,38316.0,86.26,86.44,86.06,86.12,38316.0
2025-05-12 09:55:00,86.1,86.11,85.53,85.59,48064.0,86.1,86.11,85.53,85.59,48064.0
2025-05-12 10:00:00,85.55,85.9,85.39,85.72,43274.0,85.55,85.9,85.39,85.72,43274.0
2025-05-12 10:05:00,85.68,85.78,85.55,85.59,12671.0,85.68,85.78,85.55,85.59,12671.0
2025-05-12 10:10:00,85.55,85.72,85.36,85.48,26445.0,85.55,85.72,85.36,85.48,26445.0
2025-05-12 10:15:00,85.45,85.55,85.21,85.22,16411.0,85.45,85.55,85.21,85.22,16411.0
2025-05-12 10:20:00,85.22,85.36,85.12,85.34,23002.0,85.22,85.36,85.12,85.34,23002.0
2025-05-12 10:25:00,85.36,85.52,85.31,85.43,63657.0,85.36,85.52,85.31,85.43,63657.0
2025-05-12 10:30:00,85.44,85.58,85.13,85.46,60473.0,85.44,85.58,85.13,85.46,60473.0
2025-05-12 10:35:00,85.47,85.56,85.1,85.3,43272.0,85.47,85.56,85.1,85.3,43272.0
2025-05-12 10:40:00,85.27,85.27,84.89,84.92,26224.0,85.27,85.27,84.89,84.92,26224.0
2025-05-12 10:45:00,84.87,85.04,84.8,85.01,37351.0,84.87,85.04,84.8,85.01,37351.0
2025-05-12 10:50:00,85.0,85.33,84.96,85.21,9697.0,85.0,85.33,84.96,85.21,9697.0
2025-05-12 10:55:00,85.21,85.22,84.94,84.94,22362.0,85.21,85.22,84.94,84.94,22362.0
2025-05-12 11:00:00,84.93,85.15,84.91,85.08,11027.0,84.93,85.15,84.91,85.08,11027.0
2025-05-12 11:05:00,85.1,85.15,84.93,84.95,21816.0,85.1,85.15,84.93,84.95,21816.0
2025-05-12 11:10:00,84.94,85.08,84.93,85.0,17932.0,84.94,85.08,84.93,85.0,17932.0
2025-05-12 11:15:00,85.02,85.03,84.79,84.8,10902.0,85.02,85.03,84.79,84.8,10902.0
2025-05-12 11:20:00,84.81,84.82,84.58,84.61,7329.0,84.81,84.82,84.58,84.61,7329.0
2025-05-12 11:25:00,84.55,84.67,84.5,84.54,9915.0,84.55,84.67,84.5,84.54,9915.0
2025-05-12 11:30:00,84.54,84.76,84.54,84.59,11256.0,84.54,84.76,84.54,84.59,11256.0
2025-05-12 11:35:00,84.62,84.75,84.47,84.54,18345.0,84.62,84.75,84.47,84.54,18345.0
2025-05-12 11:40:00,84.53,84.59,84.43,84.49,5218.0,84.53,84.59,84.43,84.49,5218.0
2025-05-12 11:45:00,84.48,84.54,84.37,84.54,19300.0,84.48,84.54,84.37,84.54,19300.0
2025-05-12 11:50:00,84.52,84.53,84.36,84.4,9471.0,84.52,84.53,84.36,84.4,9471.0
2025-05-12 11:55:00,84.4,84.41,84.33,84.37,12052.0,84.4,84.41,84.33,84.37,12052.0
2025-05-12 12:00:00,84.36,84.51,84.31,84.46,10493.0,84.36,84.51,84.31,84.46,10493.0
2025-05-12 12:05:00,84.46,84.55,84.46,84.5,11585.0,84.46,84.55,84.46,84.5,11585.0
2025-05-12 12:10:00,84.51,84.51,84.33,84.41,15216.0,84.51,84.51,84.33,84.41,15216.0
2025-05-12 12:15:00,84.43,84.43,84.2,84.23,18559.0,84.43,84.43,84.2,84.23,18559.0
2025-05-12 12:20:00,84.2,84.34,84.18,84.33,6471.0,84.2,84.34,84.18,84.33,6471.0
2025-05-12 12:25:00,84.36,84.43,84.34,84.36,5391.0,84.36,84.43,84.34,84.36,5391.0
2025-05-12 12:30:00,84.35,84.45,84.27,84.41,6883.0,84.35,84.45,84.27,84.41,6883.0
2025-05-12 12:35:00,84.43,84.43,84.35,84.37,5917.0,84.43,84.43,84.35,84.37,5917.0
2025-05-12 12:40:00,84.37,84.37,84.31,84.35,5671.0,84.37,84.37,84.31,84.35,5671.0
2025-05-12 12:45:00,84.34,84.38,84.31,84.34,8576.0,84.34,84.38,84.31,84.34,8576.0
2025-05-12 12:50:00,84.34,84.44,84.27,84.44,7175.0,84.34,84.44,84.27,84.44,7175.0
2025-05-12 12:55:00,84.45,84.55,84.45,84.48,11673.0,84.45,84.55,84.45,84.48,11673.0
2025-05-12 13:00:00,84.5,84.51,84.39,84.42,4775.0,84.5,84.51,84.39,84.42,4775.0
2025-05-12 13:05:00,84.42,84.49,84.33,84.45,14977.0,84.42,84.49,84.33,84.45,14977.0
2025-05-12 13:10:00,84.46,84.47,84.26,84.27,8969.0,84.46,84.47,84.26,84.27,8969.0
2025-05-12 13:15:00,84.28,84.36,84.22,84.3,18424.0,84.28,84.36,84.22,84.3,18424.0
2025-05-12 13:20:00,84.3,84.33,84.25,84.28,12467.0,84.3,84.33,84.25,84.28,12467.0
2025-05-12 13:25:00,84.28,84.28,84.17,84.26,10175.0,84.28,84.28,84.17,84.26,10175.0
2025-05-12 13:30:00,84.27,84.46,84.26,84.44,9874.0,84.27,84.46,84.26,84.44,9874.0
2025-05-12 13:35:00,84.42,84.54,84.4,84.53,9309.0,84.42,84.54,84.4,84.53,9309.0
2025-05-12 13:40:00,84.55,84.6,84.49,84.59,9755.0,84.55,84.6,84.49,84.59,9755.0
2025-05-12 13:45:00,84.59,84.64,84.56,84.62,21613.0,84.59,84.64,84.56,84.62,21613.0
2025-05-12 13:50:00,84.6,84.64,84.54,84.58,6912.0,84.6,84.64,84.54,84.58,6912.0
2025-05-12 13:55:00,84.57,84.61,84.56,84.57,9275.0,84.57,84.61,84.56,84.57,9275.0
2025-05-12 14:00:00,84.58,84.63,84.53,84.59,8023.0,84.58,84.63,84.53,84.59,8023.0
2025-05-12 14:05:00,84.58,84.71,84.56,84.66,9258.0,84.58,84.71,84.56,84.66,9258.0
2025-05-12 14:10:00,84.67,84.69,84.5,84.56,9751.0,84.67,84.69,84.5,84.56,9751.0
2025-05-12 14:15:00,84.56,84.61,84.54,84.6,5893.0,84.56,84.61,84.54,84.6,5893.0
2025-05-12 14:20:00,84.59,84.62,84.56,84.62,5798.0,84.59,84.62,84.56,84.62,5798.0
2025-05-12 14:25:00,84.61,84.63,84.54,84.63,8183.0,84.61,84.63,84.54,84.63,8183.0
2025-05-12 14:30:00,84.65,84.78,84.65,84.77,7616.0,84.65,84.78,84.65,84.77,7616.0
2025-05-12 14:35:00,84.78,84.83,84.72,84.82,20658.0,84.78,84.83,84.72,84.82,20658.0
2025-05-12 14:40:00,84.81,84.83,84.73,84.73,8387.0,84.81,84.83,84.73,84.73,8387.0
2025-05-12 14:45:00,84.73,84.81,84.73,84.79,20393.0,84.73,84.81,84.73,84.79,20393.0
2025-05-12 14:50:00,84.78,84.81,84.71,84.75,16582.0,84.78,84.81,84.71,84.75,16582.0
2025-05-12 14:55:00,84.77,84.83,84.76,84.78,8473.0,84.77,84.83,84.76,84.78,8473.0
2025-05-12 15:00:00,84.79,84.86,84.76,84.86,12407.0,84.79,84.86,84.76,84.86,12407.0
2025-05-12 15:05:00,84.86,84.91,84.86,84.91,6106.0,84.86,84.91,84.86,84.91,6106.0
2025-05-12 15:10:00,84.9,84.92,84.79,84.82,21527.0,84.9,84.92,84.79,84.82,21527.0
2025-05-12 15:15:00,84.82,84.87,84.74,84.77,11450.0,84.82,84.87,84.74,84.77,11450.0
2025-05-12 15:20:00,84.77,84.94,84.71,84.92,16478.0,84.77,84.94,84.71,84.92,16478.0
2025-05-12 15:25:00,84.95,85.0,84.92,84.92,16040.0,84.95,85.0,84.92,84.92,16040.0
2025-05-12 15:30:00,84.94,85.05,84.92,85.03,16517.0,84.94,85.05,84.92,85.03,16517.0
2025-05-12 15:35:00,85.01,85.05,84.95,84.98,17313.0,85.01,85.05,84.95,84.98,17313.0
2025-05-12 15:40:00,84.98,84.99,84.91,84.91,13464.0,84.98,84.99,84.91,84.91,13464.0
2025-05-12 15:45:00,84.91,84.93,84.83,84.92,24986.0,84.91,84.93,84.83,84.92,24986.0
2025-05-12 15:50:00,84.93,85.02,84.81,84.95,58383.0,84.93,85.02,84.81,84.95,58383.0
2025-05-12 15:55:00,84.94,85.09,84.74,85.06,217292.0,84.94,85.09,84.74,85.06,217292.0
2025-05-13 09:30:00,85.3,85.67,84.99,85.23,56946.0,85.3,85.67,84.99,85.23,56946.0
2025-05-13 09:35:00,85.29,85.73,85.29,85.53,17571.0,85.29,85.73,85.29,85.53,17571.0
2025-05-13 09:40:00,85.51,85.83,85.43,85.58,78728.0,85.51,85.83,85.43,85.58,78728.0
2025-05-13 09:45:00,85.58,85.76,85.53,85.67,14890.0,85.58,85.76,85.53,85.67,14890.0
2025-05-13 09:50:00,85.65,85.76,85.51,85.57,13210.0,85.65,85.76,85.51,85.57,13210.0
2025-05-13 09:55:00,85.53,85.74,85.44,85.73,10130.0,85.53,85.74,85.44,85.73,10130.0
2025-05-13 10:00:00,85.7,86.04,85.69,86.0,43591.0,85.7,86.04,85.69,86.0,43591.0
2025-05-13 10:05:00,85.99,86.45,85.94,86.41,39772.0,85.99,86.45,85.94,86.41,39772.0
2025-05-13 10:10:00,86.41,86.56,86.3,86.47,25420.0,86.41,86.56,86.3,86.47,25420.0
2025-05-13 10:15:00,86.46,86.55,86.39,86.44,29312.0,86.46,86.55,86.39,86.44,29312.0
2025-05-13 10:20:00,86.46,86.58,86.3,86.49,39736.0,86.46,86.58,86.3,86.49,39736.0
2025-05-13 10:25:00,86.49,86.6,86.43,86.44,19723.0,86.49,86.6,86.43,86.44,19723.0
2025-05-13 10:30:00,86.43,86.63,86.35,86.35,27811.0,86.43,86.63,86.35,86.35,27811.0
2025-05-13 10:35:00,86.41,86.43,86.3,86.33,19499.0,86.41,86.43,86.3,86.33,19499.0
2025-05-13 10:40:00,86.35,86.39,86.27,86.34,24366.0,86.35,86.39,86.27,86.34,24366.0
2025-05-13 10:45:00,86.32,86.52,86.29,86.39,19979.0,86.32,86.52,86.29,86.39,19979.0
2025-05-13 10:50:00,86.41,86.65,86.41,86.64,13901.0,86.41,86.65,86.41,86.64,13901.0
2025-05-13 10:55:00,86.64,86.66,86.44,86.45,11842.0,86.64,86.66,86.44,86.45,11842.0
2025-05-13 11:00:00,86.47,86.63,86.43,86.63,12633.0,86.47,86.63,86.43,86.63,12633.0
2025-05-13 11:05:00,86.6,86.86,86.6,86.83,13276.0,86.6,86.86,86.6,86.83,13276.0
2025-05-13 11:10:00,86.83,86.96,86.82,86.96,15340.0,86.83,86.96,86.82,86.96,15340.0
2025-05-13 11:15:00,86.95,87.07,86.93,87.07,25922.0,86.95,87.07,86.93,87.07,25922.0
2025-05-13 11:20:00,87.05,87.16,87.0,87.1,29600.0,87.05,87.16,87.0,87.1,29600.0
2025-05-13 11:25:00,87.1,87.25,87.1,87.18,56338.0,87.1,87.25,87.1,87.18,56338.0
2025-05-13 11:30:00,87.15,87.16,87.05,87.13,37750.0,87.15,87.16,87.05,87.13,37750.0
2025-05-13 11:35:00,87.12,87.29,87.09,87.28,26739.0,87.12,87.29,87.09,87.28,26739.0
2025-05-13 11:40:00,87.27,87.32,87.22,87.32,19586.0,87.27,87.32,87.22,87.32,19586.0
2025-05-13 11:45:00,87.33,87.39,87.27,87.38,33340.0,87.33,87.39,87.27,87.38,33340.0
2025-05-13 11:50:00,87.38,87.41,87.22,87.22,28162.0,87.38,87.41,87.22,87.22,28162.0
2025-05-13 11:55:00,87.22,87.34,87.22,87.31,18708.0,87.22,87.34,87.22,87.31,18708.0
2025-05-13 12:00:00,87.33,87.43,87.27,87.31,26424.0,87.33,87.43,87.27,87.31,26424.0
2025-05-13 12:05:00,87.33,87.4,87.31,87.39,24084.0,87.33,87.4,87.31,87.39,24084.0
2025-05-13 12:10:00,87.37,87.37,87.22,87.22,55708.0,87.37,87.37,87.22,87.22,55708.0
2025-05-13 12:15:00,87.22,87.27,87.17,87.22,12618.0,87.22,87.27,87.17,87.22,12618.0
2025-05-13 12:20:00,87.23,87.35,87.21,87.34,28324.0,87.23,87.35,87.21,87.34,28324.0
2025-05-13 12:25:00,87.34,87.49,87.34,87.45,35167.0,87.34,87.49,87.34,87.45,35167.0
2025-05-13 12:30:00,87.48,87.61,87.46,87.56,21007.0,87.48,87.61,87.46,87.56,21007.0
2025-05-13 12:35:00,87.56,87.68,87.54,87.58,27002.0,87.56,87.68,87.54,87.58,27002.0
2025-05-13 12:40:00,87.59,87.66,87.56,87.56,16831.0,87.59,87.66,87.56,87.56,16831.0
2025-05-13 12:45:00,87.59,87.61,87.42,87.42,10804.0,87.59,87.61,87.42,87.42,10804.0
2025-05-13 12:50:00,87.44,87.45,87.33,87.44,13483.0,87.44,87.45,87.33,87.44,13483.0
2025-05-13 12:55:00,87.46,87.53,87.46,87.48,11667.0,87.46,87.53,87.46,87.48,11667.0
2025-05-13 13:00:00,87.46,87.54,87.42,87.47,10441.0,87.46,87.54,87.42,87.47,10441.0
2025-05-13 13:05:00,87.5,87.52,87.42,87.44,9925.0,87.5,87.52,87.42,87.44,9925.0
2025-05-13 13:10:00,87.45,87.64,87.41,87.61,20306.0,87.45,87.64,87.41,87.61,20306.0
2025-05-13 13:15:00,87.63,87.69,87.61,87.66,20131.0,87.63,87.69,87.61,87.66,20131.0
2025-05-13 13:20:00,87.66,87.72,87.62,87.7,33583.0,87.66,87.72,87.62,87.7,33583.0
2025-05-13 13:25:00,87.7,87.81,87.68,87.75,36814.0,87.7,87.81,87.68,87.75,36814.0
2025-05-13 13:30:00,87.74,87.98,87.74,87.82,37359.0,87.74,87.98,87.74,87.82,37359.0
2025-05-13 13:35:00,87.81,87.84,87.69,87.7,14378.0,87.81,87.84,87.69,87.7,14378.0
2025-05-13 13:40:00,87.68,87.69,87.51,87.51,10532.0,87.68,87.69,87.51,87.51,10532.0
2025-05-13 13:45:00,87.52,87.57,87.47,87.48,9867.0,87.52,87.57,87.47,87.48,9867.0
2025-05-13 13:50:00,87.48,87.49,87.35,87.45,10782.0,87.48,87.49,87.35,87.45,10782.0
2025-05-13 13:55:00,87.48,87.49,87.39,87.4,4352.0,87.48,87.49,87.39,87.4,4352.0
2025-05-13 14:00:00,87.38,87.38,87.25,87.34,15337.0,87.38,87.38,87.25,87.34,15337.0
2025-05-13 14:05:00,87.35,87.38,87.33,87.33,6908.0,87.35,87.38,87.33,87.33,6908.0
2025-05-13 14:10:00,87.34,87.43,87.33,87.43,8261.0,87.34,87.43,87.33,87.43,8261.0
2025-05-13 14:15:00,87.42,87.42,87.26,87.28,9730.0,87.42,87.42,87.26,87.28,9730.0
2025-05-13 14:20:00,87.26,87.28,87.14,87.14,8513.0,87.26,87.28,87.14,87.14,8513.0
2025-05-13 14:25:00,87.13,87.22,87.11,87.2,11399.0,87.13,87.22,87.11,87.2,11399.0
2025-05-13 14:30:00,87.2,87.3,87.13,87.21,11708.0,87.2,87.3,87.13,87.21,11708.0
2025-05-13 14:35:00,87.17,87.3,87.17,87.3,8930.0,87.17,87.3,87.17,87.3,8930.0
2025-05-13 14:40:00,87.31,87.32,87.23,87.23,9279.0,87.31,87.32,87.23,87.23,9279.0
2025-05-13 14:45:00,87.27,87.28,87.22,87.24,7821.0,87.27,87.28,87.22,87.24,7821.0
2025-05-13 14:50:00,87.23,87.3,87.21,87.27,11770.0,87.23,87.3,87.21,87.27,11770.0
2025-05-13 14:55:00,87.29,87.34,87.28,87.31,14134.0,87.29,87.34,87.28,87.31,14134.0
2025-05-13 15:00:00,87.28,87.28,87.18,87.24,12910.0,87.28,87.28,87.18,87.24,12910.0
2025-05-13 15:05:00,87.25,87.35,87.23,87.25,17705.0,87.25,87.35,87.23,87.25,17705.0
2025-05-13 15:10:00,87.25,87.27,87.15,87.16,19773.0,87.25,87.27,87.15,87.16,19773.0
2025-05-13 15:15:00,87.16,87.2,87.1,87.15,11012.0,87.16,87.2,87.1,87.15,11012.0
2025-05-13 15:20:00,87.17,87.2,87.12,87.15,11773.0,87.17,87.2,87.12,87.15,11773.0
2025-05-13 15:25:00,87.13,87.17,87.11,87.12,11657.0,87.13,87.17,87.11,87.12,11657.0
2025-05-13 15:30:00,87.1,87.13,87.01,87.07,29065.0,87.1,87.13,87.01,87.07,29065.0
2025-05-13 15:35:00,87.06,87.14,87.04,87.1,20072.0,87.06,87.14,87.04,87.1,20072.0
2025-05-13 15:40:00,87.11,87.15,87.05,87.1,24401.0,87.11,87.15,87.05,87.1,24401.0
2025-05-13 15:45:00,87.09,87.21,87.08,87.13,28800.0,87.09,87.21,87.08,87.13,28800.0
2025-05-13 15:50:00,87.15,87.17,86.63,86.64,60260.0,87.15,87.17,86.63,86.64,60260.0
2025-05-13 15:55:00,86.64,86.65,86.49,86.5,214183.0,86.64,86.65,86.49,86.5,214183.0
2025-05-14 09:30:00,86.23,86.43,85.6,85.6,74850.0,86.23,86.43,85.6,85.6,74850.0
2025-05-14 09:35:00,85.64,85.77,85.5,85.76,21941.0,85.64,85.77,85.5,85.76,21941.0
2025-05-14 09:40:00,85.8,86.04,85.69,85.89,19785.0,85.8,86.04,85.69,85.89,19785.0
2025-05-14 09:45:00,85.96,86.18,85.87,85.98,21600.0,85.96,86.18,85.87,85.98,21600.0
2025-05-14 09:50:00,85.95,86.19,85.94,86.11,12581.0,85.95,86.19,85.94,86.11,12581.0
2025-05-14 09:55:00,86.1,86.22,85.99,86.19,45944.0,86.1,86.22,85.99,86.19,45944.0
2025-05-14 10:00:00,86.17,86.37,85.98,86.37,41355.0,86.17,86.37,85.98,86.37,41355.0
2025-05-14 10:05:00,86.43,86.56,86.25,86.47,15584.0,86.43,86.56,86.25,86.47,15584.0
2025-05-14 10:10:00,86.47,86.57,86.41,86.5,13071.0,86.47,86.57,86.41,86.5,13071.0
2025-05-14 10:15:00,86.56,86.56,86.28,86.36,23748.0,86.56,86.56,86.28,86.36,23748.0
2025-05-14 10:20:00,86.36,86.52,86.29,86.52,15553.0,86.36,86.52,86.29,86.52,15553.0
2025-05-14 10:25:00,86.51,86.57,86.41,86.42,6817.0,86.51,86.57,86.41,86.42,6817.0
2025-05-14 10:30:00,86.44,86.6,86.38,86.53,22419.0,86.44,86.6,86.38,86.53,22419.0
2025-05-14 10:35:00,86.56,86.61,86.3,86.32,13499.0,86.56,86.61,86.3,86.32,13499.0
2025-05-14 10:40:00,86.3,86.35,86.25,86.31,11350.0,86.3,86.35,86.25,86.31,11350.0
2025-05-14 10:45:00,86.33,86.57,86.31,86.51,17565.0,86.33,86.57,86.31,86.51,17565.0
2025-05-14 10:50:00,86.54,86.66,86.51,86.62,11110.0,86.54,86.66,86.51,86.62,11110.0
2025-05-14 10:55:00,86.62,86.73,86.61,86.66,13685.0,86.62,86.73,86.61,86.66,13685.0
2025-05-14 11:00:00,86.67,86.67,86.32,86.36,15691.0,86.67,86.67,86.32,86.36,15691.0
2025-05-14 11:05:00,86.35,86.45,86.28,86.42,14733.0,86.35,86.45,86.28,86.42,14733.0
2025-05-14 11:10:00,86.43,86.46,86.32,86.43,17964.0,86.43,86.46,86.32,86.43,17964.0
2025-05-14 11:15:00,86.42,86.48,86.26,86.26,16025.0,86.42,86.48,86.26,86.26,16025.0
2025-05-14 11:20:00,86.27,86.4,86.2,86.38,11103.0,86.27,86.4,86.2,86.38,11103.0
2025-05-14 11:25:00,86.39,86.53,86.37,86.53,14284.0,86.39,86.53,86.37,86.53,14284.0
2025-05-14 11:30:00,86.53,86.66,86.5,86.63,20119.0,86.53,86.66,86.5,86.63,20119.0
2025-05-14 11:35:00,86.61,86.73,86.6,86.6,8957.0,86.61,86.73,86.6,86.6,8957.0
2025-05-14 11:40:00,86.59,86.62,86.47,86.49,8615.0,86.59,86.62,86.47,86.49,8615.0
2025-05-14 11:45:00,86.51,86.53,86.45,86.45,8053.0,86.51,86.53,86.45,86.45,8053.0
2025-05-14 11:50:00,86.44,86.45,86.34,86.43,10370.0,86.44,86.45,86.34,86.43,10370.0
2025-05-14 11:55:00,86.42,86.42,86.34,86.34,9062.0,86.42,86.42,86.34,86.34,9062.0
2025-05-14 12:00:00,86.33,86.4,86.29,86.38,6441.0,86.33,86.4,86.29,86.38,6441.0
2025-05-14 12:05:00,86.4,86.5,86.37,86.44,8282.0,86.4,86.5,86.37,86.44,8282.0
2025-05-14 12:10:00,86.46,86.47,86.22,86.26,16703.0,86.46,86.47,86.22,86.26,16703.0
2025-05-14 12:15:00,86.24,86.24,86.1,86.15,16707.0,86.24,86.24,86.1,86.15,16707.0
2025-05-14 12:20:00,86.19,86.24,86.14,86.2,9605.0,86.19,86.24,86.14,86.2,9605.0
2025-05-14 12:25:00,86.2,86.25,86.16,86.16,9004.0,86.2,86.25,86.16,86.16,9004.0
2025-05-14 12:30:00,86.16,86.24,86.14,86.18,13137.0,86.16,86.24,86.14,86.18,13137.0
2025-05-14 12:35:00,86.19,86.2,86.11,86.11,4629.0,86.19,86.2,86.11,86.11,4629.0
2025-05-14 12:40:00,86.12,86.12,86.0,86.02,8308.0,86.12,86.12,86.0,86.02,8308.0
2025-05-14 12:45:00,86.04,86.08,86.02,86.07,3392.0,86.04,86.08,86.02,86.07,3392.0
2025-05-14 12:50:00,86.06,86.12,86.06,86.09,7006.0,86.06,86.12,86.06,86.09,7006.0
2025-05-14 12:55:00,86.08,86.11,86.03,86.05,18811.0,86.08,86.11,86.03,86.05,18811.0
2025-05-14 13:00:00,86.06,86.18,86.03,86.16,36722.0,86.06,86.18,86.03,86.16,36722.0
2025-05-14 13:05:00,86.15,86.34,86.1,86.24,46581.0,86.15,86.34,86.1,86.24,46581.0
2025-05-14 13:10:00,86.22,86.34,86.19,86.32,8357.0,86.22,86.34,86.19,86.32,8357.0
2025-05-14 13:15:00,86.31,86.34,86.17,86.2,8530.0,86.31,86.34,86.17,86.2,8530.0
2025-05-14 13:20:00,86.19,86.19,86.09,86.14,10357.0,86.19,86.19,86.09,86.14,10357.0
2025-05-14 13:25:00,86.15,86.19,86.11,86.14,12646.0,86.15,86.19,86.11,86.14,12646.0
2025-05-14 13:30:00,86.13,86.2,86.11,86.11,13244.0,86.13,86.2,86.11,86.11,13244.0
2025-05-14 13:35:00,86.13,86.18,86.1,86.18,15448.0,86.13,86.18,86.1,86.18,15448.0
2025-05-14 13:40:00,86.16,86.18,86.06,86.13,11142.0,86.16,86.18,86.06,86.13,11142.0
2025-05-14 13:45:00,86.11,86.16,86.08,86.15,9556.0,86.11,86.16,86.08,86.15,9556.0
2025-05-14 13:50:00,86.13,86.21,86.11,86.14,24675.0,86.13,86.21,86.11,86.14,24675.0
2025-05-14 13:55:00,86.14,86.22,86.14,86.2,9389.0,86.14,86.22,86.14,86.2,9389.0
2025-05-14 14:00:00,86.21,86.29,86.19,86.29,22618.0,86.21,86.29,86.19,86.29,22618.0
2025-05-14 14:05:00,86.29,86.4,86.29,86.34,11053.0,86.29,86.4,86.29,86.34,11053.0
2025-05-14 14:10:00,86.33,86.35,86.26,86.28,16267.0,86.33,86.35,86.26,86.28,16267.0
2025-05-14 14:15:00,86.29,86.41,86.25,86.38,8879.0,86.29,86.41,86.25,86.38,8879.0
2025-05-14 14:20:00,86.37,86.38,86.22,86.24,5227.0,86.37,86.38,86.22,86.24,5227.0
2025-05-14 14:25:00,86.25,86.3,86.12,86.14,15108.0,86.25,86.3,86.12,86.14,15108.0
2025-05-14 14:30:00,86.13,86.45,86.13,86.42,20332.0,86.13,86.45,86.13,86.42,20332.0
2025-05-14 14:35:00,86.42,86.46,86.39,86.4,8451.0,86.42,86.46,86.39,86.4,8451.0
2025-05-14 14:40:00,86.4,86.47,86.4,86.44,6981.0,86.4,86.47,86.4,86.44,6981.0
2025-05-14 14:45:00,86.43,86.46,86.4,86.4,14034.0,86.43,86.46,86.4,86.4,14034.0
2025-05-14 14:50:00,86.4,86.43,86.38,86.39,7601.0,86.4,86.43,86.38,86.39,7601.0
2025-05-14 14:55:00,86.38,86.41,86.36,86.37,10654.0,86.38,86.41,86.36,86.37,10654.0
2025-05-14 15:00:00,86.37,86.38,86.27,86.32,18099.0,86.37,86.38,86.27,86.32,18099.0
2025-05-14 15:05:00,86.29,86.37,86.27,86.33,6208.0,86.29,86.37,86.27,86.33,6208.0
2025-05-14 15:10:00,86.33,86.36,86.28,86.33,17842.0,86.33,86.36,86.28,86.33,17842.0
2025-05-14 15:15:00,86.34,86.42,86.31,86.34,15929.0,86.34,86.42,86.31,86.34,15929.0
2025-05-14 15:20:00,86.33,86.34,86.22,86.22,11322.0,86.33,86.34,86.22,86.22,11322.0
2025-05-14 15:25:00,86.2,86.24,86.16,86.18,12895.0,86.2,86.24,86.16,86.18,12895.0
2025-05-14 15:30:00,86.16,86.28,86.14,86.22,24919.0,86.16,86.28,86.14,86.22,24919.0
2025-05-14 15:35:00,86.23,86.28,86.19,86.25,21587.0,86.23,86.28,86.19,86.25,21587.0
2025-05-14 15:40:00,86.26,86.36,86.23,86.33,10496.0,86.26,86.36,86.23,86.33,10496.0
2025-05-14 15:45:00,86.32,86.41,86.3,86.37,13568.0,86.32,86.41,86.3,86.37,13568.0
2025-05-14 15:50:00,86.4,86.66,86.39,86.52,35004.0,86.4,86.66,86.39,86.52,35004.0
2025-05-14 15:55:00,86.53,86.68,86.51,86.6,260647.0,86.53,86.68,86.51,86.6,260647.0
2025-05-15 09:30:00,85.25,86.04,85.22,85.67,195279.0,85.25,86.04,85.22,85.67,195279.0
2025-05-15 09:35:00,85.5,85.64,85.28,85.58,16350.0,85.5,85.64,85.28,85.58,16350.0
2025-05-15 09:40:00,85.58,85.58,85.16,85.31,18445.0,85.58,85.58,85.16,85.31,18445.0
2025-05-15 09:45:00,85.3,85.64,85.16,85.59,75055.0,85.3,85.64,85.16,85.59,75055.0
2025-05-15 09:50:00,85.59,85.75,85.48,85.57,57598.0,85.59,85.75,85.48,85.57,57598.0
2025-05-15 09:55:00,85.58,85.58,85.28,85.44,67786.0,85.58,85.58,85.28,85.44,67786.0
2025-05-15 10:00:00,85.42,85.73,85.42,85.56,51358.0,85.42,85.73,85.42,85.56,51358.0
2025-05-15 10:05:00,85.51,85.55,85.25,85.32,13239.0,85.51,85.55,85.25,85.32,13239.0
2025-05-15 10:10:00,85.33,85.39,85.22,85.29,10157.0,85.33,85.39,85.22,85.29,10157.0
2025-05-15 10:15:00,85.25,85.41,85.08,85.4,12898.0,85.25,85.41,85.08,85.4,12898.0
2025-05-15 10:20:00,85.39,85.49,85.24,85.49,16004.0,85.39,85.49,85.24,85.49,16004.0
2025-05-15 10:25:00,85.52,85.55,85.27,85.31,60949.0,85.52,85.55,85.27,85.31,60949.0
2025-05-15 10:30:00,85.31,85.42,85.21,85.23,16661.0,85.31,85.42,85.21,85.23,16661.0
2025-05-15 10:35:00,85.2,85.24,85.09,85.19,48826.0,85.2,85.24,85.09,85.19,48826.0
2025-05-15 10:40:00,85.19,85.3,85.13,85.15,27104.0,85.19,85.3,85.13,85.15,27104.0
2025-05-15 10:45:00,85.14,85.17,84.98,85.1,56803.0,85.14,85.17,84.98,85.1,56803.0
2025-05-15 10:50:00,85.07,85.14,84.94,85.08,49716.0,85.07,85.14,84.94,85.08,49716.0
2025-05-15 10:55:00,85.09,85.09,84.88,84.9,12555.0,85.09,85.09,84.88,84.9,12555.0
2025-05-15 11:00:00,84.88,84.98,84.85,84.97,16560.0,84.88,84.98,84.85,84.97,16560.0
2025-05-15 11:05:00,84.97,84.98,84.71,84.76,14483.0,84.97,84.98,84.71,84.76,14483.0
2025-05-15 11:10:00,84.76,84.8,84.7,84.8,22803.0,84.76,84.8,84.7,84.8,22803.0
2025-05-15 11:15:00,84.8,85.07,84.8,85.01,14444.0,84.8,85.07,84.8,85.01,14444.0
2025-05-15 11:20:00,85.0,85.2,84.97,85.18,15746.0,85.0,85.2,84.97,85.18,15746.0
2025-05-15 11:25:00,85.17,85.19,84.99,85.02,11595.0,85.17,85.19,84.99,85.02,11595.0
2025-05-15 11:30:00,85.02,85.04,84.9,84.93,10961.0,85.02,85.04,84.9,84.93,10961.0
2025-05-15 11:35:00,84.92,85.01,84.9,84.94,14387.0,84.92,85.01,84.9,84.94,14387.0
2025-05-15 11:40:00,84.96,85.16,84.96,85.06,17331.0,84.96,85.16,84.96,85.06,17331.0
2025-05-15 11:45:00,85.09,85.15,85.03,85.1,19638.0,85.09,85.15,85.03,85.1,19638.0
2025-05-15 11:50:00,85.1,85.15,85.06,85.15,16846.0,85.1,85.15,85.06,85.15,16846.0
2025-05-15 11:55:00,85.16,85.25,85.14,85.22,13090.0,85.16,85.25,85.14,85.22,13090.0
2025-05-15 12:00:00,85.24,85.3,85.21,85.27,11600.0,85.24,85.3,85.21,85.27,11600.0
2025-05-15 12:05:00,85.26,85.44,85.26,85.43,11291.0,85.26,85.44,85.26,85.43,11291.0
2025-05-15 12:10:00,85.41,85.46,85.38,85.45,7617.0,85.41,85.46,85.38,85.45,7617.0
2025-05-15 12:15:00,85.46,85.58,85.45,85.52,13062.0,85.46,85.58,85.45,85.52,13062.0
2025-05-15 12:20:00,85.53,85.53,85.44,85.51,10642.0,85.53,85.53,85.44,85.51,10642.0
2025-05-15 12:25:00,85.49,85.54,85.41,85.49,3765.0,85.49,85.54,85.41,85.49,3765.0
2025-05-15 12:30:00,85.51,85.64,85.5,85.55,9922.0,85.51,85.64,85.5,85.55,9922.0
2025-05-15 12:35:00,85.56,85.56,85.41,85.45,19123.0,85.56,85.56,85.41,85.45,19123.0
2025-05-15 12:40:00,85.44,85.49,85.43,85.44,5033.0,85.44,85.49,85.43,85.44,5033.0
2025-05-15 12:45:00,85.45,85.48,85.37,85.4,9707.0,85.45,85.48,85.37,85.4,9707.0
2025-05-15 12:50:00,85.37,85.44,85.36,85.43,6060.0,85.37,85.44,85.36,85.43,6060.0
2025-05-15 12:55:00,85.42,85.43,85.32,85.4,11360.0,85.42,85.43,85.32,85.4,11360.0
2025-05-15 13:00:00,85.42,85.47,85.38,85.47,6683.0,85.42,85.47,85.38,85.47,6683.0
2025-05-15 13:05:00,85.44,85.47,85.42,85.46,4996.0,85.44,85.47,85.42,85.46,4996.0
2025-05-15 13:10:00,85.45,85.48,85.4,85.44,6637.0,85.45,85.48,85.4,85.44,6637.0
2025-05-15 13:15:00,85.43,85.56,85.43,85.56,8891.0,85.43,85.56,85.43,85.56,8891.0
2025-05-15 13:20:00,85.54,85.67,85.53,85.67,5928.0,85.54,85.67,85.53,85.67,5928.0
2025-05-15 13:25:00,85.67,85.67,85.59,85.62,7713.0,85.67,85.67,85.59,85.62,7713.0
2025-05-15 13:30:00,85.63,85.63,85.54,85.55,5525.0,85.63,85.63,85.54,85.55,5525.0
2025-05-15 13:35:00,85.52,85.57,85.5,85.56,16807.0,85.52,85.57,85.5,85.56,16807.0
2025-05-15 13:40:00,85.57,85.68,85.55,85.65,8438.0,85.57,85.68,85.55,85.65,8438.0
2025-05-15 13:45:00,85.66,85.72,85.65,85.7,7507.0,85.66,85.72,85.65,85.7,7507.0
2025-05-15 13:50:00,85.69,85.79,85.65,85.65,9834.0,85.69,85.79,85.65,85.65,9834.0
2025-05-15 13:55:00,85.63,85.64,85.58,85.61,5577.0,85.63,85.64,85.58,85.61,5577.0
2025-05-15 14:00:00,85.6,85.61,85.49,85.53,12659.0,85.6,85.61,85.49,85.53,12659.0
2025-05-15 14:05:00,85.53,85.6,85.47,85.57,9962.0,85.53,85.6,85.47,85.57,9962.0
2025-05-15 14:10:00,85.56,85.62,85.54,85.57,4064.0,85.56,85.62,85.54,85.57,4064.0
2025-05-15 14:15:00,85.53,85.57,85.5,85.53,10124.0,85.53,85.57,85.5,85.53,10124.0
2025-05-15 14:20:00,85.57,85.62,85.53,85.6,5271.0,85.57,85.62,85.53,85.6,5271.0
2025-05-15 14:25:00,85.6,85.67,85.59,85.63,6885.0,85.6,85.67,85.59,85.63,6885.0
2025-05-15 14:30:00,85.63,85.78,85.63,85.78,8984.0,85.63,85.78,85.63,85.78,8984.0
2025-05-15 14:35:00,85.79,85.81,85.73,85.75,5436.0,85.79,85.81,85.73,85.75,5436.0
2025-05-15 14:40:00,85.76,85.79,85.72,85.73,8801.0,85.76,85.79,85.72,85.73,8801.0
2025-05-15 14:45:00,85.73,85.74,85.63,85.72,10798.0,85.73,85.74,85.63,85.72,10798.0
2025-05-15 14:50:00,85.72,85.8,85.7,85.79,10378.0,85.72,85.8,85.7,85.79,10378.0
2025-05-15 14:55:00,85.77,85.79,85.71,85.73,15652.0,85.77,85.79,85.71,85.73,15652.0
2025-05-15 15:00:00,85.72,85.81,85.7,85.76,18328.0,85.72,85.81,85.7,85.76,18328.0
2025-05-15 15:05:00,85.77,85.82,85.71,85.71,13497.0,85.77,85.82,85.71,85.71,13497.0
2025-05-15 15:10:00,85.7,85.73,85.66,85.68,12564.0,85.7,85.73,85.66,85.68,12564.0
2025-05-15 15:15:00,85.68,85.76,85.63,85.73,18634.0,85.68,85.76,85.63,85.73,18634.0
2025-05-15 15:20:00,85.73,85.8,85.68,85.75,15192.0,85.73,85.8,85.68,85.75,15192.0
2025-05-15 15:25:00,85.77,85.78,85.68,85.7,17169.0,85.77,85.78,85.68,85.7,17169.0
2025-05-15 15:30:00,85.72,85.85,85.71,85.8,20774.0,85.72,85.85,85.71,85.8,20774.0
2025-05-15 15:35:00,85.79,85.88,85.77,85.79,18797.0,85.79,85.88,85.77,85.79,18797.0
2025-05-15 15:40:00,85.77,85.8,85.6,85.67,50259.0,85.77,85.8,85.6,85.67,50259.0
2025-05-15 15:45:00,85.67,85.71,85.61,85.65,23585.0,85.67,85.71,85.61,85.65,23585.0
2025-05-15 15:50:00,85.66,85.95,85.63,85.79,34604.0,85.66,85.95,85.63,85.79,34604.0
2025-05-15 15:55:00,85.76,86.1,85.74,86.04,198144.0,85.76,86.1,85.74,86.04,198144.0
2025-05-16 09:30:00,86.19,86.43,85.94,85.94,138431.0,86.19,86.43,85.94,85.94,138431.0
2025-05-16 09:35:00,86.2,86.22,85.84,85.9,4283.0,86.2,86.22,85.84,85.9,4283.0
2025-05-16 09:40:00,85.9,86.05,85.53,85.56,29134.0,85.9,86.05,85.53,85.56,29134.0
2025-05-16 09:45:00,85.53,85.54,85.08,85.29,29641.0,85.53,85.54,85.08,85.29,29641.0
2025-05-16 09:50:00,85.29,85.39,84.9,84.91,24031.0,85.29,85.39,84.9,84.91,24031.0
2025-05-16 09:55:00,84.93,85.24,84.93,85.14,28977.0,84.93,85.24,84.93,85.14,28977.0
2025-05-16 10:00:00,85.13,85.13,84.84,85.0,20281.0,85.13,85.13,84.84,85.0,20281.0
2025-05-16 10:05:00,84.91,84.96,84.63,84.64,23136.0,84.91,84.96,84.63,84.64,23136.0
2025-05-16 10:10:00,84.65,84.92,84.6,84.85,21305.0,84.65,84.92,84.6,84.85,21305.0
2025-05-16 10:15:00,84.85,84.96,84.79,84.89,13923.0,84.85,84.96,84.79,84.89,13923.0
2025-05-16 10:20:00,84.89,84.93,84.76,84.82,12766.0,84.89,84.93,84.76,84.82,12766.0
2025-05-16 10:25:00,84.83,84.83,84.66,84.66,15847.0,84.83,84.83,84.66,84.66,15847.0
2025-05-16 10:30:00,84.64,84.76,84.61,84.67,10931.0,84.64,84.76,84.61,84.67,10931.0
2025-05-16 10:35:00,84.63,84.92,84.59,84.91,13290.0,84.63,84.92,84.59,84.91,13290.0
2025-05-16 10:40:00,84.92,85.01,84.89,85.01,10590.0,84.92,85.01,84.89,85.01,10590.0
2025-05-16 10:45:00,84.98,85.03,84.81,84.84,14750.0,84.98,85.03,84.81,84.84,14750.0
2025-05-16 10:50:00,84.87,84.9,84.77,84.86,10433.0,84.87,84.9,84.77,84.86,10433.0
2025-05-16 10:55:00,84.85,84.95,84.83,84.89,36433.0,84.85,84.95,84.83,84.89,36433.0
2025-05-16 11:00:00,84.91,85.06,84.9,84.94,22611.0,84.91,85.06,84.9,84.94,22611.0
2025-05-16 11:05:00,84.95,85.08,84.92,85.02,7820.0,84.95,85.08,84.92,85.02,7820.0
2025-05-16 11:10:00,85.05,85.17,85.04,85.14,14339.0,85.05,85.17,85.04,85.14,14339.0
2025-05-16 11:15:00,85.13,85.15,84.96,84.96,11244.0,85.13,85.15,84.96,84.96,11244.0
2025-05-16 11:20:00,84.95,85.02,84.91,85.0,24908.0,84.95,85.02,84.91,85.0,24908.0
2025-05-16 11:25:00,84.98,85.0,84.82,84.89,43017.0,84.98,85.0,84.82,84.89,43017.0
2025-05-16 11:30:00,84.9,85.02,84.9,84.98,9248.0,84.9,85.02,84.9,84.98,9248.0
2025-05-16 11:35:00,85.01,85.05,84.94,84.95,8800.0,85.01,85.05,84.94,84.95,8800.0
2025-05-16 11:40:00,84.96,84.98,84.85,84.89,8792.0,84.96,84.98,84.85,84.89,8792.0
2025-05-16 11:45:00,84.91,84.97,84.89,84.92,6417.0,84.91,84.97,84.89,84.92,6417.0
2025-05-16 11:50:00,84.97,85.02,84.86,84.89,10287.0,84.97,85.02,84.86,84.89,10287.0
2025-05-16 11:55:00,84.89,84.95,84.86,84.93,6865.0,84.89,84.95,84.86,84.93,6865.0
2025-05-16 12:00:00,84.94,85.12,84.91,85.06,12633.0,84.94,85.12,84.91,85.06,12633.0
2025-05-16 12:05:00,85.08,85.3,85.06,85.21,24848.0,85.08,85.3,85.06,85.21,24848.0
2025-05-16 12:10:00,85.21,85.24,85.17,85.2,12134.0,85.21,85.24,85.17,85.2,12134.0
2025-05-16 12:15:00,85.2,85.32,85.18,85.32,11824.0,85.2,85.32,85.18,85.32,11824.0
2025-05-16 12:20:00,85.31,85.4,85.28,85.32,8959.0,85.31,85.4,85.28,85.32,8959.0
2025-05-16 12:25:00,85.33,85.35,85.29,85.29,7625.0,85.33,85.35,85.29,85.29,7625.0
2025-05-16 12:30:00,85.33,85.41,85.33,85.33,10058.0,85.33,85.41,85.33,85.33,10058.0
2025-05-16 12:35:00,85.35,85.37,85.32,85.36,6048.0,85.35,85.37,85.32,85.36,6048.0
2025-05-16 12:40:00,85.34,85.43,85.34,85.38,8886.0,85.34,85.43,85.34,85.38,8886.0
2025-05-16 12:45:00,85.37,85.4,85.26,85.26,8202.0,85.37,85.4,85.26,85.26,8202.0
2025-05-16 12:50:00,85.28,85.35,85.25,85.35,8836.0,85.28,85.35,85.25,85.35,8836.0
2025-05-16 12:55:00,85.36,85.39,85.33,85.35,7811.0,85.36,85.39,85.33,85.35,7811.0
2025-05-16 13:00:00,85.35,85.36,85.3,85.34,6701.0,85.35,85.36,85.3,85.34,6701.0
2025-05-16 13:05:00,85.34,85.44,85.34,85.37,7773.0,85.34,85.44,85.34,85.37,7773.0
2025-05-16 13:10:00,85.36,85.42,85.33,85.41,6264.0,85.36,85.42,85.33,85.41,6264.0
2025-05-16 13:15:00,85.41,85.57,85.4,85.55,10744.0,85.41,85.57,85.4,85.55,10744.0
2025-05-16 13:20:00,85.55,85.57,85.5,85.54,7186.0,85.55,85.57,85.5,85.54,7186.0
2025-05-16 13:25:00,85.55,85.61,85.55,85.58,7282.0,85.55,85.61,85.55,85.58,7282.0
2025-05-16 13:30:00,85.58,85.63,85.51,85.53,6130.0,85.58,85.63,85.51,85.53,6130.0
2025-05-16 13:35:00,85.51,85.55,85.45,85.45,10430.0,85.51,85.55,85.45,85.45,10430.0
2025-05-16 13:40:00,85.43,85.44,85.39,85.4,8080.0,85.43,85.44,85.39,85.4,8080.0
2025-05-16 13:45:00,85.41,85.56,85.4,85.56,8921.0,85.41,85.56,85.4,85.56,8921.0
2025-05-16 13:50:00,85.55,85.59,85.51,85.54,7688.0,85.55,85.59,85.51,85.54,7688.0
2025-05-16 13:55:00,85.53,85.55,85.45,85.51,14554.0,85.53,85.55,85.45,85.51,14554.0
2025-05-16 14:00:00,85.5,85.58,85.5,85.52,6197.0,85.5,85.58,85.5,85.52,6197.0
2025-05-16 14:05:00,85.51,85.58,85.44,85.47,8382.0,85.51,85.58,85.44,85.47,8382.0
2025-05-16 14:10:00,85.47,85.48,85.41,85.47,8395.0,85.47,85.48,85.41,85.47,8395.0
2025-05-16 14:15:00,85.47,85.5,85.42,85.43,7639.0,85.47,85.5,85.42,85.43,7639.0
2025-05-16 14:20:00,85.45,85.48,85.41,85.45,7877.0,85.45,85.48,85.41,85.45,7877.0
2025-05-16 14:25:00,85.45,85.49,85.43,85.45,11788.0,85.45,85.49,85.43,85.45,11788.0
2025-05-16 14:30:00,85.45,85.5,85.44,85.45,11518.0,85.45,85.5,85.44,85.45,11518.0
2025-05-16 14:35:00,85.46,85.47,85.41,85.47,8187.0,85.46,85.47,85.41,85.47,8187.0
2025-05-16 14:40:00,85.48,85.55,85.48,85.55,11311.0,85.48,85.55,85.48,85.55,11311.0
2025-05-16 14:45:00,85.54,85.55,85.48,85.54,7906.0,85.54,85.55,85.48,85.54,7906.0
2025-05-16 14:50:00,85.55,85.62,85.55,85.6,14598.0,85.55,85.62,85.55,85.6,14598.0
2025-05-16 14:55:00,85.6,85.63,85.49,85.53,10905.0,85.6,85.63,85.49,85.53,10905.0
2025-05-16 15:00:00,85.52,85.6,85.49,85.58,21383.0,85.52,85.6,85.49,85.58,21383.0
2025-05-16 15:05:00,85.6,85.65,85.57,85.6,19483.0,85.6,85.65,85.57,85.6,19483.0
2025-05-16 15:10:00,85.61,85.63,85.58,85.61,17559.0,85.61,85.63,85.58,85.61,17559.0
2025-05-16 15:15:00,85.6,85.65,85.56,85.62,15860.0,85.6,85.65,85.56,85.62,15860.0
2025-05-16 15:20:00,85.62,85.64,85.58,85.6,14791.0,85.62,85.64,85.58,85.6,14791.0
2025-05-16 15:25:00,85.59,85.6,85.49,85.56,18841.0,85.59,85.6,85.49,85.56,18841.0
2025-05-16 15:30:00,85.55,85.71,85.52,85.63,26408.0,85.55,85.71,85.52,85.63,26408.0
2025-05-16 15:35:00,85.65,85.7,85.61,85.65,20973.0,85.65,85.7,85.61,85.65,20973.0
2025-05-16 15:40:00,85.66,85.74,85.65,85.69,18696.0,85.66,85.74,85.65,85.69,18696.0
2025-05-16 15:45:00,85.7,85.72,85.62,85.66,42439.0,85.7,85.72,85.62,85.66,42439.0
2025-05-16 15:50:00,85.68,85.69,85.59,85.62,44625.0,85.68,85.69,85.59,85.62,44625.0
2025-05-16 15:55:00,85.63,85.75,85.56,85.68,189971.0,85.63,85.75,85.56,85.68,189971.0
2025-05-19 09:30:00,84.0,84.5,83.86,84.07,72640.0,84.0,84.5,83.86,84.07,72640.0
2025-05-19 09:35:00,84.07,84.14,83.78,84.13,17111.0,84.07,84.14,83.78,84.13,17111.0
2025-05-19 09:40:00,84.06,84.17,83.93,83.99,11059.0,84.06,84.17,83.93,83.99,11059.0
2025-05-19 09:45:00,83.97,84.31,83.95,84.2,10455.0,83.97,84.31,83.95,84.2,10455.0
2025-05-19 09:50:00,84.2,84.35,83.93,84.32,19362.0,84.2,84.35,83.93,84.32,19362.0
2025-05-19 09:55:00,84.34,84.47,84.29,84.46,28737.0,84.34,84.47,84.29,84.46,28737.0
2025-05-19 10:00:00,84.48,84.79,84.42,84.78,16634.0,84.48,84.79,84.42,84.78,16634.0
2025-05-19 10:05:00,84.76,84.96,84.76,84.85,18369.0,84.76,84.96,84.76,84.85,18369.0
2025-05-19 10:10:00,84.81,84.85,84.62,84.63,15705.0,84.81,84.85,84.62,84.63,15705.0
2025-05-19 10:15:00,84.68,84.95,84.67,84.92,6725.0,84.68,84.95,84.67,84.92,6725.0
2025-05-19 10:20:00,84.92,85.07,84.88,84.97,8212.0,84.92,85.07,84.88,84.97,8212.0
2025-05-19 10:25:00,84.95,84.95,84.81,84.9,5355.0,84.95,84.95,84.81,84.9,5355.0
2025-05-19 10:30:00,84.91,85.01,84.9,84.9,12536.0,84.91,85.01,84.9,84.9,12536.0
2025-05-19 10:35:00,84.9,84.94,84.81,84.83,10267.0,84.9,84.94,84.81,84.83,10267.0
2025-05-19 10:40:00,84.81,84.81,84.59,84.59,12881.0,84.81,84.81,84.59,84.59,12881.0
2025-05-19 10:45:00,84.62,84.62,84.41,84.41,8288.0,84.62,84.62,84.41,84.41,8288.0
2025-05-19 10:50:00,84.46,84.59,84.44,84.57,9885.0,84.46,84.59,84.44,84.57,9885.0
2025-05-19 10:55:00,84.57,84.57,84.46,84.47,5544.0,84.57,84.57,84.46,84.47,5544.0
2025-05-19 11:00:00,84.51,84.72,84.51,84.71,40446.0,84.51,84.72,84.51,84.71,40446.0
2025-05-19 11:05:00,84.69,84.78,84.69,84.69,11477.0,84.69,84.78,84.69,84.69,11477.0
2025-05-19 11:10:00,84.72,84.76,84.61,84.62,9711.0,84.72,84.76,84.61,84.62,9711.0
2025-05-19 11:15:00,84.61,84.61,84.45,84.51,6759.0,84.61,84.61,84.45,84.51,6759.0
2025-05-19 11:20:00,84.48,84.6,84.45,84.55,11032.0,84.48,84.6,84.45,84.55,11032.0
2025-05-19 11:25:00,84.55,84.55,84.43,84.48,7562.0,84.55,84.55,84.43,84.48,7562.0
2025-05-19 11:30:00,84.48,84.58,84.47,84.55,6773.0,84.48,84.58,84.47,84.55,6773.0
2025-05-19 11:35:00,84.54,84.66,84.54,84.64,8877.0,84.54,84.66,84.54,84.64,8877.0
2025-05-19 11:40:00,84.68,84.71,84.64,84.71,9681.0,84.68,84.71,84.64,84.71,9681.0
2025-05-19 11:45:00,84.73,84.8,84.73,84.78,12943.0,84.73,84.8,84.73,84.78,12943.0
2025-05-19 11:50:00,84.76,84.85,84.71,84.82,5878.0,84.76,84.85,84.71,84.82,5878.0
2025-05-19 11:55:00,84.79,84.81,84.76,84.79,4182.0,84.79,84.81,84.76,84.79,4182.0
2025-05-19 12:00:00,84.79,84.8,84.67,84.67,19439.0,84.79,84.8,84.67,84.67,19439.0
2025-05-19 12:05:00,84.68,84.7,84.54,84.56,20547.0,84.68,84.7,84.54,84.56,20547.0
2025-05-19 12:10:00,84.54,84.64,84.54,84.6,16406.0,84.54,84.64,84.54,84.6,16406.0
2025-05-19 12:15:00,84.61,84.65,84.5,84.51,16524.0,84.61,84.65,84.5,84.51,16524.0
2025-05-19 12:20:00,84.52,84.57,84.49,84.49,4224.0,84.52,84.57,84.49,84.49,4224.0
2025-05-19 12:25:00,84.5,84.52,84.44,84.45,15422.0,84.5,84.52,84.44,84.45,15422.0
2025-05-19 12:30:00,84.47,84.49,84.38,84.38,8865.0,84.47,84.49,84.38,84.38,8865.0
2025-05-19 12:35:00,84.42,84.42,84.36,84.39,12875.0,84.42,84.42,84.36,84.39,12875.0
2025-05-19 12:40:00,84.37,84.38,84.22,84.29,10523.0,84.37,84.38,84.22,84.29,10523.0
2025-05-19 12:45:00,84.27,84.37,84.22,84.35,38207.0,84.27,84.37,84.22,84.35,38207.0
2025-05-19 12:50:00,84.35,84.44,84.35,84.4,10823.0,84.35,84.44,84.35,84.4,10823.0
2025-05-19 12:55:00,84.42,84.43,84.36,84.39,10353.0,84.42,84.43,84.36,84.39,10353.0
2025-05-19 13:00:00,84.39,84.45,84.31,84.45,9363.0,84.39,84.45,84.31,84.45,9363.0
2025-05-19 13:05:00,84.44,84.63,84.44,84.63,16799.0,84.44,84.63,84.44,84.63,16799.0
2025-05-19 13:10:00,84.64,84.68,84.57,84.65,9644.0,84.64,84.68,84.57,84.65,9644.0
2025-05-19 13:15:00,84.69,84.78,84.67,84.77,10441.0,84.69,84.78,84.67,84.77,10441.0
2025-05-19 13:20:00,84.75,84.76,84.63,84.64,10845.0,84.75,84.76,84.63,84.64,10845.0
2025-05-19 13:25:00,84.64,84.74,84.64,84.73,3589.0,84.64,84.74,84.64,84.73,3589.0
2025-05-19 13:30:00,84.74,84.76,84.62,84.7,12068.0,84.74,84.76,84.62,84.7,12068.0
2025-05-19 13:35:00,84.72,84.72,84.58,84.58,6826.0,84.72,84.72,84.58,84.58,6826.0
2025-05-19 13:40:00,84.6,84.6,84.49,84.49,5119.0,84.6,84.6,84.49,84.49,5119.0
2025-05-19 13:45:00,84.52,84.55,84.49,84.53,4639.0,84.52,84.55,84.49,84.53,4639.0
2025-05-19 13:50:00,84.53,84.54,84.4,84.4,7053.0,84.53,84.54,84.4,84.4,7053.0
2025-05-19 13:55:00,84.4,84.48,84.39,84.45,8961.0,84.4,84.48,84.39,84.45,8961.0
2025-05-19 14:00:00,84.45,84.48,84.39,84.46,7284.0,84.45,84.48,84.39,84.46,7284.0
2025-05-19 14:05:00,84.48,84.51,84.44,84.48,5929.0,84.48,84.51,84.44,84.48,5929.0
2025-05-19 14:10:00,84.49,84.57,84.43,84.55,25794.0,84.49,84.57,84.43,84.55,25794.0
2025-05-19 14:15:00,84.56,84.56,84.45,84.49,13607.0,84.56,84.56,84.45,84.49,13607.0
2025-05-19 14:20:00,84.49,84.49,84.41,84.49,6500.0,84.49,84.49,84.41,84.49,6500.0
2025-05-19 14:25:00,84.49,84.54,84.46,84.47,12157.0,84.49,84.54,84.46,84.47,12157.0
2025-05-19 14:30:00,84.46,84.48,84.4,84.47,12214.0,84.46,84.48,84.4,84.47,12214.0
2025-05-19 14:35:00,84.45,84.55,84.45,84.47,10389.0,84.45,84.55,84.45,84.47,10389.0
2025-05-19 14:40:00,84.48,84.51,84.44,84.46,14974.0,84.48,84.51,84.44,84.46,14974.0
2025-05-19 14:45:00,84.44,84.44,84.32,84.33,9941.0,84.44,84.44,84.32,84.33,9941.0
2025-05-19 14:50:00,84.34,84.37,84.27,84.28,18272.0,84.34,84.37,84.27,84.28,18272.0
2025-05-19 14:55:00,84.27,84.38,84.25,84.38,12338.0,84.27,84.38,84.25,84.38,12338.0
2025-05-19 15:00:00,84.39,84.43,84.38,84.39,8781.0,84.39,84.43,84.38,84.39,8781.0
2025-05-19 15:05:00,84.42,84.53,84.4,84.52,8589.0,84.42,84.53,84.4,84.52,8589.0
2025-05-19 15:10:00,84.51,84.51,84.4,84.4,17617.0,84.51,84.51,84.4,84.4,17617.0
2025-05-19 15:15:00,84.42,84.44,84.4,84.42,8008.0,84.42,84.44,84.4,84.42,8008.0
2025-05-19 15:20:00,84.42,84.5,84.41,84.45,14558.0,84.42,84.5,84.41,84.45,14558.0
2025-05-19 15:25:00,84.45,84.46,84.33,84.36,15895.0,84.45,84.46,84.33,84.36,15895.0
2025-05-19 15:30:00,84.37,84.46,84.36,84.45,12144.0,84.37,84.46,84.36,84.45,12144.0
2025-05-19 15:35:00,84.44,84.47,84.41,84.44,15215.0,84.44,84.47,84.41,84.44,15215.0
2025-05-19 15:40:00,84.43,84.53,84.43,84.49,17327.0,84.43,84.53,84.43,84.49,17327.0
2025-05-19 15:45:00,84.51,84.59,84.5,84.53,16284.0,84.51,84.59,84.5,84.53,16284.0
2025-05-19 15:50:00,84.53,84.74,84.52,84.68,30743.0,84.53,84.74,84.52,84.68,30743.0
2025-05-19 15:55:00,84.66,84.76,84.65,84.7,91100.0,84.66,84.76,84.65,84.7,91100.0
2025-05-20 09:30:00,84.36,84.64,83.8,84.55,62164.0,84.36,84.64,83.8,84.55,62164.0
2025-05-20 09:35:00,84.55,84.71,84.33,84.4,24352.0,84.55,84.71,84.33,84.4,24352.0
2025-05-20 09:40:00,84.37,84.45,84.25,84.39,8912.0,84.37,84.45,84.25,84.39,8912.0
2025-05-20 09:45:00,84.34,84.48,84.32,84.4,11993.0,84.34,84.48,84.32,84.4,11993.0
2025-05-20 09:50:00,84.41,84.54,84.29,84.46,7703.0,84.41,84.54,84.29,84.46,7703.0
2025-05-20 09:55:00,84.51,84.53,84.34,84.34,7808.0,84.51,84.53,84.34,84.34,7808.0
2025-05-20 10:00:00,84.31,84.43,84.26,84.29,7613.0,84.31,84.43,84.26,84.29,7613.0
2025-05-20 10:05:00,84.29,84.29,84.01,84.07,16009.0,84.29,84.29,84.01,84.07,16009.0
2025-05-20 10:10:00,84.07,84.1,83.99,84.09,8120.0,84.07,84.1,83.99,84.09,8120.0
2025-05-20 10:15:00,84.09,84.09,83.9,83.91,12864.0,84.09,84.09,83.9,83.91,12864.0
2025-05-20 10:20:00,83.92,83.98,83.88,83.95,6946.0,83.92,83.98,83.88,83.95,6946.0
2025-05-20 10:25:00,83.95,84.01,83.88,83.88,15368.0,83.95,84.01,83.88,83.88,15368.0
2025-05-20 10:30:00,83.88,83.96,83.85,83.93,16238.0,83.88,83.96,83.85,83.93,16238.0
2025-05-20 10:35:00,83.88,84.13,83.88,84.1,5894.0,83.88,84.13,83.88,84.1,5894.0
2025-05-20 10:40:00,84.12,84.15,84.08,84.08,14851.0,84.12,84.15,84.08,84.08,14851.0
2025-05-20 10:45:00,84.08,84.21,84.05,84.06,14462.0,84.08,84.21,84.05,84.06,14462.0
2025-05-20 10:50:00,84.07,84.12,84.02,84.08,18018.0,84.07,84.12,84.02,84.08,18018.0
2025-05-20 10:55:00,84.1,84.11,83.92,83.97,9340.0,84.1,84.11,83.92,83.97,9340.0
2025-05-20 11:00:00,83.98,84.08,83.93,84.03,8724.0,83.98,84.08,83.93,84.03,8724.0
2025-05-20 11:05:00,84.05,84.12,84.04,84.04,18030.0,84.05,84.12,84.04,84.04,18030.0
2025-05-20 11:10:00,84.05,84.11,83.98,84.03,6887.0,84.05,84.11,83.98,84.03,6887.0
2025-05-20 11:15:00,84.01,84.05,83.92,83.95,5922.0,84.01,84.05,83.92,83.95,5922.0
2025-05-20 11:20:00,83.95,84.04,83.91,84.03,12731.0,83.95,84.04,83.91,84.03,12731.0
2025-05-20 11:25:00,84.03,84.07,83.97,83.99,37571.0,84.03,84.07,83.97,83.99,37571.0
2025-05-20 11:30:00,84.0,84.01,83.82,83.91,12105.0,84.0,84.01,83.82,83.91,12105.0
2025-05-20 11:35:00,83.9,83.96,83.88,83.93,5482.0,83.9,83.96,83.88,83.93,5482.0
2025-05-20 11:40:00,83.96,83.96,83.85,83.88,8271.0,83.96,83.96,83.85,83.88,8271.0
2025-05-20 11:45:00,83.88,83.9,83.72,83.75,7484.0,83.88,83.9,83.72,83.75,7484.0
2025-05-20 11:50:00,83.74,83.76,83.68,83.75,4864.0,83.74,83.76,83.68,83.75,4864.0
2025-05-20 11:55:00,83.75,83.87,83.75,83.81,11925.0,83.75,83.87,83.75,83.81,11925.0
2025-05-20 12:00:00,83.8,83.81,83.71,83.73,12997.0,83.8,83.81,83.71,83.73,12997.0
2025-05-20 12:05:00,83.73,83.74,83.56,83.6,16053.0,83.73,83.74,83.56,83.6,16053.0
2025-05-20 12:10:00,83.62,83.62,83.5,83.5,9765.0,83.62,83.62,83.5,83.5,9765.0
2025-05-20 12:15:00,83.49,83.57,83.46,83.57,16226.0,83.49,83.57,83.46,83.57,16226.0
2025-05-20 12:20:00,83.57,83.68,83.56,83.61,19288.0,83.57,83.68,83.56,83.61,19288.0
2025-05-20 12:25:00,83.59,83.68,83.56,83.66,22330.0,83.59,83.68,83.56,83.66,22330.0
2025-05-20 12:30:00,83.66,83.77,83.65,83.73,16294.0,83.66,83.77,83.65,83.73,16294.0
2025-05-20 12:35:00,83.73,83.75,83.62,83.64,15535.0,83.73,83.75,83.62,83.64,15535.0
2025-05-20 12:40:00,83.65,83.71,83.59,83.7,10982.0,83.65,83.71,83.59,83.7,10982.0
2025-05-20 12:45:00,83.7,83.82,83.67,83.8,13786.0,83.7,83.82,83.67,83.8,13786.0
2025-05-20 12:50:00,83.8,83.89,83.78,83.89,5764.0,83.8,83.89,83.78,83.89,5764.0
2025-05-20 12:55:00,83.9,84.03,83.89,84.02,9056.0,83.9,84.03,83.89,84.02,9056.0
2025-05-20 13:00:00,84.02,84.14,84.01,84.12,18363.0,84.02,84.14,84.01,84.12,18363.0
2025-05-20 13:05:00,84.12,84.13,84.07,84.09,12961.0,84.12,84.13,84.07,84.09,12961.0
2025-05-20 13:10:00,84.09,84.15,84.03,84.09,28333.0,84.09,84.15,84.03,84.09,28333.0
2025-05-20 13:15:00,84.06,84.15,84.06,84.1,9816.0,84.06,84.15,84.06,84.1,9816.0
2025-05-20 13:20:00,84.09,84.12,84.01,84.02,9527.0,84.09,84.12,84.01,84.02,9527.0
2025-05-20 13:25:00,84.04,84.14,84.03,84.12,10934.0,84.04,84.14,84.03,84.12,10934.0
2025-05-20 13:30:00,84.1,84.14,84.0,84.06,28004.0,84.1,84.14,84.0,84.06,28004.0
2025-05-20 13:35:00,84.09,84.1,84.03,84.09,9303.0,84.09,84.1,84.03,84.09,9303.0
2025-05-20 13:40:00,84.08,84.21,84.02,84.03,18109.0,84.08,84.21,84.02,84.03,18109.0
2025-05-20 13:45:00,84.02,84.03,83.94,83.97,10906.0,84.02,84.03,83.94,83.97,10906.0
2025-05-20 13:50:00,83.97,83.98,83.88,83.92,10891.0,83.97,83.98,83.88,83.92,10891.0
2025-05-20 13:55:00,83.92,83.96,83.81,83.91,36399.0,83.92,83.96,83.81,83.91,36399.0
2025-05-20 14:00:00,83.89,83.89,83.75,83.76,33662.0,83.89,83.89,83.75,83.76,33662.0
2025-05-20 14:05:00,83.76,83.88,83.72,83.87,51004.0,83.76,83.88,83.72,83.87,51004.0
2025-05-20 14:10:00,83.89,83.96,83.89,83.91,12992.0,83.89,83.96,83.89,83.91,12992.0
2025-05-20 14:15:00,83.91,83.91,83.81,83.85,18267.0,83.91,83.91,83.81,83.85,18267.0
2025-05-20 14:20:00,83.85,83.87,83.7,83.81,15122.0,83.85,83.87,83.7,83.81,15122.0
2025-05-20 14:25:00,83.83,83.85,83.6,83.6,10794.0,83.83,83.85,83.6,83.6,10794.0
2025-05-20 14:30:00,83.65,83.69,83.6,83.67,11803.0,83.65,83.69,83.6,83.67,11803.0
2025-05-20 14:35:00,83.69,83.81,83.68,83.81,9953.0,83.69,83.81,83.68,83.81,9953.0
2025-05-20 14:40:00,83.82,83.83,83.68,83.75,16101.0,83.82,83.83,83.68,83.75,16101.0
2025-05-20 14:45:00,83.73,83.75,83.62,83.65,13962.0,83.73,83.75,83.62,83.65,13962.0
2025-05-20 14:50:00,83.63,83.8,83.63,83.79,40035.0,83.63,83.8,83.63,83.79,40035.0
2025-05-20 14:55:00,83.84,83.91,83.78,83.83,14911.0,83.84,83.91,83.78,83.83,14911.0
2025-05-20 15:00:00,83.81,83.83,83.67,83.67,24827.0,83.81,83.83,83.67,83.67,24827.0
2025-05-20 15:05:00,83.69,83.76,83.64,83.74,17168.0,83.69,83.76,83.64,83.74,17168.0
2025-05-20 15:10:00,83.74,83.81,83.73,83.75,14186.0,83.74,83.81,83.73,83.75,14186.0
2025-05-20 15:15:00,83.76,83.83,83.73,83.81,10361.0,83.76,83.83,83.73,83.81,10361.0
2025-05-20 15:20:00,83.79,83.83,83.76,83.77,11684.0,83.79,83.83,83.76,83.77,11684.0
2025-05-20 15:25:00,83.76,83.83,83.74,83.75,20000.0,83.76,83.83,83.74,83.75,20000.0
2025-05-20 15:30:00,83.74,83.79,83.69,83.7,23028.0,83.74,83.79,83.69,83.7,23028.0
2025-05-20 15:35:00,83.7,83.77,83.69,83.75,14203.0,83.7,83.77,83.69,83.75,14203.0
2025-05-20 15:40:00,83.76,83.77,83.68,83.69,20143.0,83.76,83.77,83.68,83.69,20143.0
2025-05-20 15:45:00,83.7,83.79,83.67,83.67,25540.0,83.7,83.79,83.67,83.67,25540.0
2025-05-20 15:50:00,83.67,83.72,83.57,83.65,43629.0,83.67,83.72,83.57,83.65,43629.0
2025-05-20 15:55:00,83.66,83.75,83.59,83.71,135903.0,83.66,83.75,83.59,83.71,135903.0
2025-05-21 09:30:00,83.15,83.71,82.9,83.23,49342.0,83.15,83.71,82.9,83.23,49342.0
2025-05-21 09:35:00,83.3,83.52,83.15,83.2,20112.0,83.3,83.52,83.15,83.2,20112.0
2025-05-21 09:40:00,83.2,83.39,83.02,83.02,43801.0,83.2,83.39,83.02,83.02,43801.0
2025-05-21 09:45:00,83.07,83.09,82.83,82.93,16141.0,83.07,83.09,82.83,82.93,16141.0
2025-05-21 09:50:00,82.85,83.05,82.84,83.01,10181.0,82.85,83.05,82.84,83.01,10181.0
2025-05-21 09:55:00,82.98,83.05,82.83,82.84,10516.0,82.98,83.05,82.83,82.84,10516.0
2025-05-21 10:00:00,82.89,82.9,82.46,82.46,28762.0,82.89,82.9,82.46,82.46,28762.0
2025-05-21 10:05:00,82.5,82.53,82.35,82.49,12383.0,82.5,82.53,82.35,82.49,12383.0
2025-05-21 10:10:00,82.45,82.5,82.33,82.35,29025.0,82.45,82.5,82.33,82.35,29025.0
2025-05-21 10:15:00,82.37,82.7,82.37,82.7,9930.0,82.37,82.7,82.37,82.7,9930.0
2025-05-21 10:20:00,82.71,82.89,82.7,82.89,4862.0,82.71,82.89,82.7,82.89,4862.0
2025-05-21 10:25:00,82.89,82.91,82.67,82.67,8602.0,82.89,82.91,82.67,82.67,8602.0
2025-05-21 10:30:00,82.66,82.72,82.43,82.46,7788.0,82.66,82.72,82.43,82.46,7788.0
2025-05-21 10:35:00,82.45,82.47,82.2,82.34,49799.0,82.45,82.47,82.2,82.34,49799.0
2025-05-21 10:40:00,82.28,82.38,82.24,82.26,32612.0,82.28,82.38,82.24,82.26,32612.0
2025-05-21 10:45:00,82.26,82.39,82.08,82.11,22501.0,82.26,82.39,82.08,82.11,22501.0
2025-05-21 10:50:00,82.09,82.19,82.06,82.17,8714.0,82.09,82.19,82.06,82.17,8714.0
2025-05-21 10:55:00,82.19,82.29,82.13,82.22,25246.0,82.19,82.29,82.13,82.22,25246.0
2025-05-21 11:00:00,82.24,82.41,82.19,82.38,14381.0,82.24,82.41,82.19,82.38,14381.0
2025-05-21 11:05:00,82.37,82.45,82.26,82.41,15755.0,82.37,82.45,82.26,82.41,15755.0
2025-05-21 11:10:00,82.43,82.63,82.41,82.6,17902.0,82.43,82.63,82.41,82.6,17902.0
2025-05-21 11:15:00,82.62,82.62,82.53,82.56,9004.0,82.62,82.62,82.53,82.56,9004.0
2025-05-21 11:20:00,82.57,82.65,82.48,82.6,16157.0,82.57,82.65,82.48,82.6,16157.0
2025-05-21 11:25:00,82.62,82.67,82.49,82.49,25611.0,82.62,82.67,82.49,82.49,25611.0
2025-05-21 11:30:00,82.52,82.61,82.5,82.52,11215.0,82.52,82.61,82.5,82.52,11215.0
2025-05-21 11:35:00,82.49,82.56,82.47,82.5,17935.0,82.49,82.56,82.47,82.5,17935.0
2025-05-21 11:40:00,82.51,82.57,82.45,82.52,14369.0,82.51,82.57,82.45,82.52,14369.0
2025-05-21 11:45:00,82.53,82.57,82.5,82.55,6788.0,82.53,82.57,82.5,82.55,6788.0
2025-05-21 11:50:00,82.5,82.67,82.5,82.67,6384.0,82.5,82.67,82.5,82.67,6384.0
2025-05-21 11:55:00,82.67,82.69,82.51,82.54,8655.0,82.67,82.69,82.51,82.54,8655.0
2025-05-21 12:00:00,82.55,82.59,82.52,82.52,4812.0,82.55,82.59,82.52,82.52,4812.0
2025-05-21 12:05:00,82.52,82.55,82.38,82.51,25455.0,82.52,82.55,82.38,82.51,25455.0
2025-05-21 12:10:00,82.48,82.55,82.46,82.52,8937.0,82.48,82.55,82.46,82.52,8937.0
2025-05-21 12:15:00,82.53,82.53,82.42,82.44,4864.0,82.53,82.53,82.42,82.44,4864.0
2025-05-21 12:20:00,82.44,82.53,82.43,82.5,6304.0,82.44,82.53,82.43,82.5,6304.0
2025-05-21 12:25:00,82.52,82.56,82.51,82.55,4703.0,82.52,82.56,82.51,82.55,4703.0
2025-05-21 12:30:00,82.56,82.68,82.54,82.67,6602.0,82.56,82.68,82.54,82.67,6602.0
2025-05-21 12:35:00,82.71,82.72,82.57,82.59,5765.0,82.71,82.72,82.57,82.59,5765.0
2025-05-21 12:40:00,82.59,82.74,82.59,82.74,8136.0,82.59,82.74,82.59,82.74,8136.0
2025-05-21 12:45:00,82.73,82.75,82.68,82.73,6204.0,82.73,82.75,82.68,82.73,6204.0
2025-05-21 12:50:00,82.75,82.77,82.72,82.75,5167.0,82.75,82.77,82.72,82.75,5167.0
2025-05-21 12:55:00,82.75,82.76,82.65,82.67,23603.0,82.75,82.76,82.65,82.67,23603.0
2025-05-21 13:00:00,82.66,82.76,82.56,82.66,20644.0,82.66,82.76,82.56,82.66,20644.0
2025-05-21 13:05:00,82.67,82.7,82.58,82.58,5897.0,82.67,82.7,82.58,82.58,5897.0
2025-05-21 13:10:00,82.56,82.56,82.47,82.54,7948.0,82.56,82.56,82.47,82.54,7948.0
2025-05-21 13:15:00,82.52,82.53,82.13,82.22,14194.0,82.52,82.53,82.13,82.22,14194.0
2025-05-21 13:20:00,82.2,82.2,81.83,81.91,32610.0,82.2,82.2,81.83,81.91,32610.0
2025-05-21 13:25:00,81.91,81.96,81.77,81.82,14243.0,81.91,81.96,81.77,81.82,14243.0
2025-05-21 13:30:00,81.77,82.16,81.72,82.04,19383.0,81.77,82.16,81.72,82.04,19383.0
2025-05-21 13:35:00,82.09,82.35,82.01,82.35,30151.0,82.09,82.35,82.01,82.35,30151.0
2025-05-21 13:40:00,82.32,82.33,82.2,82.23,14434.0,82.32,82.33,82.2,82.23,14434.0
2025-05-21 13:45:00,82.23,82.4,82.19,82.31,14077.0,82.23,82.4,82.19,82.31,14077.0
2025-05-21 13:50:00,82.31,82.36,82.19,82.27,11041.0,82.31,82.36,82.19,82.27,11041.0
2025-05-21 13:55:00,82.29,82.3,82.21,82.27,7272.0,82.29,82.3,82.21,82.27,7272.0
2025-05-21 14:00:00,82.27,82.27,82.13,82.14,12742.0,82.27,82.27,82.13,82.14,12742.0
2025-05-21 14:05:00,82.14,82.34,82.13,82.3,8654.0,82.14,82.34,82.13,82.3,8654.0
2025-05-21 14:10:00,82.3,82.3,82.18,82.26,7983.0,82.3,82.3,82.18,82.26,7983.0
2025-05-21 14:15:00,82.29,82.36,82.27,82.31,12588.0,82.29,82.36,82.27,82.31,12588.0
2025-05-21 14:20:00,82.31,82.31,82.17,82.25,9784.0,82.31,82.31,82.17,82.25,9784.0
2025-05-21 14:25:00,82.26,82.36,82.26,82.35,8599.0,82.26,82.36,82.26,82.35,8599.0
2025-05-21 14:30:00,82.35,82.45,82.31,82.38,22388.0,82.35,82.45,82.31,82.38,22388.0
2025-05-21 14:35:00,82.38,82.38,82.19,82.23,21286.0,82.38,82.38,82.19,82.23,21286.0
2025-05-21 14:40:00,82.27,82.36,82.24,82.32,6923.0,82.27,82.36,82.24,82.32,6923.0
2025-05-21 14:45:00,82.3,82.36,82.23,82.25,8395.0,82.3,82.36,82.23,82.25,8395.0
2025-05-21 14:50:00,82.26,82.27,82.19,82.22,6459.0,82.26,82.27,82.19,82.22,6459.0
2025-05-21 14:55:00,82.2,82.21,82.11,82.13,6809.0,82.2,82.21,82.11,82.13,6809.0
2025-05-21 15:00:00,82.14,82.18,82.11,82.12,9104.0,82.14,82.18,82.11,82.12,9104.0
2025-05-21 15:05:00,82.14,82.21,82.02,82.05,13015.0,82.14,82.21,82.02,82.05,13015.0
2025-05-21 15:10:00,82.05,82.23,82.01,82.22,13250.0,82.05,82.23,82.01,82.22,13250.0
2025-05-21 15:15:00,82.2,82.29,82.19,82.25,13015.0,82.2,82.29,82.19,82.25,13015.0
2025-05-21 15:20:00,82.24,82.26,82.14,82.17,18366.0,82.24,82.26,82.14,82.17,18366.0
2025-05-21 15:25:00,82.16,82.18,82.01,82.02,17116.0,82.16,82.18,82.01,82.02,17116.0
2025-05-21 15:30:00,82.02,82.21,81.91,82.16,54193.0,82.02,82.21,81.91,82.16,54193.0
2025-05-21 15:35:00,82.18,82.26,82.16,82.24,17141.0,82.18,82.26,82.16,82.24,17141.0
2025-05-21 15:40:00,82.25,82.29,82.18,82.26,18226.0,82.25,82.29,82.18,82.26,18226.0
2025-05-21 15:45:00,82.27,82.27,82.06,82.06,29916.0,82.27,82.27,82.06,82.06,29916.0
2025-05-21 15:50:00,82.06,82.12,81.93,81.96,37810.0,82.06,82.12,81.93,81.96,37810.0
2025-05-21 15:55:00,81.98,82.01,81.8,81.82,162821.0,81.98,82.01,81.8,81.82,162821.0
2025-05-22 09:30:00,81.4,81.54,80.85,80.97,55274.0,81.4,81.54,80.85,80.97,55274.0
2025-05-22 09:35:00,80.93,81.04,80.82,80.97,24909.0,80.93,81.04,80.82,80.97,24909.0
2025-05-22 09:40:00,80.92,81.26,80.89,81.03,13577.0,80.92,81.26,80.89,81.03,13577.0
2025-05-22 09:45:00,81.11,81.25,81.02,81.12,14593.0,81.11,81.25,81.02,81.12,14593.0
2025-05-22 09:50:00,81.16,81.21,81.05,81.13,11880.0,81.16,81.21,81.05,81.13,11880.0
2025-05-22 09:55:00,81.07,81.13,80.79,80.81,13713.0,81.07,81.13,80.79,80.81,13713.0
2025-05-22 10:00:00,80.82,80.96,80.61,80.69,35916.0,80.82,80.96,80.61,80.69,35916.0
2025-05-22 10:05:00,80.65,80.78,80.52,80.7,19807.0,80.65,80.78,80.52,80.7,19807.0
2025-05-22 10:10:00,80.7,80.71,80.55,80.69,14010.0,80.7,80.71,80.55,80.69,14010.0
2025-05-22 10:15:00,80.69,81.05,80.68,81.01,19446.0,80.69,81.05,80.68,81.01,19446.0
2025-05-22 10:20:00,80.98,80.98,80.72,80.72,7609.0,80.98,80.98,80.72,80.72,7609.0
2025-05-22 10:25:00,80.73,80.73,80.49,80.49,9755.0,80.73,80.73,80.49,80.49,9755.0
2025-05-22 10:30:00,80.52,80.57,80.45,80.49,10433.0,80.52,80.57,80.45,80.49,10433.0
2025-05-22 10:35:00,80.48,80.51,80.31,80.35,17015.0,80.48,80.51,80.31,80.35,17015.0
2025-05-22 10:40:00,80.36,80.59,80.35,80.43,14330.0,80.36,80.59,80.35,80.43,14330.0
2025-05-22 10:45:00,80.39,80.52,80.36,80.47,11991.0,80.39,80.52,80.36,80.47,11991.0
2025-05-22 10:50:00,80.47,80.68,80.47,80.63,7189.0,80.47,80.68,80.47,80.63,7189.0
2025-05-22 10:55:00,80.6,80.6,80.39,80.58,12854.0,80.6,80.6,80.39,80.58,12854.0
2025-05-22 11:00:00,80.59,80.89,80.58,80.8,13046.0,80.59,80.89,80.58,80.8,13046.0
2025-05-22 11:05:00,80.83,80.9,80.65,80.68,28315.0,80.83,80.9,80.65,80.68,28315.0
2025-05-22 11:10:00,80.7,80.72,80.57,80.6,10921.0,80.7,80.72,80.57,80.6,10921.0
2025-05-22 11:15:00,80.57,80.57,80.44,80.52,11555.0,80.57,80.57,80.44,80.52,11555.0
2025-05-22 11:20:00,80.5,80.69,80.5,80.65,12630.0,80.5,80.69,80.5,80.65,12630.0
2025-05-22 11:25:00,80.67,80.71,80.56,80.57,15787.0,80.67,80.71,80.56,80.57,15787.0
2025-05-22 11:30:00,80.55,80.66,80.55,80.65,6849.0,80.55,80.66,80.55,80.65,6849.0
2025-05-22 11:35:00,80.66,80.89,80.66,80.83,32961.0,80.66,80.89,80.66,80.83,32961.0
2025-05-22 11:40:00,80.83,80.92,80.8,80.85,40925.0,80.83,80.92,80.8,80.85,40925.0
2025-05-22 11:45:00,80.86,80.91,80.77,80.83,52425.0,80.86,80.91,80.77,80.83,52425.0
2025-05-22 11:50:00,80.83,80.95,80.82,80.92,17674.0,80.83,80.95,80.82,80.92,17674.0
2025-05-22 11:55:00,80.94,80.95,80.86,80.93,22574.0,80.94,80.95,80.86,80.93,22574.0
2025-05-22 12:00:00,80.93,81.15,80.92,81.11,62575.0,80.93,81.15,80.92,81.11,62575.0
2025-05-22 12:05:00,81.11,81.17,81.06,81.08,7948.0,81.11,81.17,81.06,81.08,7948.0
2025-05-22 12:10:00,81.1,81.27,81.07,81.25,12720.0,81.1,81.27,81.07,81.25,12720.0
2025-05-22 12:15:00,81.26,81.36,81.23,81.24,36035.0,81.26,81.36,81.23,81.24,36035.0
2025-05-22 12:20:00,81.26,81.27,81.11,81.17,10456.0,81.26,81.27,81.11,81.17,10456.0
2025-05-22 12:25:00,81.2,81.23,81.14,81.2,8776.0,81.2,81.23,81.14,81.2,8776.0
2025-05-22 12:30:00,81.2,81.22,81.06,81.14,10882.0,81.2,81.22,81.06,81.14,10882.0
2025-05-22 12:35:00,81.14,81.14,81.05,81.11,14532.0,81.14,81.14,81.05,81.11,14532.0
2025-05-22 12:40:00,81.12,81.19,81.09,81.09,9252.0,81.12,81.19,81.09,81.09,9252.0
2025-05-22 12:45:00,81.16,81.19,81.02,81.02,6655.0,81.16,81.19,81.02,81.02,6655.0
2025-05-22 12:50:00,81.03,81.07,81.0,81.02,6799.0,81.03,81.07,81.0,81.02,6799.0
2025-05-22 12:55:00,81.01,81.02,80.86,80.89,5140.0,81.01,81.02,80.86,80.89,5140.0
2025-05-22 13:00:00,80.87,80.92,80.82,80.9,20607.0,80.87,80.92,80.82,80.9,20607.0
2025-05-22 13:05:00,80.9,80.99,80.86,80.94,15756.0,80.9,80.99,80.86,80.94,15756.0
2025-05-22 13:10:00,80.94,81.03,80.92,80.97,17052.0,80.94,81.03,80.92,80.97,17052.0
2025-05-22 13:15:00,80.96,81.32,80.96,81.28,32597.0,80.96,81.32,80.96,81.28,32597.0
2025-05-22 13:20:00,81.28,81.45,81.25,81.43,33622.0,81.28,81.45,81.25,81.43,33622.0
2025-05-22 13:25:00,81.42,81.48,81.41,81.45,9929.0,81.42,81.48,81.41,81.45,9929.0
2025-05-22 13:30:00,81.45,81.48,81.38,81.47,24550.0,81.45,81.48,81.38,81.47,24550.0
2025-05-22 13:35:00,81.47,81.53,81.43,81.5,8692.0,81.47,81.53,81.43,81.5,8692.0
2025-05-22 13:40:00,81.49,81.58,81.47,81.57,16272.0,81.49,81.58,81.47,81.57,16272.0
2025-05-22 13:45:00,81.58,81.6,81.45,81.45,9533.0,81.58,81.6,81.45,81.45,9533.0
2025-05-22 13:50:00,81.45,81.49,81.43,81.49,7765.0,81.45,81.49,81.43,81.49,7765.0
2025-05-22 13:55:00,81.49,81.58,81.49,81.51,6851.0,81.49,81.58,81.49,81.51,6851.0
2025-05-22 14:00:00,81.49,81.54,81.46,81.5,4223.0,81.49,81.54,81.46,81.5,4223.0
2025-05-22 14:05:00,81.48,81.52,81.44,81.5,10822.0,81.48,81.52,81.44,81.5,10822.0
2025-05-22 14:10:00,81.5,81.6,81.45,81.57,15936.0,81.5,81.6,81.45,81.57,15936.0
2025-05-22 14:15:00,81.56,81.63,81.54,81.63,9025.0,81.56,81.63,81.54,81.63,9025.0
2025-05-22 14:20:00,81.6,81.65,81.58,81.65,12045.0,81.6,81.65,81.58,81.65,12045.0
2025-05-22 14:25:00,81.63,81.68,81.56,81.56,7464.0,81.63,81.68,81.56,81.56,7464.0
2025-05-22 14:30:00,81.58,81.64,81.56,81.56,21811.0,81.58,81.64,81.56,81.56,21811.0
2025-05-22 14:35:00,81.56,81.57,81.45,81.46,9847.0,81.56,81.57,81.45,81.46,9847.0
2025-05-22 14:40:00,81.45,81.57,81.45,81.52,8667.0,81.45,81.57,81.45,81.52,8667.0
2025-05-22 14:45:00,81.53,81.62,81.53,81.56,9121.0,81.53,81.62,81.53,81.56,9121.0
2025-05-22 14:50:00,81.56,81.64,81.55,81.6,11594.0,81.56,81.64,81.55,81.6,11594.0
2025-05-22 14:55:00,81.56,81.65,81.56,81.6,11123.0,81.56,81.65,81.56,81.6,11123.0
2025-05-22 15:00:00,81.59,81.71,81.56,81.71,10983.0,81.59,81.71,81.56,81.71,10983.0
2025-05-22 15:05:00,81.72,81.76,81.65,81.67,8244.0,81.72,81.76,81.65,81.67,8244.0
2025-05-22 15:10:00,81.67,81.75,81.64,81.75,10271.0,81.67,81.75,81.64,81.75,10271.0
2025-05-22 15:15:00,81.76,81.8,81.71,81.76,13554.0,81.76,81.8,81.71,81.76,13554.0
2025-05-22 15:20:00,81.79,81.81,81.71,81.71,11804.0,81.79,81.81,81.71,81.71,11804.0
2025-05-22 15:25:00,81.72,81.82,81.71,81.79,12855.0,81.72,81.82,81.71,81.79,12855.0
2025-05-22 15:30:00,81.79,81.85,81.75,81.78,16133.0,81.79,81.85,81.75,81.78,16133.0
2025-05-22 15:35:00,81.78,81.8,81.72,81.79,20839.0,81.78,81.8,81.72,81.79,20839.0
2025-05-22 15:40:00,81.79,81.81,81.73,81.73,16626.0,81.79,81.81,81.73,81.73,16626.0
2025-05-22 15:45:00,81.72,81.73,81.57,81.61,32614.0,81.72,81.73,81.57,81.61,32614.0
2025-05-22 15:50:00,81.62,81.68,81.55,81.56,33907.0,81.62,81.68,81.55,81.56,33907.0
2025-05-22 15:55:00,81.58,81.58,81.34,81.36,135577.0,81.58,81.58,81.34,81.36,135577.0
2025-05-23 09:30:00,80.31,80.95,80.31,80.86,45797.0,80.31,80.95,80.31,80.86,45797.0
2025-05-23 09:35:00,80.85,80.92,80.61,80.86,8380.0,80.85,80.92,80.61,80.86,8380.0
2025-05-23 09:40:00,80.88,81.16,80.87,81.14,6686.0,80.88,81.16,80.87,81.14,6686.0
2025-05-23 09:45:00,81.13,81.17,80.9,81.16,22265.0,81.13,81.17,80.9,81.16,22265.0
2025-05-23 09:50:00,81.18,81.33,81.06,81.22,18581.0,81.18,81.33,81.06,81.22,18581.0
2025-05-23 09:55:00,81.23,81.24,80.89,80.9,10585.0,81.23,81.24,80.89,80.9,10585.0
2025-05-23 10:00:00,80.94,81.1,80.93,81.02,5073.0,80.94,81.1,80.93,81.02,5073.0
2025-05-23 10:05:00,80.96,81.09,80.93,80.93,3135.0,80.96,81.09,80.93,80.93,3135.0
2025-05-23 10:10:00,80.99,81.11,80.85,80.93,14245.0,80.99,81.11,80.85,80.93,14245.0
2025-05-23 10:15:00,80.87,80.93,80.56,80.57,21805.0,80.87,80.93,80.56,80.57,21805.0
2025-05-23 10:20:00,80.58,80.84,80.45,80.81,18214.0,80.58,80.84,80.45,80.81,18214.0
2025-05-23 10:25:00,80.81,80.95,80.8,80.89,12382.0,80.81,80.95,80.8,80.89,12382.0
2025-05-23 10:30:00,80.86,80.94,80.81,80.94,7318.0,80.86,80.94,80.81,80.94,7318.0
2025-05-23 10:35:00,80.95,80.97,80.68,80.72,14034.0,80.95,80.97,80.68,80.72,14034.0
2025-05-23 10:40:00,80.7,80.79,80.66,80.79,6879.0,80.7,80.79,80.66,80.79,6879.0
2025-05-23 10:45:00,80.78,80.88,80.76,80.8,10478.0,80.78,80.88,80.76,80.8,10478.0
2025-05-23 10:50:00,80.8,80.8,80.51,80.56,6710.0,80.8,80.8,80.51,80.56,6710.0
2025-05-23 10:55:00,80.52,80.54,80.38,80.5,10544.0,80.52,80.54,80.38,80.5,10544.0
2025-05-23 11:00:00,80.51,80.65,80.47,80.6,9092.0,80.51,80.65,80.47,80.6,9092.0
2025-05-23 11:05:00,80.57,80.65,80.49,80.64,10918.0,80.57,80.65,80.49,80.64,10918.0
2025-05-23 11:10:00,80.65,80.71,80.57,80.7,6980.0,80.65,80.71,80.57,80.7,6980.0
2025-05-23 11:15:00,80.66,80.7,80.62,80.69,4116.0,80.66,80.7,80.62,80.69,4116.0
2025-05-23 11:20:00,80.7,80.9,80.67,80.85,21407.0,80.7,80.9,80.67,80.85,21407.0
2025-05-23 11:25:00,80.85,80.86,80.79,80.86,15311.0,80.85,80.86,80.79,80.86,15311.0
2025-05-23 11:30:00,80.87,80.96,80.85,80.93,11088.0,80.87,80.96,80.85,80.93,11088.0
2025-05-23 11:35:00,80.94,81.04,80.9,80.94,9808.0,80.94,81.04,80.9,80.94,9808.0
2025-05-23 11:40:00,80.96,81.0,80.92,80.98,6205.0,80.96,81.0,80.92,80.98,6205.0
2025-05-23 11:45:00,80.98,81.02,80.9,81.0,5396.0,80.98,81.02,80.9,81.0,5396.0
2025-05-23 11:50:00,81.0,81.02,80.86,80.87,3531.0,81.0,81.02,80.86,80.87,3531.0
2025-05-23 11:55:00,80.87,80.87,80.69,80.69,9039.0,80.87,80.87,80.69,80.69,9039.0
2025-05-23 12:00:00,80.7,80.86,80.7,80.76,10151.0,80.7,80.86,80.7,80.76,10151.0
2025-05-23 12:05:00,80.73,80.78,80.66,80.75,13114.0,80.73,80.78,80.66,80.75,13114.0
2025-05-23 12:10:00,80.72,80.72,80.62,80.63,8203.0,80.72,80.72,80.62,80.63,8203.0
2025-05-23 12:15:00,80.66,80.67,80.61,80.67,4324.0,80.66,80.67,80.61,80.67,4324.0
2025-05-23 12:20:00,80.65,80.77,80.63,80.76,8805.0,80.65,80.77,80.63,80.76,8805.0
2025-05-23 12:25:00,80.78,80.82,80.74,80.77,6966.0,80.78,80.82,80.74,80.77,6966.0
2025-05-23 12:30:00,80.79,80.79,80.66,80.71,5963.0,80.79,80.79,80.66,80.71,5963.0
2025-05-23 12:35:00,80.73,80.91,80.73,80.89,6774.0,80.73,80.91,80.73,80.89,6774.0
2025-05-23 12:40:00,80.91,80.92,80.84,80.9,7451.0,80.91,80.92,80.84,80.9,7451.0
2025-05-23 12:45:00,80.9,81.07,80.9,81.06,12946.0,80.9,81.07,80.9,81.06,12946.0
2025-05-23 12:50:00,81.06,81.15,81.04,81.14,8344.0,81.06,81.15,81.04,81.14,8344.0
2025-05-23 12:55:00,81.13,81.17,80.92,80.96,20100.0,81.13,81.17,80.92,80.96,20100.0
2025-05-23 13:00:00,80.94,81.07,80.94,81.07,11546.0,80.94,81.07,80.94,81.07,11546.0
2025-05-23 13:05:00,81.07,81.13,81.07,81.13,8096.0,81.07,81.13,81.07,81.13,8096.0
2025-05-23 13:10:00,81.13,81.22,81.11,81.19,27246.0,81.13,81.22,81.11,81.19,27246.0
2025-05-23 13:15:00,81.2,81.35,81.19,81.32,18592.0,81.2,81.35,81.19,81.32,18592.0
2025-05-23 13:20:00,81.32,81.36,81.27,81.34,19697.0,81.32,81.36,81.27,81.34,19697.0
2025-05-23 13:25:00,81.31,81.36,81.25,81.3,21925.0,81.31,81.36,81.25,81.3,21925.0
2025-05-23 13:30:00,81.29,81.31,81.12,81.18,24597.0,81.29,81.31,81.12,81.18,24597.0
2025-05-23 13:35:00,81.17,81.27,81.16,81.17,9284.0,81.17,81.27,81.16,81.17,9284.0
2025-05-23 13:40:00,81.2,81.21,81.09,81.09,6250.0,81.2,81.21,81.09,81.09,6250.0
2025-05-23 13:45:00,81.14,81.22,81.11,81.22,11070.0,81.14,81.22,81.11,81.22,11070.0
2025-05-23 13:50:00,81.24,81.31,81.24,81.27,4887.0,81.24,81.31,81.24,81.27,4887.0
2025-05-23 13:55:00,81.26,81.28,81.18,81.2,7436.0,81.26,81.28,81.18,81.2,7436.0
2025-05-23 14:00:00,81.22,81.36,81.22,81.35,7905.0,81.22,81.36,81.22,81.35,7905.0
2025-05-23 14:05:00,81.36,81.4,81.3,81.34,6547.0,81.36,81.4,81.3,81.34,6547.0
2025-05-23 14:10:00,81.34,81.37,81.3,81.37,5899.0,81.34,81.37,81.3,81.37,5899.0
2025-05-23 14:15:00,81.38,81.39,81.27,81.27,9998.0,81.38,81.39,81.27,81.27,9998.0
2025-05-23 14:20:00,81.28,81.28,81.17,81.26,6906.0,81.28,81.28,81.17,81.26,6906.0
2025-05-23 14:25:00,81.28,81.33,81.24,81.25,3763.0,81.28,81.33,81.24,81.25,3763.0
2025-05-23 14:30:00,81.3,81.42,81.3,81.41,4468.0,81.3,81.42,81.3,81.41,4468.0
2025-05-23 14:35:00,81.44,81.48,81.4,81.42,6538.0,81.44,81.48,81.4,81.42,6538.0
2025-05-23 14:40:00,81.4,81.41,81.33,81.34,12532.0,81.4,81.41,81.33,81.34,12532.0
2025-05-23 14:45:00,81.33,81.4,81.32,81.39,8515.0,81.33,81.4,81.32,81.39,8515.0
2025-05-23 14:50:00,81.4,81.44,81.37,81.42,6469.0,81.4,81.44,81.37,81.42,6469.0
2025-05-23 14:55:00,81.43,81.44,81.32,81.37,8642.0,81.43,81.44,81.32,81.37,8642.0
2025-05-23 15:00:00,81.35,81.41,81.34,81.37,7055.0,81.35,81.41,81.34,81.37,7055.0
2025-05-23 15:05:00,81.38,81.4,81.37,81.37,4956.0,81.38,81.4,81.37,81.37,4956.0
2025-05-23 15:10:00,81.38,81.52,81.37,81.51,9564.0,81.38,81.52,81.37,81.51,9564.0
2025-05-23 15:15:00,81.49,81.49,81.41,81.41,24551.0,81.49,81.49,81.41,81.41,24551.0
2025-05-23 15:20:00,81.39,81.41,81.31,81.33,5637.0,81.39,81.41,81.31,81.33,5637.0
2025-05-23 15:25:00,81.34,81.34,81.18,81.18,10938.0,81.34,81.34,81.18,81.18,10938.0
2025-05-23 15:30:00,81.17,81.21,81.14,81.21,12056.0,81.17,81.21,81.14,81.21,12056.0
2025-05-23 15:35:00,81.2,81.3,81.17,81.3,16522.0,81.2,81.3,81.17,81.3,16522.0
2025-05-23 15:40:00,81.29,81.37,81.26,81.29,15649.0,81.29,81.37,81.26,81.29,15649.0
2025-05-23 15:45:00,81.29,81.29,81.1,81.11,20782.0,81.29,81.29,81.1,81.11,20782.0
2025-05-23 15:50:00,81.12,81.13,80.94,80.98,41511.0,81.12,81.13,80.94,80.98,41511.0
2025-05-23 15:55:00,80.94,81.18,80.92,81.13,190523.0,80.94,81.18,80.92,81.13,190523.0
2025-05-27 09:30:00,82.0,82.1,81.26,81.31,56242.0,82.0,82.1,81.26,81.31,56242.0
2025-05-27 09:35:00,81.44,81.52,81.16,81.28,64682.0,81.44,81.52,81.16,81.28,64682.0
2025-05-27 09:40:00,81.29,81.4,81.23,81.23,40033.0,81.29,81.4,81.23,81.23,40033.0
2025-05-27 09:45:00,81.22,81.45,81.22,81.34,9242.0,81.22,81.45,81.22,81.34,9242.0
2025-05-27 09:50:00,81.39,81.41,81.0,81.21,12948.0,81.39,81.41,81.0,81.21,12948.0
2025-05-27 09:55:00,81.25,81.37,81.24,81.29,18579.0,81.25,81.37,81.24,81.29,18579.0
2025-05-27 10:00:00,81.28,81.4,81.26,81.33,16036.0,81.28,81.4,81.26,81.33,16036.0
2025-05-27 10:05:00,81.3,81.37,80.9,80.97,12914.0,81.3,81.37,80.9,80.97,12914.0
2025-05-27 10:10:00,80.94,81.01,80.76,80.99,37728.0,80.94,81.01,80.76,80.99,37728.0
2025-05-27 10:15:00,81.02,81.18,80.97,81.12,13229.0,81.02,81.18,80.97,81.12,13229.0
2025-05-27 10:20:00,81.13,81.28,81.12,81.27,24016.0,81.13,81.28,81.12,81.27,24016.0
2025-05-27 10:25:00,81.23,81.36,81.18,81.2,12103.0,81.23,81.36,81.18,81.2,12103.0
2025-05-27 10:30:00,81.25,81.31,81.16,81.3,14245.0,81.25,81.31,81.16,81.3,14245.0
2025-05-27 10:35:00,81.3,81.45,81.29,81.41,17798.0,81.3,81.45,81.29,81.41,17798.0
2025-05-27 10:40:00,81.43,81.52,81.4,81.49,10681.0,81.43,81.52,81.4,81.49,10681.0
2025-05-27 10:45:00,81.46,81.54,81.41,81.52,10355.0,81.46,81.54,81.41,81.52,10355.0
2025-05-27 10:50:00,81.52,81.52,81.35,81.44,10571.0,81.52,81.52,81.35,81.44,10571.0
2025-05-27 10:55:00,81.46,81.54,81.41,81.42,22465.0,81.46,81.54,81.41,81.42,22465.0
2025-05-27 11:00:00,81.42,81.51,81.36,81.49,43897.0,81.42,81.51,81.36,81.49,43897.0
2025-05-27 11:05:00,81.49,81.58,81.47,81.54,36881.0,81.49,81.58,81.47,81.54,36881.0
2025-05-27 11:10:00,81.52,81.54,81.42,81.51,15901.0,81.52,81.54,81.42,81.51,15901.0
2025-05-27 11:15:00,81.52,81.71,81.52,81.67,9975.0,81.52,81.71,81.52,81.67,9975.0
2025-05-27 11:20:00,81.69,81.72,81.52,81.59,18522.0,81.69,81.72,81.52,81.59,18522.0
2025-05-27 11:25:00,81.59,81.63,81.52,81.61,12361.0,81.59,81.63,81.52,81.61,12361.0
2025-05-27 11:30:00,81.6,81.63,81.43,81.48,30428.0,81.6,81.63,81.43,81.48,30428.0
2025-05-27 11:35:00,81.5,81.58,81.44,81.56,13558.0,81.5,81.58,81.44,81.56,13558.0
2025-05-27 11:40:00,81.56,81.59,81.52,81.58,17615.0,81.56,81.59,81.52,81.58,17615.0
2025-05-27 11:45:00,81.58,81.63,81.5,81.63,10451.0,81.58,81.63,81.5,81.63,10451.0
2025-05-27 11:50:00,81.59,81.6,81.41,81.51,19283.0,81.59,81.6,81.41,81.51,19283.0
2025-05-27 11:55:00,81.51,81.58,81.49,81.51,27159.0,81.51,81.58,81.49,81.51,27159.0
2025-05-27 12:00:00,81.5,81.62,81.45,81.55,17393.0,81.5,81.62,81.45,81.55,17393.0
2025-05-27 12:05:00,81.55,81.68,81.53,81.67,35957.0,81.55,81.68,81.53,81.67,35957.0
2025-05-27 12:10:00,81.67,81.68,81.57,81.61,6802.0,81.67,81.68,81.57,81.61,6802.0
2025-05-27 12:15:00,81.6,81.6,81.5,81.56,11609.0,81.6,81.6,81.5,81.56,11609.0
2025-05-27 12:20:00,81.57,81.71,81.57,81.66,14640.0,81.57,81.71,81.57,81.66,14640.0
2025-05-27 12:25:00,81.65,81.67,81.52,81.54,5149.0,81.65,81.67,81.52,81.54,5149.0
2025-05-27 12:30:00,81.54,81.6,81.52,81.59,14717.0,81.54,81.6,81.52,81.59,14717.0
2025-05-27 12:35:00,81.61,81.77,81.6,81.77,30002.0,81.61,81.77,81.6,81.77,30002.0
2025-05-27 12:40:00,81.77,81.82,81.72,81.73,36081.0,81.77,81.82,81.72,81.73,36081.0
2025-05-27 12:45:00,81.74,81.76,81.57,81.61,22524.0,81.74,81.76,81.57,81.61,22524.0
2025-05-27 12:50:00,81.6,81.66,81.54,81.57,26998.0,81.6,81.66,81.54,81.57,26998.0
2025-05-27 12:55:00,81.54,81.57,81.48,81.48,9372.0,81.54,81.57,81.48,81.48,9372.0
2025-05-27 13:00:00,81.5,81.6,81.49,81.57,13192.0,81.5,81.6,81.49,81.57,13192.0
2025-05-27 13:05:00,81.59,81.62,81.51,81.59,7033.0,81.59,81.62,81.51,81.59,7033.0
2025-05-27 13:10:00,81.6,81.62,81.55,81.57,8545.0,81.6,81.62,81.55,81.57,8545.0
2025-05-27 13:15:00,81.58,81.6,81.5,81.56,25100.0,81.58,81.6,81.5,81.56,25100.0
2025-05-27 13:20:00,81.56,81.6,81.52,81.54,7752.0,81.56,81.6,81.52,81.54,7752.0
2025-05-27 13:25:00,81.52,81.59,81.51,81.55,7484.0,81.52,81.59,81.51,81.55,7484.0
2025-05-27 13:30:00,81.55,81.57,81.5,81.53,9296.0,81.55,81.57,81.5,81.53,9296.0
2025-05-27 13:35:00,81.53,81.54,81.47,81.51,6333.0,81.53,81.54,81.47,81.51,6333.0
2025-05-27 13:40:00,81.51,81.56,81.44,81.46,11530.0,81.51,81.56,81.44,81.46,11530.0
2025-05-27 13:45:00,81.44,81.49,81.38,81.39,12516.0,81.44,81.49,81.38,81.39,12516.0
2025-05-27 13:50:00,81.4,81.48,81.39,81.41,21848.0,81.4,81.48,81.39,81.41,21848.0
2025-05-27 13:55:00,81.44,81.57,81.44,81.56,86247.0,81.44,81.57,81.44,81.56,86247.0
2025-05-27 14:00:00,81.58,81.68,81.51,81.59,16352.0,81.58,81.68,81.51,81.59,16352.0
2025-05-27 14:05:00,81.58,81.63,81.54,81.58,7676.0,81.58,81.63,81.54,81.58,7676.0
2025-05-27 14:10:00,81.6,81.67,81.57,81.66,8100.0,81.6,81.67,81.57,81.66,8100.0
2025-05-27 14:15:00,81.66,81.68,81.53,81.54,13427.0,81.66,81.68,81.53,81.54,13427.0
2025-05-27 14:20:00,81.53,81.55,81.49,81.52,8580.0,81.53,81.55,81.49,81.52,8580.0
2025-05-27 14:25:00,81.5,81.58,81.48,81.55,8728.0,81.5,81.58,81.48,81.55,8728.0
2025-05-27 14:30:00,81.55,81.55,81.47,81.48,5787.0,81.55,81.55,81.47,81.48,5787.0
2025-05-27 14:35:00,81.48,81.57,81.47,81.52,13242.0,81.48,81.57,81.47,81.52,13242.0
2025-05-27 14:40:00,81.5,81.53,81.45,81.45,9951.0,81.5,81.53,81.45,81.45,9951.0
2025-05-27 14:45:00,81.44,81.49,81.42,81.45,10617.0,81.44,81.49,81.42,81.45,10617.0
2025-05-27 14:50:00,81.45,81.57,81.44,81.57,8806.0,81.45,81.57,81.44,81.57,8806.0
2025-05-27 14:55:00,81.57,81.58,81.47,81.47,15724.0,81.57,81.58,81.47,81.47,15724.0
2025-05-27 15:00:00,81.47,81.59,81.45,81.58,11980.0,81.47,81.59,81.45,81.58,11980.0
2025-05-27 15:05:00,81.56,81.59,81.53,81.55,10938.0,81.56,81.59,81.53,81.55,10938.0
2025-05-27 15:10:00,81.54,81.57,81.49,81.5,15092.0,81.54,81.57,81.49,81.5,15092.0
2025-05-27 15:15:00,81.5,81.53,81.44,81.45,15350.0,81.5,81.53,81.44,81.45,15350.0
2025-05-27 15:20:00,81.46,81.55,81.46,81.55,12728.0,81.46,81.55,81.46,81.55,12728.0
2025-05-27 15:25:00,81.54,81.54,81.49,81.52,17906.0,81.54,81.54,81.49,81.52,17906.0
2025-05-27 15:30:00,81.52,81.6,81.52,81.59,20282.0,81.52,81.6,81.52,81.59,20282.0
2025-05-27 15:35:00,81.59,81.66,81.57,81.66,17182.0,81.59,81.66,81.57,81.66,17182.0
2025-05-27 15:40:00,81.65,81.7,81.6,81.65,25043.0,81.65,81.7,81.6,81.65,25043.0
2025-05-27 15:45:00,81.65,81.69,81.6,81.63,30328.0,81.65,81.69,81.6,81.63,30328.0
2025-05-27 15:50:00,81.63,81.68,81.56,81.57,90770.0,81.63,81.68,81.56,81.57,90770.0
2025-05-27 15:55:00,81.58,81.74,81.55,81.74,172108.0,81.58,81.74,81.55,81.74,172108.0
2025-05-28 09:30:00,82.38,82.38,81.92,82.03,41010.0,82.38,82.38,81.92,82.03,41010.0
2025-05-28 09:35:00,81.92,82.19,81.9,82.03,53253.0,81.92,82.19,81.9,82.03,53253.0
2025-05-28 09:40:00,82.05,82.05,81.84,82.03,11373.0,82.05,82.05,81.84,82.03,11373.0
2025-05-28 09:45:00,82.04,82.09,81.82,81.9,75466.0,82.04,82.09,81.82,81.9,75466.0
2025-05-28 09:50:00,81.9,81.95,81.73,81.77,23225.0,81.9,81.95,81.73,81.77,23225.0
2025-05-28 09:55:00,81.78,81.91,81.7,81.75,23443.0,81.78,81.91,81.7,81.75,23443.0
2025-05-28 10:00:00,81.74,81.88,81.54,81.6,13171.0,81.74,81.88,81.54,81.6,13171.0
2025-05-28 10:05:00,81.6,81.67,81.52,81.57,8567.0,81.6,81.67,81.52,81.57,8567.0
2025-05-28 10:10:00,81.54,81.66,81.46,81.55,21411.0,81.54,81.66,81.46,81.55,21411.0
2025-05-28 10:15:00,81.53,81.66,81.52,81.65,16343.0,81.53,81.66,81.52,81.65,16343.0
2025-05-28 10:20:00,81.65,81.79,81.62,81.79,22959.0,81.65,81.79,81.62,81.79,22959.0
2025-05-28 10:25:00,81.79,81.83,81.65,81.66,9980.0,81.79,81.83,81.65,81.66,9980.0
2025-05-28 10:30:00,81.67,81.67,81.49,81.57,43504.0,81.67,81.67,81.49,81.57,43504.0
2025-05-28 10:35:00,81.56,81.56,81.44,81.49,32552.0,81.56,81.56,81.44,81.49,32552.0
2025-05-28 10:40:00,81.49,81.49,81.32,81.34,19640.0,81.49,81.49,81.32,81.34,19640.0
2025-05-28 10:45:00,81.34,81.37,81.24,81.27,16446.0,81.34,81.37,81.24,81.27,16446.0
2025-05-28 10:50:00,81.25,81.26,81.1,81.11,14513.0,81.25,81.26,81.1,81.11,14513.0
2025-05-28 10:55:00,81.11,81.25,81.1,81.25,22515.0,81.11,81.25,81.1,81.25,22515.0
2025-05-28 11:00:00,81.25,81.5,81.23,81.46,24684.0,81.25,81.5,81.23,81.46,24684.0
2025-05-28 11:05:00,81.44,81.49,81.26,81.28,25248.0,81.44,81.49,81.26,81.28,25248.0
2025-05-28 11:10:00,81.29,81.33,81.06,81.08,8822.0,81.29,81.33,81.06,81.08,8822.0
2025-05-28 11:15:00,81.04,81.1,81.01,81.07,28482.0,81.04,81.1,81.01,81.07,28482.0
2025-05-28 11:20:00,81.07,81.17,81.02,81.15,43769.0,81.07,81.17,81.02,81.15,43769.0
2025-05-28 11:25:00,81.12,81.16,81.0,81.01,26450.0,81.12,81.16,81.0,81.01,26450.0
2025-05-28 11:30:00,81.0,81.01,80.9,80.94,19797.0,81.0,81.01,80.9,80.94,19797.0
2025-05-28 11:35:00,80.95,81.24,80.93,81.24,36690.0,80.95,81.24,80.93,81.24,36690.0
2025-05-28 11:40:00,81.21,81.21,81.09,81.1,18743.0,81.21,81.21,81.09,81.1,18743.0
2025-05-28 11:45:00,81.08,81.09,80.94,80.94,19103.0,81.08,81.09,80.94,80.94,19103.0
2025-05-28 11:50:00,80.96,81.02,80.94,81.0,6899.0,80.96,81.02,80.94,81.0,6899.0
2025-05-28 11:55:00,80.98,81.04,80.89,80.95,38307.0,80.98,81.04,80.89,80.95,38307.0
2025-05-28 12:00:00,80.95,81.09,80.94,81.05,19738.0,80.95,81.09,80.94,81.05,19738.0
2025-05-28 12:05:00,81.06,81.13,80.94,81.11,13291.0,81.06,81.13,80.94,81.11,13291.0
2025-05-28 12:10:00,81.12,81.16,81.08,81.14,8849.0,81.12,81.16,81.08,81.14,8849.0
2025-05-28 12:15:00,81.14,81.19,81.04,81.05,17090.0,81.14,81.19,81.04,81.05,17090.0
2025-05-28 12:20:00,81.05,81.06,80.94,80.97,15282.0,81.05,81.06,80.94,80.97,15282.0
2025-05-28 12:25:00,80.98,81.09,80.98,81.06,12911.0,80.98,81.09,80.98,81.06,12911.0
2025-05-28 12:30:00,81.07,81.14,81.05,81.11,12340.0,81.07,81.14,81.05,81.11,12340.0
2025-05-28 12:35:00,81.09,81.2,81.09,81.15,9590.0,81.09,81.2,81.09,81.15,9590.0
2025-05-28 12:40:00,81.14,81.2,81.11,81.15,25378.0,81.14,81.2,81.11,81.15,25378.0
2025-05-28 12:45:00,81.13,81.17,81.11,81.17,4880.0,81.13,81.17,81.11,81.17,4880.0
2025-05-28 12:50:00,81.18,81.25,81.16,81.16,7843.0,81.18,81.25,81.16,81.16,7843.0
2025-05-28 12:55:00,81.17,81.25,81.17,81.25,3471.0,81.17,81.25,81.17,81.25,3471.0
2025-05-28 13:00:00,81.25,81.34,81.2,81.2,19295.0,81.25,81.34,81.2,81.2,19295.0
2025-05-28 13:05:00,81.21,81.24,81.19,81.21,16642.0,81.21,81.24,81.19,81.21,16642.0
2025-05-28 13:10:00,81.22,81.3,81.2,81.28,7479.0,81.22,81.3,81.2,81.28,7479.0
2025-05-28 13:15:00,81.28,81.33,81.26,81.29,10940.0,81.28,81.33,81.26,81.29,10940.0
2025-05-28 13:20:00,81.3,81.33,81.22,81.3,17603.0,81.3,81.33,81.22,81.3,17603.0
2025-05-28 13:25:00,81.29,81.29,81.15,81.18,11635.0,81.29,81.29,81.15,81.18,11635.0
2025-05-28 13:30:00,81.18,81.23,81.13,81.13,9643.0,81.18,81.23,81.13,81.13,9643.0
2025-05-28 13:35:00,81.13,81.17,81.12,81.17,10188.0,81.13,81.17,81.12,81.17,10188.0
2025-05-28 13:40:00,81.17,81.19,81.06,81.13,9724.0,81.17,81.19,81.06,81.13,9724.0
2025-05-28 13:45:00,81.12,81.17,81.11,81.16,12766.0,81.12,81.17,81.11,81.16,12766.0
2025-05-28 13:50:00,81.16,81.2,81.12,81.17,12749.0,81.16,81.2,81.12,81.17,12749.0
2025-05-28 13:55:00,81.19,81.25,81.15,81.16,235197.0,81.19,81.25,81.15,81.16,235197.0
2025-05-28 14:00:00,81.18,81.21,81.11,81.11,15464.0,81.18,81.21,81.11,81.11,15464.0
2025-05-28 14:05:00,81.1,81.11,80.99,81.01,14509.0,81.1,81.11,80.99,81.01,14509.0
2025-05-28 14:10:00,81.03,81.17,81.0,81.15,14997.0,81.03,81.17,81.0,81.15,14997.0
2025-05-28 14:15:00,81.14,81.17,81.01,81.03,13831.0,81.14,81.17,81.01,81.03,13831.0
2025-05-28 14:20:00,81.03,81.13,80.97,81.11,9701.0,81.03,81.13,80.97,81.11,9701.0
2025-05-28 14:25:00,81.11,81.13,81.05,81.09,11945.0,81.11,81.13,81.05,81.09,11945.0
2025-05-28 14:30:00,81.09,81.16,81.08,81.1,6729.0,81.09,81.16,81.08,81.1,6729.0
2025-05-28 14:35:00,81.09,81.12,81.03,81.04,12038.0,81.09,81.12,81.03,81.04,12038.0
2025-05-28 14:40:00,81.03,81.11,81.01,81.11,10473.0,81.03,81.11,81.01,81.11,10473.0
2025-05-28 14:45:00,81.08,81.1,81.01,81.02,16500.0,81.08,81.1,81.01,81.02,16500.0
2025-05-28 14:50:00,81.01,81.02,80.66,80.87,35399.0,81.01,81.02,80.66,80.87,35399.0
2025-05-28 14:55:00,80.85,80.96,80.84,80.92,23023.0,80.85,80.96,80.84,80.92,23023.0
2025-05-28 15:00:00,80.94,80.94,80.8,80.86,20819.0,80.94,80.94,80.8,80.86,20819.0
2025-05-28 15:05:00,80.86,81.02,80.84,80.98,17829.0,80.86,81.02,80.84,80.98,17829.0
2025-05-28 15:10:00,80.98,81.03,80.81,80.86,29699.0,80.98,81.03,80.81,80.86,29699.0
2025-05-28 15:15:00,80.89,80.91,80.79,80.82,25488.0,80.89,80.91,80.79,80.82,25488.0
2025-05-28 15:20:00,80.8,80.83,80.68,80.76,27255.0,80.8,80.83,80.68,80.76,27255.0
2025-05-28 15:25:00,80.75,80.77,80.67,80.69,29107.0,80.75,80.77,80.67,80.69,29107.0
2025-05-28 15:30:00,80.69,80.72,80.64,80.65,34464.0,80.69,80.72,80.64,80.65,34464.0
2025-05-28 15:35:00,80.65,80.69,80.56,80.58,46491.0,80.65,80.69,80.56,80.58,46491.0
2025-05-28 15:40:00,80.58,80.75,80.53,80.74,42418.0,80.58,80.75,80.53,80.74,42418.0
2025-05-28 15:45:00,80.74,80.82,80.7,80.74,62738.0,80.74,80.82,80.7,80.74,62738.0
2025-05-28 15:50:00,80.74,80.74,80.48,80.57,67314.0,80.74,80.74,80.48,80.57,67314.0
2025-05-28 15:55:00,80.55,80.67,80.53,80.58,190068.0,80.55,80.67,80.53,80.58,190068.0
2025-05-29 09:30:00,80.0,80.36,79.7,79.73,84880.0,80.0,80.36,79.7,79.73,84880.0
2025-05-29 09:35:00,79.77,79.97,79.67,79.91,64395.0,79.77,79.97,79.67,79.91,64395.0
2025-05-29 09:40:00,79.91,80.25,79.83,80.17,53624.0,79.91,80.25,79.83,80.17,53624.0
2025-05-29 09:45:00,80.16,80.56,80.1,80.34,72537.0,80.16,80.56,80.1,80.34,72537.0
2025-05-29 09:50:00,80.35,80.57,80.25,80.42,31411.0,80.35,80.57,80.25,80.42,31411.0
2025-05-29 09:55:00,80.42,80.49,80.15,80.47,28118.0,80.42,80.49,80.15,80.47,28118.0
2025-05-29 10:00:00,80.44,80.62,80.41,80.42,32274.0,80.44,80.62,80.41,80.42,32274.0
2025-05-29 10:05:00,80.39,80.39,79.81,79.81,42590.0,80.39,80.39,79.81,79.81,42590.0
2025-05-29 10:10:00,79.85,80.03,79.74,79.77,35026.0,79.85,80.03,79.74,79.77,35026.0
2025-05-29 10:15:00,79.75,79.82,79.24,79.3,44867.0,79.75,79.82,79.24,79.3,44867.0
2025-05-29 10:20:00,79.31,79.7,79.26,79.61,27612.0,79.31,79.7,79.26,79.61,27612.0
2025-05-29 10:25:00,79.59,79.76,79.56,79.69,24746.0,79.59,79.76,79.56,79.69,24746.0
2025-05-29 10:30:00,79.69,79.84,79.66,79.81,28394.0,79.69,79.84,79.66,79.81,28394.0
2025-05-29 10:35:00,79.81,79.94,79.78,79.87,12416.0,79.81,79.94,79.78,79.87,12416.0
2025-05-29 10:40:00,79.86,79.89,79.68,79.68,45227.0,79.86,79.89,79.68,79.68,45227.0
2025-05-29 10:45:00,79.69,79.94,79.61,79.86,23772.0,79.69,79.94,79.61,79.86,23772.0
2025-05-29 10:50:00,79.85,79.92,79.78,79.85,21596.0,79.85,79.92,79.78,79.85,21596.0
2025-05-29 10:55:00,79.87,79.95,79.83,79.89,26769.0,79.87,79.95,79.83,79.89,26769.0
2025-05-29 11:00:00,79.9,79.91,79.62,79.65,27409.0,79.9,79.91,79.62,79.65,27409.0
2025-05-29 11:05:00,79.62,79.75,79.56,79.7,28859.0,79.62,79.75,79.56,79.7,28859.0
2025-05-29 11:10:00,79.68,79.85,79.66,79.77,14678.0,79.68,79.85,79.66,79.77,14678.0
2025-05-29 11:15:00,79.75,79.83,79.72,79.75,13598.0,79.75,79.83,79.72,79.75,13598.0
2025-05-29 11:20:00,79.75,79.98,79.74,79.95,9612.0,79.75,79.98,79.74,79.95,9612.0
2025-05-29 11:25:00,79.95,79.97,79.85,79.91,20902.0,79.95,79.97,79.85,79.91,20902.0
2025-05-29 11:30:00,79.92,79.93,79.65,79.74,20092.0,79.92,79.93,79.65,79.74,20092.0
2025-05-29 11:35:00,79.74,79.76,79.54,79.58,16534.0,79.74,79.76,79.54,79.58,16534.0
2025-05-29 11:40:00,79.58,79.73,79.54,79.71,13465.0,79.58,79.73,79.54,79.71,13465.0
2025-05-29 11:45:00,79.69,79.76,79.63,79.73,15943.0,79.69,79.76,79.63,79.73,15943.0
2025-05-29 11:50:00,79.73,79.92,79.73,79.79,13662.0,79.73,79.92,79.73,79.79,13662.0
2025-05-29 11:55:00,79.8,79.85,79.46,79.57,47587.0,79.8,79.85,79.46,79.57,47587.0
2025-05-29 12:00:00,79.63,79.69,79.45,79.69,8079.0,79.63,79.69,79.45,79.69,8079.0
2025-05-29 12:05:00,79.7,79.7,79.61,79.63,8865.0,79.7,79.7,79.61,79.63,8865.0
2025-05-29 12:10:00,79.65,79.75,79.59,79.75,11941.0,79.65,79.75,79.59,79.75,11941.0
2025-05-29 12:15:00,79.77,79.89,79.76,79.89,23122.0,79.77,79.89,79.76,79.89,23122.0
2025-05-29 12:20:00,79.86,79.87,79.74,79.8,10897.0,79.86,79.87,79.74,79.8,10897.0
2025-05-29 12:25:00,79.82,79.83,79.75,79.81,11232.0,79.82,79.83,79.75,79.81,11232.0
2025-05-29 12:30:00,79.8,79.83,79.7,79.71,28184.0,79.8,79.83,79.7,79.71,28184.0
2025-05-29 12:35:00,79.7,79.75,79.64,79.7,18205.0,79.7,79.75,79.64,79.7,18205.0
2025-05-29 12:40:00,79.72,79.72,79.6,79.67,11467.0,79.72,79.72,79.6,79.67,11467.0
2025-05-29 12:45:00,79.67,79.68,79.58,79.58,17667.0,79.67,79.68,79.58,79.58,17667.0
2025-05-29 12:50:00,79.58,79.61,79.54,79.59,11518.0,79.58,79.61,79.54,79.59,11518.0
2025-05-29 12:55:00,79.58,79.74,79.57,79.7,16718.0,79.58,79.74,79.57,79.7,16718.0
2025-05-29 13:00:00,79.68,79.83,79.68,79.73,16169.0,79.68,79.83,79.68,79.73,16169.0
2025-05-29 13:05:00,79.73,79.78,79.66,79.67,12970.0,79.73,79.78,79.66,79.67,12970.0
2025-05-29 13:10:00,79.69,79.89,79.68,79.8,18596.0,79.69,79.89,79.68,79.8,18596.0
2025-05-29 13:15:00,79.8,79.85,79.74,79.76,14323.0,79.8,79.85,79.74,79.76,14323.0
2025-05-29 13:20:00,79.78,79.84,79.74,79.83,15445.0,79.78,79.84,79.74,79.83,15445.0
2025-05-29 13:25:00,79.83,79.85,79.71,79.73,19615.0,79.83,79.85,79.71,79.73,19615.0
2025-05-29 13:30:00,79.71,79.87,79.7,79.8,11484.0,79.71,79.87,79.7,79.8,11484.0
2025-05-29 13:35:00,79.81,79.87,79.8,79.87,10929.0,79.81,79.87,79.8,79.87,10929.0
2025-05-29 13:40:00,79.84,79.89,79.8,79.84,15654.0,79.84,79.89,79.8,79.84,15654.0
2025-05-29 13:45:00,79.84,79.97,79.84,79.91,13808.0,79.84,79.97,79.84,79.91,13808.0
2025-05-29 13:50:00,79.91,80.04,79.91,79.94,10846.0,79.91,80.04,79.91,79.94,10846.0
2025-05-29 13:55:00,79.95,79.96,79.87,79.89,8996.0,79.95,79.96,79.87,79.89,8996.0
2025-05-29 14:00:00,79.89,80.03,79.88,80.02,10470.0,79.89,80.03,79.88,80.02,10470.0
2025-05-29 14:05:00,80.01,80.08,80.01,80.06,12519.0,80.01,80.08,80.01,80.06,12519.0
2025-05-29 14:10:00,80.05,80.1,79.97,80.07,12102.0,80.05,80.1,79.97,80.07,12102.0
2025-05-29 14:15:00,80.06,80.08,79.95,79.96,8554.0,80.06,80.08,79.95,79.96,8554.0
2025-05-29 14:20:00,79.97,79.98,79.91,79.91,13362.0,79.97,79.98,79.91,79.91,13362.0
2025-05-29 14:25:00,79.92,79.98,79.91,79.92,11421.0,79.92,79.98,79.91,79.92,11421.0
2025-05-29 14:30:00,79.92,80.06,79.92,80.06,20069.0,79.92,80.06,79.92,80.06,20069.0
2025-05-29 14:35:00,80.03,80.23,80.03,80.21,19155.0,80.03,80.23,80.03,80.21,19155.0
2025-05-29 14:40:00,80.22,80.35,80.2,80.29,20005.0,80.22,80.35,80.2,80.29,20005.0
2025-05-29 14:45:00,80.3,80.38,80.24,80.37,14963.0,80.3,80.38,80.24,80.37,14963.0
2025-05-29 14:50:00,80.36,80.37,80.26,80.31,15143.0,80.36,80.37,80.26,80.31,15143.0
2025-05-29 14:55:00,80.3,80.34,80.2,80.23,16681.0,80.3,80.34,80.2,80.23,16681.0
2025-05-29 15:00:00,80.24,80.35,80.24,80.33,10124.0,80.24,80.35,80.24,80.33,10124.0
2025-05-29 15:05:00,80.33,80.38,80.29,80.32,19699.0,80.33,80.38,80.29,80.32,19699.0
2025-05-29 15:10:00,80.31,80.42,80.31,80.35,13506.0,80.31,80.42,80.31,80.35,13506.0
2025-05-29 15:15:00,80.35,80.38,80.31,80.34,28167.0,80.35,80.38,80.31,80.34,28167.0
2025-05-29 15:20:00,80.35,80.45,80.35,80.42,14121.0,80.35,80.45,80.35,80.42,14121.0
2025-05-29 15:25:00,80.43,80.48,80.21,80.22,22692.0,80.43,80.48,80.21,80.22,22692.0
2025-05-29 15:30:00,80.23,80.34,80.21,80.33,24652.0,80.23,80.34,80.21,80.33,24652.0
2025-05-29 15:35:00,80.33,80.38,80.3,80.36,24091.0,80.33,80.38,80.3,80.36,24091.0
2025-05-29 15:40:00,80.36,80.4,80.33,80.39,33024.0,80.36,80.4,80.33,80.39,33024.0
2025-05-29 15:45:00,80.39,80.53,80.39,80.42,46644.0,80.39,80.53,80.39,80.42,46644.0
2025-05-29 15:50:00,80.44,80.53,80.28,80.34,65744.0,80.44,80.53,80.28,80.34,65744.0
2025-05-29 15:55:00,80.34,80.7,80.31,80.67,269510.0,80.34,80.7,80.31,80.67,269510.0
2025-05-30 09:30:00,79.87,80.18,79.5,79.56,66338.0,79.87,80.18,79.5,79.56,66338.0
2025-05-30 09:35:00,79.63,79.65,79.11,79.11,90594.0,79.63,79.65,79.11,79.11,90594.0
2025-05-30 09:40:00,79.11,79.55,79.08,79.48,14900.0,79.11,79.55,79.08,79.48,14900.0
2025-05-30 09:45:00,79.44,79.57,79.23,79.25,48781.0,79.44,79.57,79.23,79.25,48781.0
2025-05-30 09:50:00,79.25,79.48,79.19,79.37,46142.0,79.25,79.48,79.19,79.37,46142.0
2025-05-30 09:55:00,79.38,79.48,79.27,79.37,32932.0,79.38,79.48,79.27,79.37,32932.0
2025-05-30 10:00:00,79.38,79.72,79.38,79.58,60840.0,79.38,79.72,79.38,79.58,60840.0
2025-05-30 10:05:00,79.62,79.77,79.61,79.73,12398.0,79.62,79.77,79.61,79.73,12398.0
2025-05-30 10:10:00,79.73,79.88,79.72,79.83,17467.0,79.73,79.88,79.72,79.83,17467.0
2025-05-30 10:15:00,79.84,80.11,79.83,80.11,16834.0,79.84,80.11,79.83,80.11,16834.0
2025-05-30 10:20:00,80.13,80.26,80.06,80.19,9620.0,80.13,80.26,80.06,80.19,9620.0
2025-05-30 10:25:00,80.23,80.31,80.18,80.3,12553.0,80.23,80.31,80.18,80.3,12553.0
2025-05-30 10:30:00,80.3,80.41,80.29,80.37,11195.0,80.3,80.41,80.29,80.37,11195.0
2025-05-30 10:35:00,80.4,80.41,80.26,80.39,23005.0,80.4,80.41,80.26,80.39,23005.0
2025-05-30 10:40:00,80.37,80.39,80.28,80.31,9987.0,80.37,80.39,80.28,80.31,9987.0
2025-05-30 10:45:00,80.29,80.29,80.18,80.26,11543.0,80.29,80.29,80.18,80.26,11543.0
2025-05-30 10:50:00,80.23,80.33,80.2,80.31,9999.0,80.23,80.33,80.2,80.31,9999.0
2025-05-30 10:55:00,80.29,80.41,80.23,80.28,26023.0,80.29,80.41,80.23,80.28,26023.0
2025-05-30 11:00:00,80.29,80.44,80.29,80.38,10314.0,80.29,80.44,80.29,80.38,10314.0
2025-05-30 11:05:00,80.36,80.49,80.35,80.37,12738.0,80.36,80.49,80.35,80.37,12738.0
2025-05-30 11:10:00,80.39,80.4,80.24,80.25,11928.0,80.39,80.4,80.24,80.25,11928.0
2025-05-30 11:15:00,80.29,80.29,80.19,80.23,7196.0,80.29,80.29,80.19,80.23,7196.0
2025-05-30 11:20:00,80.23,80.28,80.17,80.18,9615.0,80.23,80.28,80.17,80.18,9615.0
2025-05-30 11:25:00,80.16,80.3,80.1,80.18,10344.0,80.16,80.3,80.1,80.18,10344.0
2025-05-30 11:30:00,80.16,80.25,79.97,80.03,14927.0,80.16,80.25,79.97,80.03,14927.0
2025-05-30 11:35:00,80.02,80.08,79.95,79.98,13369.0,80.02,80.08,79.95,79.98,13369.0
2025-05-30 11:40:00,79.97,79.98,79.78,79.78,10123.0,79.97,79.98,79.78,79.78,10123.0
2025-05-30 11:45:00,79.8,79.84,79.74,79.84,11975.0,79.8,79.84,79.74,79.84,11975.0
2025-05-30 11:50:00,79.85,79.87,79.73,79.8,10258.0,79.85,79.87,79.73,79.8,10258.0
2025-05-30 11:55:00,79.82,79.93,79.81,79.93,12225.0,79.82,79.93,79.81,79.93,12225.0
2025-05-30 12:00:00,79.92,79.99,79.91,79.98,11894.0,79.92,79.99,79.91,79.98,11894.0
2025-05-30 12:05:00,79.98,80.09,79.93,80.09,28175.0,79.98,80.09,79.93,80.09,28175.0
2025-05-30 12:10:00,80.09,80.13,80.02,80.06,18860.0,80.09,80.13,80.02,80.06,18860.0
2025-05-30 12:15:00,80.07,80.08,79.85,79.93,13352.0,80.07,80.08,79.85,79.93,13352.0
2025-05-30 12:20:00,79.92,80.0,79.88,79.95,9397.0,79.92,80.0,79.88,79.95,9397.0
2025-05-30 12:25:00,79.96,79.96,79.61,79.64,17006.0,79.96,79.96,79.61,79.64,17006.0
2025-05-30 12:30:00,79.66,79.75,79.59,79.75,9302.0,79.66,79.75,79.59,79.75,9302.0
2025-05-30 12:35:00,79.78,79.99,79.76,79.93,15292.0,79.78,79.99,79.76,79.93,15292.0
2025-05-30 12:40:00,79.94,79.98,79.72,79.73,10632.0,79.94,79.98,79.72,79.73,10632.0
2025-05-30 12:45:00,79.73,79.76,79.64,79.67,13182.0,79.73,79.76,79.64,79.67,13182.0
2025-05-30 12:50:00,79.64,79.65,79.53,79.55,7046.0,79.64,79.65,79.53,79.55,7046.0
2025-05-30 12:55:00,79.55,79.71,79.53,79.69,36934.0,79.55,79.71,79.53,79.69,36934.0
2025-05-30 13:00:00,79.67,79.93,79.62,79.92,21471.0,79.67,79.93,79.62,79.92,21471.0
2025-05-30 13:05:00,79.92,80.01,79.91,79.96,10727.0,79.92,80.01,79.91,79.96,10727.0
2025-05-30 13:10:00,79.96,79.96,79.79,79.83,32288.0,79.96,79.96,79.79,79.83,32288.0
2025-05-30 13:15:00,79.81,79.85,79.72,79.85,24548.0,79.81,79.85,79.72,79.85,24548.0
2025-05-30 13:20:00,79.84,79.97,79.77,79.91,10410.0,79.84,79.97,79.77,79.91,10410.0
2025-05-30 13:25:00,79.89,79.99,79.86,79.98,7701.0,79.89,79.99,79.86,79.98,7701.0
2025-05-30 13:30:00,79.99,80.03,79.92,80.02,43709.0,79.99,80.03,79.92,80.02,43709.0
2025-05-30 13:35:00,80.03,80.07,79.91,80.0,11779.0,80.03,80.07,79.91,80.0,11779.0
2025-05-30 13:40:00,80.0,80.0,79.77,79.83,9979.0,80.0,80.0,79.77,79.83,9979.0
2025-05-30 13:45:00,79.8,79.94,79.78,79.84,25834.0,79.8,79.94,79.78,79.84,25834.0
2025-05-30 13:50:00,79.84,79.9,79.83,79.84,7830.0,79.84,79.9,79.83,79.84,7830.0
2025-05-30 13:55:00,79.84,79.85,79.75,79.79,10105.0,79.84,79.85,79.75,79.79,10105.0
2025-05-30 14:00:00,79.8,80.06,79.8,80.06,116025.0,79.8,80.06,79.8,80.06,116025.0
2025-05-30 14:05:00,80.06,80.32,80.05,80.31,12196.0,80.06,80.32,80.05,80.31,12196.0
2025-05-30 14:10:00,80.31,80.36,80.27,80.29,12174.0,80.31,80.36,80.27,80.29,12174.0
2025-05-30 14:15:00,80.3,80.5,80.29,80.47,15733.0,80.3,80.5,80.29,80.47,15733.0
2025-05-30 14:20:00,80.46,80.47,80.38,80.45,8613.0,80.46,80.47,80.38,80.45,8613.0
2025-05-30 14:25:00,80.48,80.51,80.39,80.39,14088.0,80.48,80.51,80.39,80.39,14088.0
2025-05-30 14:30:00,80.41,80.48,80.4,80.42,9781.0,80.41,80.48,80.4,80.42,9781.0
2025-05-30 14:35:00,80.42,80.52,80.4,80.41,9910.0,80.42,80.52,80.4,80.41,9910.0
2025-05-30 14:40:00,80.39,80.4,80.31,80.37,21258.0,80.39,80.4,80.31,80.37,21258.0
2025-05-30 14:45:00,80.37,80.5,80.37,80.5,14379.0,80.37,80.5,80.37,80.5,14379.0
2025-05-30 14:50:00,80.5,80.51,80.44,80.47,13628.0,80.5,80.51,80.44,80.47,13628.0
2025-05-30 14:55:00,80.47,80.5,80.41,80.42,14672.0,80.47,80.5,80.41,80.42,14672.0
2025-05-30 15:00:00,80.42,80.51,80.41,80.51,18348.0,80.42,80.51,80.41,80.51,18348.0
2025-05-30 15:05:00,80.51,80.53,80.46,80.48,15752.0,80.51,80.53,80.46,80.48,15752.0
2025-05-30 15:10:00,80.45,80.5,80.42,80.47,19199.0,80.45,80.5,80.42,80.47,19199.0
2025-05-30 15:15:00,80.47,80.52,80.43,80.52,18139.0,80.47,80.52,80.43,80.52,18139.0
2025-05-30 15:20:00,80.51,80.54,80.44,80.51,16275.0,80.51,80.54,80.44,80.51,16275.0
2025-05-30 15:25:00,80.51,80.59,80.5,80.53,23515.0,80.51,80.59,80.5,80.53,23515.0
2025-05-30 15:30:00,80.54,80.57,80.37,80.56,24121.0,80.54,80.57,80.37,80.56,24121.0
2025-05-30 15:35:00,80.56,80.7,80.51,80.61,40010.0,80.56,80.7,80.51,80.61,40010.0
2025-05-30 15:40:00,80.61,80.61,80.37,80.4,46732.0,80.61,80.61,80.37,80.4,46732.0
2025-05-30 15:45:00,80.4,80.52,80.32,80.46,80738.0,80.4,80.52,80.32,80.46,80738.0
2025-05-30 15:50:00,80.46,80.69,80.45,80.51,97560.0,80.46,80.69,80.45,80.51,97560.0
2025-05-30 15:55:00,80.5,80.81,80.46,80.75,674378.0,80.5,80.81,80.46,80.75,674378.0
2025-06-02 09:30:00,82.33,82.75,82.05,82.09,110076.0,82.33,82.75,82.05,82.09,110076.0
2025-06-02 09:35:00,82.09,82.27,81.77,81.81,27801.0,82.09,82.27,81.77,81.81,27801.0
2025-06-02 09:40:00,81.77,81.78,81.17,81.17,29826.0,81.77,81.78,81.17,81.17,29826.0
2025-06-02 09:45:00,81.17,81.25,80.72,80.84,43822.0,81.17,81.25,80.72,80.84,43822.0
2025-06-02 09:50:00,80.83,80.9,80.7,80.86,39889.0,80.83,80.9,80.7,80.86,39889.0
2025-06-02 09:55:00,80.87,81.16,80.81,80.81,37640.0,80.87,81.16,80.81,80.81,37640.0
2025-06-02 10:00:00,80.75,80.82,80.46,80.6,18494.0,80.75,80.82,80.46,80.6,18494.0
2025-06-02 10:05:00,80.67,81.05,80.63,80.98,31003.0,80.67,81.05,80.63,80.98,31003.0
2025-06-02 10:10:00,80.98,81.36,80.98,81.05,29249.0,80.98,81.36,80.98,81.05,29249.0
2025-06-02 10:15:00,81.08,81.21,81.01,81.01,26016.0,81.08,81.21,81.01,81.01,26016.0
2025-06-02 10:20:00,81.0,81.3,80.96,81.19,9374.0,81.0,81.3,80.96,81.19,9374.0
2025-06-02 10:25:00,81.22,81.39,81.2,81.39,8488.0,81.22,81.39,81.2,81.39,8488.0
2025-06-02 10:30:00,81.38,81.53,81.28,81.5,16059.0,81.38,81.53,81.28,81.5,16059.0
2025-06-02 10:35:00,81.51,81.62,81.42,81.55,14659.0,81.51,81.62,81.42,81.55,14659.0
2025-06-02 10:40:00,81.56,81.7,81.54,81.55,16945.0,81.56,81.7,81.54,81.55,16945.0
2025-06-02 10:45:00,81.56,81.67,81.51,81.59,20502.0,81.56,81.67,81.51,81.59,20502.0
2025-06-02 10:50:00,81.6,81.78,81.52,81.77,9576.0,81.6,81.78,81.52,81.77,9576.0
2025-06-02 10:55:00,81.74,81.83,81.65,81.76,21016.0,81.74,81.83,81.65,81.76,21016.0
2025-06-02 11:00:00,81.73,81.84,81.66,81.68,13035.0,81.73,81.84,81.66,81.68,13035.0
2025-06-02 11:05:00,81.68,81.79,81.64,81.78,15084.0,81.68,81.79,81.64,81.78,15084.0
2025-06-02 11:10:00,81.8,82.02,81.74,81.97,9761.0,81.8,82.02,81.74,81.97,9761.0
2025-06-02 11:15:00,81.97,82.03,81.89,81.93,13649.0,81.97,82.03,81.89,81.93,13649.0
2025-06-02 11:20:00,81.97,81.97,81.77,81.78,7743.0,81.97,81.97,81.77,81.78,7743.0
2025-06-02 11:25:00,81.76,81.79,81.65,81.75,14735.0,81.76,81.79,81.65,81.75,14735.0
2025-06-02 11:30:00,81.73,81.84,81.73,81.84,5261.0,81.73,81.84,81.73,81.84,5261.0
2025-06-02 11:35:00,81.82,82.02,81.81,82.0,10177.0,81.82,82.02,81.81,82.0,10177.0
2025-06-02 11:40:00,82.02,82.14,81.96,82.14,14760.0,82.02,82.14,81.96,82.14,14760.0
2025-06-02 11:45:00,82.17,82.29,82.15,82.27,10043.0,82.17,82.29,82.15,82.27,10043.0
2025-06-02 11:50:00,82.26,82.4,82.26,82.37,9392.0,82.26,82.4,82.26,82.37,9392.0
2025-06-02 11:55:00,82.36,82.41,82.3,82.36,11672.0,82.36,82.41,82.3,82.36,11672.0
2025-06-02 12:00:00,82.41,82.45,82.33,82.43,12848.0,82.41,82.45,82.33,82.43,12848.0
2025-06-02 12:05:00,82.42,82.45,82.34,82.38,17846.0,82.42,82.45,82.34,82.38,17846.0
2025-06-02 12:10:00,82.36,82.5,82.34,82.48,33314.0,82.36,82.5,82.34,82.48,33314.0
2025-06-02 12:15:00,82.48,82.52,82.39,82.5,12846.0,82.48,82.52,82.39,82.5,12846.0
2025-06-02 12:20:00,82.5,82.5,82.28,82.31,9021.0,82.5,82.5,82.28,82.31,9021.0
2025-06-02 12:25:00,82.32,82.34,82.16,82.34,17507.0,82.32,82.34,82.16,82.34,17507.0
2025-06-02 12:30:00,82.35,82.38,82.25,82.31,10362.0,82.35,82.38,82.25,82.31,10362.0
2025-06-02 12:35:00,82.32,82.39,82.22,82.33,13110.0,82.32,82.39,82.22,82.33,13110.0
2025-06-02 12:40:00,82.36,82.41,82.28,82.36,14167.0,82.36,82.41,82.28,82.36,14167.0
2025-06-02 12:45:00,82.39,82.39,82.25,82.28,13000.0,82.39,82.39,82.25,82.28,13000.0
2025-06-02 12:50:00,82.28,82.38,82.21,82.34,29607.0,82.28,82.38,82.21,82.34,29607.0
2025-06-02 12:55:00,82.31,82.32,82.15,82.16,11318.0,82.31,82.32,82.15,82.16,11318.0
2025-06-02 13:00:00,82.17,82.29,82.15,82.29,10719.0,82.17,82.29,82.15,82.29,10719.0
2025-06-02 13:05:00,82.3,82.3,82.1,82.16,11338.0,82.3,82.3,82.1,82.16,11338.0
2025-06-02 13:10:00,82.14,82.17,82.07,82.1,11800.0,82.14,82.17,82.07,82.1,11800.0
2025-06-02 13:15:00,82.12,82.2,82.11,82.11,19273.0,82.12,82.2,82.11,82.11,19273.0
2025-06-02 13:20:00,82.13,82.13,81.99,82.08,13193.0,82.13,82.13,81.99,82.08,13193.0
2025-06-02 13:25:00,82.06,82.08,81.96,82.02,18607.0,82.06,82.08,81.96,82.02,18607.0
2025-06-02 13:30:00,82.03,82.07,81.98,82.05,11813.0,82.03,82.07,81.98,82.05,11813.0
2025-06-02 13:35:00,82.05,82.15,82.04,82.14,14230.0,82.05,82.15,82.04,82.14,14230.0
2025-06-02 13:40:00,82.14,82.21,82.11,82.11,60797.0,82.14,82.21,82.11,82.11,60797.0
2025-06-02 13:45:00,82.1,82.19,82.08,82.16,25903.0,82.1,82.19,82.08,82.16,25903.0
2025-06-02 13:50:00,82.17,82.2,82.08,82.17,9821.0,82.17,82.2,82.08,82.17,9821.0
2025-06-02 13:55:00,82.19,82.27,82.15,82.24,11615.0,82.19,82.27,82.15,82.24,11615.0
2025-06-02 14:00:00,82.24,82.27,81.68,81.81,61681.0,82.24,82.27,81.68,81.81,61681.0
2025-06-02 14:05:00,81.82,81.85,81.58,81.65,17537.0,81.82,81.85,81.58,81.65,17537.0
2025-06-02 14:10:00,81.65,81.74,81.61,81.7,13734.0,81.65,81.74,81.61,81.7,13734.0
2025-06-02 14:15:00,81.73,81.95,81.73,81.9,16146.0,81.73,81.95,81.73,81.9,16146.0
2025-06-02 14:20:00,81.91,82.06,81.89,82.06,16139.0,81.91,82.06,81.89,82.06,16139.0
2025-06-02 14:25:00,82.08,82.12,81.98,81.99,11589.0,82.08,82.12,81.98,81.99,11589.0
2025-06-02 14:30:00,82.01,82.11,82.0,82.09,8949.0,82.01,82.11,82.0,82.09,8949.0
2025-06-02 14:35:00,82.11,82.11,82.01,82.06,13591.0,82.11,82.11,82.01,82.06,13591.0
2025-06-02 14:40:00,82.05,82.14,82.01,82.12,12072.0,82.05,82.14,82.01,82.12,12072.0
2025-06-02 14:45:00,82.1,82.12,82.04,82.12,9566.0,82.1,82.12,82.04,82.12,9566.0
2025-06-02 14:50:00,82.12,82.14,82.1,82.1,13218.0,82.12,82.14,82.1,82.1,13218.0
2025-06-02 14:55:00,82.11,82.19,82.09,82.16,23553.0,82.11,82.19,82.09,82.16,23553.0
2025-06-02 15:00:00,82.16,82.26,82.11,82.23,22899.0,82.16,82.26,82.11,82.23,22899.0
2025-06-02 15:05:00,82.23,82.31,82.2,82.23,40029.0,82.23,82.31,82.2,82.23,40029.0
2025-06-02 15:10:00,82.23,82.31,82.22,82.23,13769.0,82.23,82.31,82.22,82.23,13769.0
2025-06-02 15:15:00,82.25,82.36,82.25,82.34,15582.0,82.25,82.36,82.25,82.34,15582.0
2025-06-02 15:20:00,82.34,82.44,82.33,82.44,23542.0,82.34,82.44,82.33,82.44,23542.0
2025-06-02 15:25:00,82.43,82.48,82.38,82.45,26322.0,82.43,82.48,82.38,82.45,26322.0
2025-06-02 15:30:00,82.46,82.48,82.37,82.37,28501.0,82.46,82.48,82.37,82.37,28501.0
2025-06-02 15:35:00,82.38,82.44,82.36,82.44,25479.0,82.38,82.44,82.36,82.44,25479.0
2025-06-02 15:40:00,82.43,82.48,82.39,82.47,37930.0,82.43,82.48,82.39,82.47,37930.0
2025-06-02 15:45:00,82.47,82.49,82.35,82.35,63903.0,82.47,82.49,82.35,82.35,63903.0
2025-06-02 15:50:00,82.37,82.44,82.31,82.34,82542.0,82.37,82.44,82.31,82.34,82542.0
2025-06-02 15:55:00,82.34,82.53,82.27,82.53,224123.0,82.34,82.53,82.27,82.53,224123.0
2025-06-03 09:30:00,82.63,82.7,81.68,81.96,77691.0,82.63,82.7,81.68,81.96,77691.0
2025-06-03 09:35:00,82.0,82.1,81.67,82.09,38512.0,82.0,82.1,81.67,82.09,38512.0
2025-06-03 09:40:00,82.1,82.29,82.01,82.29,26142.0,82.1,82.29,82.01,82.29,26142.0
2025-06-03 09:45:00,82.28,82.52,82.28,82.5,43246.0,82.28,82.52,82.28,82.5,43246.0
2025-06-03 09:50:00,82.49,82.55,82.2,82.26,10988.0,82.49,82.55,82.2,82.26,10988.0
2025-06-03 09:55:00,82.29,82.31,82.06,82.19,19599.0,82.29,82.31,82.06,82.19,19599.0
2025-06-03 10:00:00,82.2,82.58,82.19,82.28,30535.0,82.2,82.58,82.19,82.28,30535.0
2025-06-03 10:05:00,82.23,82.46,82.09,82.43,26616.0,82.23,82.46,82.09,82.43,26616.0
2025-06-03 10:10:00,82.43,82.61,82.38,82.41,39085.0,82.43,82.61,82.38,82.41,39085.0
2025-06-03 10:15:00,82.41,82.68,82.34,82.68,20454.0,82.41,82.68,82.34,82.68,20454.0
2025-06-03 10:20:00,82.69,82.72,82.57,82.66,23202.0,82.69,82.72,82.57,82.66,23202.0
2025-06-03 10:25:00,82.66,82.84,82.65,82.76,16989.0,82.66,82.84,82.65,82.76,16989.0
2025-06-03 10:30:00,82.76,82.94,82.67,82.69,21982.0,82.76,82.94,82.67,82.69,21982.0
2025-06-03 10:35:00,82.66,82.76,82.61,82.73,17613.0,82.66,82.76,82.61,82.73,17613.0
2025-06-03 10:40:00,82.73,82.79,82.6,82.77,12241.0,82.73,82.79,82.6,82.77,12241.0
2025-06-03 10:45:00,82.77,82.81,82.62,82.76,13308.0,82.77,82.81,82.62,82.76,13308.0
2025-06-03 10:50:00,82.76,82.93,82.71,82.92,16542.0,82.76,82.93,82.71,82.92,16542.0
2025-06-03 10:55:00,82.94,82.96,82.71,82.87,18097.0,82.94,82.96,82.71,82.87,18097.0
2025-06-03 11:00:00,82.86,82.93,82.83,82.88,17442.0,82.86,82.93,82.83,82.88,17442.0
2025-06-03 11:05:00,82.87,82.96,82.86,82.92,10652.0,82.87,82.96,82.86,82.92,10652.0
2025-06-03 11:10:00,82.94,82.98,82.91,82.94,7869.0,82.94,82.98,82.91,82.94,7869.0
2025-06-03 11:15:00,82.93,82.97,82.87,82.92,16360.0,82.93,82.97,82.87,82.92,16360.0
2025-06-03 11:20:00,82.95,83.14,82.95,83.12,16376.0,82.95,83.14,82.95,83.12,16376.0
2025-06-03 11:25:00,83.13,83.18,83.1,83.17,15363.0,83.13,83.18,83.1,83.17,15363.0
2025-06-03 11:30:00,83.15,83.25,83.12,83.17,28110.0,83.15,83.25,83.12,83.17,28110.0
2025-06-03 11:35:00,83.19,83.37,83.11,83.37,27741.0,83.19,83.37,83.11,83.37,27741.0
2025-06-03 11:40:00,83.35,83.44,83.32,83.41,15817.0,83.35,83.44,83.32,83.41,15817.0
2025-06-03 11:45:00,83.4,83.54,83.34,83.52,23028.0,83.4,83.54,83.34,83.52,23028.0
2025-06-03 11:50:00,83.52,83.53,83.41,83.51,25068.0,83.52,83.53,83.41,83.51,25068.0
2025-06-03 11:55:00,83.49,83.54,83.38,83.54,15377.0,83.49,83.54,83.38,83.54,15377.0
2025-06-03 12:00:00,83.53,83.58,83.42,83.42,17640.0,83.53,83.58,83.42,83.42,17640.0
2025-06-03 12:05:00,83.43,83.52,83.38,83.42,23318.0,83.43,83.52,83.38,83.42,23318.0
2025-06-03 12:10:00,83.42,83.49,83.35,83.48,17573.0,83.42,83.49,83.35,83.48,17573.0
2025-06-03 12:15:00,83.49,83.56,83.46,83.54,21952.0,83.49,83.56,83.46,83.54,21952.0
2025-06-03 12:20:00,83.54,83.58,83.43,83.54,15638.0,83.54,83.58,83.43,83.54,15638.0
2025-06-03 12:25:00,83.56,83.56,83.42,83.44,14896.0,83.56,83.56,83.42,83.44,14896.0
2025-06-03 12:30:00,83.45,83.58,83.45,83.55,18443.0,83.45,83.58,83.45,83.55,18443.0
2025-06-03 12:35:00,83.56,83.56,83.43,83.44,6969.0,83.56,83.56,83.43,83.44,6969.0
2025-06-03 12:40:00,83.42,83.51,83.4,83.51,8569.0,83.42,83.51,83.4,83.51,8569.0
2025-06-03 12:45:00,83.54,83.59,83.44,83.45,7291.0,83.54,83.59,83.44,83.45,7291.0
2025-06-03 12:50:00,83.46,83.55,83.41,83.47,12288.0,83.46,83.55,83.41,83.47,12288.0
2025-06-03 12:55:00,83.46,83.56,83.46,83.54,9327.0,83.46,83.56,83.46,83.54,9327.0
2025-06-03 13:00:00,83.55,83.67,83.54,83.6,12891.0,83.55,83.67,83.54,83.6,12891.0
2025-06-03 13:05:00,83.61,83.69,83.57,83.65,11552.0,83.61,83.69,83.57,83.65,11552.0
2025-06-03 13:10:00,83.66,83.76,83.63,83.74,15793.0,83.66,83.76,83.63,83.74,15793.0
2025-06-03 13:15:00,83.73,83.74,83.67,83.71,14161.0,83.73,83.74,83.67,83.71,14161.0
2025-06-03 13:20:00,83.71,83.82,83.67,83.67,22966.0,83.71,83.82,83.67,83.67,22966.0
2025-06-03 13:25:00,83.69,83.7,83.62,83.65,30587.0,83.69,83.7,83.62,83.65,30587.0
2025-06-03 13:30:00,83.66,83.68,83.5,83.54,68653.0,83.66,83.68,83.5,83.54,68653.0
2025-06-03 13:35:00,83.54,83.77,83.54,83.7,23054.0,83.54,83.77,83.54,83.7,23054.0
2025-06-03 13:40:00,83.7,83.71,83.6,83.63,20344.0,83.7,83.71,83.6,83.63,20344.0
2025-06-03 13:45:00,83.64,83.66,83.5,83.52,14139.0,83.64,83.66,83.5,83.52,14139.0
2025-06-03 13:50:00,83.5,83.53,83.4,83.44,27776.0,83.5,83.53,83.4,83.44,27776.0
2025-06-03 13:55:00,83.42,83.43,83.29,83.38,19904.0,83.42,83.43,83.29,83.38,19904.0
2025-06-03 14:00:00,83.37,83.39,83.14,83.23,73794.0,83.37,83.39,83.14,83.23,73794.0
2025-06-03 14:05:00,83.23,83.29,83.12,83.2,23120.0,83.23,83.29,83.12,83.2,23120.0
2025-06-03 14:10:00,83.22,83.24,83.13,83.18,37832.0,83.22,83.24,83.13,83.18,37832.0
2025-06-03 14:15:00,83.19,83.28,83.14,83.25,20983.0,83.19,83.28,83.14,83.25,20983.0
2025-06-03 14:20:00,83.25,83.3,83.21,83.23,26191.0,83.25,83.3,83.21,83.23,26191.0
2025-06-03 14:25:00,83.22,83.22,83.11,83.21,28913.0,83.22,83.22,83.11,83.21,28913.0
2025-06-03 14:30:00,83.21,83.27,83.18,83.2,13582.0,83.21,83.27,83.18,83.2,13582.0
2025-06-03 14:35:00,83.18,83.2,83.16,83.18,16606.0,83.18,83.2,83.16,83.18,16606.0
2025-06-03 14:40:00,83.19,83.26,83.19,83.26,15163.0,83.19,83.26,83.19,83.26,15163.0
2025-06-03 14:45:00,83.26,83.36,83.26,83.35,14937.0,83.26,83.36,83.26,83.35,14937.0
2025-06-03 14:50:00,83.35,83.35,83.22,83.23,11653.0,83.35,83.35,83.22,83.23,11653.0
2025-06-03 14:55:00,83.23,83.37,83.2,83.37,16655.0,83.23,83.37,83.2,83.37,16655.0
2025-06-03 15:00:00,83.35,83.37,83.28,83.37,35866.0,83.35,83.37,83.28,83.37,35866.0
2025-06-03 15:05:00,83.37,83.42,83.27,83.31,45477.0,83.37,83.42,83.27,83.31,45477.0
2025-06-03 15:10:00,83.29,83.36,83.25,83.34,13961.0,83.29,83.36,83.25,83.34,13961.0
2025-06-03 15:15:00,83.34,83.38,83.31,83.35,14820.0,83.34,83.38,83.31,83.35,14820.0
2025-06-03 15:20:00,83.35,83.39,83.27,83.33,20579.0,83.35,83.39,83.27,83.33,20579.0
2025-06-03 15:25:00,83.33,83.37,83.28,83.37,33451.0,83.33,83.37,83.28,83.37,33451.0
2025-06-03 15:30:00,83.36,83.44,83.34,83.42,47451.0,83.36,83.44,83.34,83.42,47451.0
2025-06-03 15:35:00,83.41,83.49,83.37,83.41,67686.0,83.41,83.49,83.37,83.41,67686.0
2025-06-03 15:40:00,83.4,83.47,83.36,83.47,38052.0,83.4,83.47,83.36,83.47,38052.0
2025-06-03 15:45:00,83.46,83.54,83.27,83.28,73542.0,83.46,83.54,83.27,83.28,73542.0
2025-06-03 15:50:00,83.26,83.29,83.17,83.25,65870.0,83.26,83.29,83.17,83.25,65870.0
2025-06-03 15:55:00,83.25,83.31,83.19,83.26,239422.0,83.25,83.31,83.19,83.26,239422.0
2025-06-04 09:30:00,82.89,83.46,82.81,83.39,61235.0,82.89,83.46,82.81,83.39,61235.0
2025-06-04 09:35:00,83.37,83.41,83.12,83.34,23261.0,83.37,83.41,83.12,83.34,23261.0
2025-06-04 09:40:00,83.32,83.5,83.21,83.48,116719.0,83.32,83.5,83.21,83.48,116719.0
2025-06-04 09:45:00,83.5,83.86,83.49,83.83,36314.0,83.5,83.86,83.49,83.83,36314.0
2025-06-04 09:50:00,83.83,83.86,83.56,83.82,28213.0,83.83,83.86,83.56,83.82,28213.0
2025-06-04 09:55:00,83.83,83.87,83.62,83.65,24519.0,83.83,83.87,83.62,83.65,24519.0
2025-06-04 10:00:00,83.58,83.7,83.45,83.59,20918.0,83.58,83.7,83.45,83.59,20918.0
2025-06-04 10:05:00,83.59,83.71,83.53,83.71,32637.0,83.59,83.71,83.53,83.71,32637.0
2025-06-04 10:10:00,83.72,83.72,83.19,83.24,59432.0,83.72,83.72,83.19,83.24,59432.0
2025-06-04 10:15:00,83.27,83.56,83.12,83.5,22210.0,83.27,83.56,83.12,83.5,22210.0
2025-06-04 10:20:00,83.47,83.48,83.33,83.42,16566.0,83.47,83.48,83.33,83.42,16566.0
2025-06-04 10:25:00,83.42,83.56,83.35,83.38,19274.0,83.42,83.56,83.35,83.38,19274.0
2025-06-04 10:30:00,83.4,83.43,83.26,83.35,21527.0,83.4,83.43,83.26,83.35,21527.0
2025-06-04 10:35:00,83.35,83.44,83.01,83.01,27588.0,83.35,83.44,83.01,83.01,27588.0
2025-06-04 10:40:00,83.02,83.15,82.97,83.05,18818.0,83.02,83.15,82.97,83.05,18818.0
2025-06-04 10:45:00,83.03,83.08,82.97,83.01,11312.0,83.03,83.08,82.97,83.01,11312.0
2025-06-04 10:50:00,83.02,83.08,82.87,83.01,20160.0,83.02,83.08,82.87,83.01,20160.0
2025-06-04 10:55:00,83.0,83.0,82.66,82.74,22438.0,83.0,83.0,82.66,82.74,22438.0
2025-06-04 11:00:00,82.77,82.82,82.59,82.59,25974.0,82.77,82.82,82.59,82.59,25974.0
2025-06-04 11:05:00,82.55,82.76,82.46,82.56,38642.0,82.55,82.76,82.46,82.56,38642.0
2025-06-04 11:10:00,82.6,82.63,82.14,82.15,86125.0,82.6,82.63,82.14,82.15,86125.0
2025-06-04 11:15:00,82.17,82.39,81.6,81.95,131621.0,82.17,82.39,81.6,81.95,131621.0
2025-06-04 11:20:00,81.9,82.14,81.78,81.95,33559.0,81.9,82.14,81.78,81.95,33559.0
2025-06-04 11:25:00,81.92,82.14,81.81,82.03,38963.0,81.92,82.14,81.81,82.03,38963.0
2025-06-04 11:30:00,82.02,82.15,81.94,82.06,14389.0,82.02,82.15,81.94,82.06,14389.0
2025-06-04 11:35:00,82.05,82.18,81.91,81.91,48563.0,82.05,82.18,81.91,81.91,48563.0
2025-06-04 11:40:00,81.91,82.07,81.91,81.93,31393.0,81.91,82.07,81.91,81.93,31393.0
2025-06-04 11:45:00,81.93,82.06,81.71,81.8,21299.0,81.93,82.06,81.71,81.8,21299.0
2025-06-04 11:50:00,81.79,81.84,81.74,81.81,18273.0,81.79,81.84,81.74,81.81,18273.0
2025-06-04 11:55:00,81.8,81.82,81.25,81.42,42171.0,81.8,81.82,81.25,81.42,42171.0
2025-06-04 12:00:00,81.41,81.52,81.24,81.25,23701.0,81.41,81.52,81.24,81.25,23701.0
2025-06-04 12:05:00,81.27,81.29,80.77,80.78,99466.0,81.27,81.29,80.77,80.78,99466.0
2025-06-04 12:10:00,80.78,80.81,80.51,80.56,57852.0,80.78,80.81,80.51,80.56,57852.0
2025-06-04 12:15:00,80.58,80.7,80.27,80.36,52905.0,80.58,80.7,80.27,80.36,52905.0
2025-06-04 12:20:00,80.36,80.55,80.26,80.47,56700.0,80.36,80.55,80.26,80.47,56700.0
2025-06-04 12:25:00,80.47,80.7,80.41,80.59,105064.0,80.47,80.7,80.41,80.59,105064.0
2025-06-04 12:30:00,80.61,80.87,80.6,80.82,65856.0,80.61,80.87,80.6,80.82,65856.0
2025-06-04 12:35:00,80.82,80.99,80.76,80.91,22506.0,80.82,80.99,80.76,80.91,22506.0
2025-06-04 12:40:00,80.94,81.06,80.89,81.03,15526.0,80.94,81.06,80.89,81.03,15526.0
2025-06-04 12:45:00,81.04,81.07,80.96,81.02,35247.0,81.04,81.07,80.96,81.02,35247.0
2025-06-04 12:50:00,81.02,81.1,80.95,81.02,38815.0,81.02,81.1,80.95,81.02,38815.0
2025-06-04 12:55:00,81.01,81.13,80.93,81.09,26408.0,81.01,81.13,80.93,81.09,26408.0
2025-06-04 13:00:00,81.08,81.44,81.08,81.39,23866.0,81.08,81.44,81.08,81.39,23866.0
2025-06-04 13:05:00,81.39,81.42,81.3,81.34,19950.0,81.39,81.42,81.3,81.34,19950.0
2025-06-04 13:10:00,81.33,81.39,81.26,81.37,56926.0,81.33,81.39,81.26,81.37,56926.0
2025-06-04 13:15:00,81.37,81.51,81.34,81.41,28816.0,81.37,81.51,81.34,81.41,28816.0
2025-06-04 13:20:00,81.4,81.45,81.3,81.32,42072.0,81.4,81.45,81.3,81.32,42072.0
2025-06-04 13:25:00,81.32,81.37,81.25,81.25,46329.0,81.32,81.37,81.25,81.25,46329.0
2025-06-04 13:30:00,81.25,81.32,81.19,81.25,14852.0,81.25,81.32,81.19,81.25,14852.0
2025-06-04 13:35:00,81.25,81.28,81.19,81.28,70459.0,81.25,81.28,81.19,81.28,70459.0
2025-06-04 13:40:00,81.27,81.31,81.23,81.26,10851.0,81.27,81.31,81.23,81.26,10851.0
2025-06-04 13:45:00,81.25,81.32,81.15,81.17,33709.0,81.25,81.32,81.15,81.17,33709.0
2025-06-04 13:50:00,81.16,81.18,81.07,81.15,10678.0,81.16,81.18,81.07,81.15,10678.0
2025-06-04 13:55:00,81.16,81.18,81.08,81.15,29387.0,81.16,81.18,81.08,81.15,29387.0
2025-06-04 14:00:00,81.16,81.3,81.16,81.28,37295.0,81.16,81.3,81.16,81.28,37295.0
2025-06-04 14:05:00,81.27,81.38,81.27,81.34,19843.0,81.27,81.38,81.27,81.34,19843.0
2025-06-04 14:10:00,81.35,81.36,81.24,81.24,13553.0,81.35,81.36,81.24,81.24,13553.0
2025-06-04 14:15:00,81.25,81.31,81.21,81.29,14498.0,81.25,81.31,81.21,81.29,14498.0
2025-06-04 14:20:00,81.29,81.35,81.24,81.26,16241.0,81.29,81.35,81.24,81.26,16241.0
2025-06-04 14:25:00,81.25,81.31,81.22,81.31,13960.0,81.25,81.31,81.22,81.31,13960.0
2025-06-04 14:30:00,81.31,81.36,81.26,81.28,15084.0,81.31,81.36,81.26,81.28,15084.0
2025-06-04 14:35:00,81.28,81.31,81.2,81.2,9582.0,81.28,81.31,81.2,81.2,9582.0
2025-06-04 14:40:00,81.21,81.24,81.19,81.19,11312.0,81.21,81.24,81.19,81.19,11312.0
2025-06-04 14:45:00,81.18,81.18,81.0,81.0,14074.0,81.18,81.18,81.0,81.0,14074.0
2025-06-04 14:50:00,80.99,81.01,80.91,80.96,16394.0,80.99,81.01,80.91,80.96,16394.0
2025-06-04 14:55:00,80.95,80.99,80.92,80.97,14137.0,80.95,80.99,80.92,80.97,14137.0
2025-06-04 15:00:00,80.97,81.03,80.96,81.0,18649.0,80.97,81.03,80.96,81.0,18649.0
2025-06-04 15:05:00,81.02,81.06,80.95,80.98,14706.0,81.02,81.06,80.95,80.98,14706.0
2025-06-04 15:10:00,80.98,81.1,80.96,80.96,52987.0,80.98,81.1,80.96,80.96,52987.0
2025-06-04 15:15:00,80.95,80.96,80.59,80.7,95364.0,80.95,80.96,80.59,80.7,95364.0
2025-06-04 15:20:00,80.7,80.79,80.63,80.79,93002.0,80.7,80.79,80.63,80.79,93002.0
2025-06-04 15:25:00,80.78,80.82,80.72,80.76,75900.0,80.78,80.82,80.72,80.76,75900.0
2025-06-04 15:30:00,80.76,80.77,80.65,80.7,77662.0,80.76,80.77,80.65,80.7,77662.0
2025-06-04 15:35:00,80.7,80.7,80.57,80.67,109931.0,80.7,80.7,80.57,80.67,109931.0
2025-06-04 15:40:00,80.66,80.73,80.58,80.68,56066.0,80.66,80.73,80.58,80.68,56066.0
2025-06-04 15:45:00,80.68,80.75,80.61,80.61,86920.0,80.68,80.75,80.61,80.61,86920.0
2025-06-04 15:50:00,80.61,80.66,80.56,80.63,153018.0,80.61,80.66,80.56,80.63,153018.0
2025-06-04 15:55:00,80.63,80.71,80.49,80.51,460972.0,80.63,80.71,80.49,80.51,460972.0
2025-06-05 09:30:00,81.35,81.35,80.29,80.75,140229.0,81.35,81.35,80.29,80.75,140229.0
2025-06-05 09:35:00,80.75,80.87,80.61,80.68,65289.0,80.75,80.87,80.61,80.68,65289.0
2025-06-05 09:40:00,80.71,80.84,80.61,80.84,62649.0,80.71,80.84,80.61,80.84,62649.0
2025-06-05 09:45:00,80.81,81.09,80.68,81.06,75636.0,80.81,81.09,80.68,81.06,75636.0
2025-06-05 09:50:00,81.07,81.14,80.74,80.8,70664.0,81.07,81.14,80.74,80.8,70664.0
2025-06-05 09:55:00,80.84,80.93,80.69,80.91,86306.0,80.84,80.93,80.69,80.91,86306.0
2025-06-05 10:00:00,80.89,81.03,80.67,80.86,72097.0,80.89,81.03,80.67,80.86,72097.0
2025-06-05 10:05:00,80.88,81.12,80.8,80.82,46293.0,80.88,81.12,80.8,80.82,46293.0
2025-06-05 10:10:00,80.82,81.04,80.82,81.03,69785.0,80.82,81.04,80.82,81.03,69785.0
2025-06-05 10:15:00,81.03,81.09,80.86,81.02,83142.0,81.03,81.09,80.86,81.02,83142.0
2025-06-05 10:20:00,81.02,81.09,80.96,81.03,61561.0,81.02,81.09,80.96,81.03,61561.0
2025-06-05 10:25:00,81.03,81.05,80.86,80.9,39594.0,81.03,81.05,80.86,80.9,39594.0
2025-06-05 10:30:00,80.89,80.95,80.69,80.74,57081.0,80.89,80.95,80.69,80.74,57081.0
2025-06-05 10:35:00,80.73,80.93,80.63,80.92,73574.0,80.73,80.93,80.63,80.92,73574.0
2025-06-05 10:40:00,80.92,81.13,80.79,80.82,109139.0,80.92,81.13,80.79,80.82,109139.0
2025-06-05 10:45:00,80.84,81.08,80.76,80.94,97115.0,80.84,81.08,80.76,80.94,97115.0
2025-06-05 10:50:00,80.92,80.98,80.72,80.77,52104.0,80.92,80.98,80.72,80.77,52104.0
2025-06-05 10:55:00,80.77,81.12,80.73,81.08,52765.0,80.77,81.12,80.73,81.08,52765.0
2025-06-05 11:00:00,81.09,81.33,81.06,81.3,103408.0,81.09,81.33,81.06,81.3,103408.0
2025-06-05 11:05:00,81.3,81.37,81.02,81.17,140805.0,81.3,81.37,81.02,81.17,140805.0
2025-06-05 11:10:00,81.17,81.23,81.06,81.06,27134.0,81.17,81.23,81.06,81.06,27134.0
2025-06-05 11:15:00,81.08,81.37,81.07,81.29,37002.0,81.08,81.37,81.07,81.29,37002.0
2025-06-05 11:20:00,81.29,81.36,81.16,81.18,26211.0,81.29,81.36,81.16,81.18,26211.0
2025-06-05 11:25:00,81.18,81.28,81.1,81.27,30397.0,81.18,81.28,81.1,81.27,30397.0
2025-06-05 11:30:00,81.25,81.34,81.23,81.25,27382.0,81.25,81.34,81.23,81.25,27382.0
2025-06-05 11:35:00,81.25,81.28,81.16,81.27,22706.0,81.25,81.28,81.16,81.27,22706.0
2025-06-05 11:40:00,81.27,81.29,81.18,81.25,16935.0,81.27,81.29,81.18,81.25,16935.0
2025-06-05 11:45:00,81.25,81.28,81.16,81.18,18700.0,81.25,81.28,81.16,81.18,18700.0
2025-06-05 11:50:00,81.18,81.26,81.15,81.23,18846.0,81.18,81.26,81.15,81.23,18846.0
2025-06-05 11:55:00,81.24,81.36,81.23,81.35,35239.0,81.24,81.36,81.23,81.35,35239.0
2025-06-05 12:00:00,81.36,81.43,81.35,81.41,21850.0,81.36,81.43,81.35,81.41,21850.0
2025-06-05 12:05:00,81.39,81.5,81.35,81.46,36482.0,81.39,81.5,81.35,81.46,36482.0
2025-06-05 12:10:00,81.49,81.6,81.39,81.42,36085.0,81.49,81.6,81.39,81.42,36085.0
2025-06-05 12:15:00,81.41,81.56,81.4,81.53,27993.0,81.41,81.56,81.4,81.53,27993.0
2025-06-05 12:20:00,81.51,81.56,81.48,81.48,12713.0,81.51,81.56,81.48,81.48,12713.0
2025-06-05 12:25:00,81.48,81.54,81.41,81.5,16727.0,81.48,81.54,81.41,81.5,16727.0
2025-06-05 12:30:00,81.48,81.5,81.42,81.46,27757.0,81.48,81.5,81.42,81.46,27757.0
2025-06-05 12:35:00,81.47,81.52,81.42,81.45,16798.0,81.47,81.52,81.42,81.45,16798.0
2025-06-05 12:40:00,81.45,81.45,81.3,81.3,18446.0,81.45,81.45,81.3,81.3,18446.0
2025-06-05 12:45:00,81.28,81.28,81.04,81.15,34738.0,81.28,81.28,81.04,81.15,34738.0
2025-06-05 12:50:00,81.15,81.26,81.09,81.22,24655.0,81.15,81.26,81.09,81.22,24655.0
2025-06-05 12:55:00,81.21,81.29,81.17,81.19,28085.0,81.21,81.29,81.17,81.19,28085.0
2025-06-05 13:00:00,81.19,81.32,81.19,81.21,23347.0,81.19,81.32,81.19,81.21,23347.0
2025-06-05 13:05:00,81.2,81.35,81.18,81.31,22982.0,81.2,81.35,81.18,81.31,22982.0
2025-06-05 13:10:00,81.3,81.4,81.25,81.4,40256.0,81.3,81.4,81.25,81.4,40256.0
2025-06-05 13:15:00,81.4,81.55,81.39,81.49,14542.0,81.4,81.55,81.39,81.49,14542.0
2025-06-05 13:20:00,81.52,81.52,81.44,81.47,22196.0,81.52,81.52,81.44,81.47,22196.0
2025-06-05 13:25:00,81.47,81.49,81.39,81.46,40836.0,81.47,81.49,81.39,81.46,40836.0
2025-06-05 13:30:00,81.47,81.64,81.47,81.64,32960.0,81.47,81.64,81.47,81.64,32960.0
2025-06-05 13:35:00,81.65,81.69,81.59,81.66,27533.0,81.65,81.69,81.59,81.66,27533.0
2025-06-05 13:40:00,81.67,81.72,81.53,81.64,45076.0,81.67,81.72,81.53,81.64,45076.0
2025-06-05 13:45:00,81.65,81.72,81.59,81.65,25913.0,81.65,81.72,81.59,81.65,25913.0
2025-06-05 13:50:00,81.63,81.7,81.63,81.67,30659.0,81.63,81.7,81.63,81.67,30659.0
2025-06-05 13:55:00,81.66,81.77,81.61,81.65,17890.0,81.66,81.77,81.61,81.65,17890.0
2025-06-05 14:00:00,81.65,81.67,81.59,81.62,15877.0,81.65,81.67,81.59,81.62,15877.0
2025-06-05 14:05:00,81.63,81.63,81.48,81.54,23415.0,81.63,81.63,81.48,81.54,23415.0
2025-06-05 14:10:00,81.54,81.55,81.41,81.42,12261.0,81.54,81.55,81.41,81.42,12261.0
2025-06-05 14:15:00,81.41,81.41,81.19,81.37,36307.0,81.41,81.41,81.19,81.37,36307.0
2025-06-05 14:20:00,81.36,81.4,81.29,81.4,18357.0,81.36,81.4,81.29,81.4,18357.0
2025-06-05 14:25:00,81.39,81.4,81.21,81.25,12382.0,81.39,81.4,81.21,81.25,12382.0
2025-06-05 14:30:00,81.25,81.36,81.25,81.35,14743.0,81.25,81.36,81.25,81.35,14743.0
2025-06-05 14:35:00,81.34,81.46,81.26,81.46,21462.0,81.34,81.46,81.26,81.46,21462.0
2025-06-05 14:40:00,81.45,81.47,81.39,81.45,11496.0,81.45,81.47,81.39,81.45,11496.0
2025-06-05 14:45:00,81.45,81.5,81.4,81.43,13804.0,81.45,81.5,81.4,81.43,13804.0
2025-06-05 14:50:00,81.44,81.54,81.43,81.44,12662.0,81.44,81.54,81.43,81.44,12662.0
2025-06-05 14:55:00,81.47,81.51,81.43,81.44,17356.0,81.47,81.51,81.43,81.44,17356.0
2025-06-05 15:00:00,81.43,81.5,81.41,81.44,20079.0,81.43,81.5,81.41,81.44,20079.0
2025-06-05 15:05:00,81.44,81.59,81.43,81.58,25553.0,81.44,81.59,81.43,81.58,25553.0
2025-06-05 15:10:00,81.58,81.58,81.34,81.41,18125.0,81.58,81.58,81.34,81.41,18125.0
2025-06-05 15:15:00,81.42,81.46,81.07,81.15,29171.0,81.42,81.46,81.07,81.15,29171.0
2025-06-05 15:20:00,81.14,81.16,80.98,80.98,26517.0,81.14,81.16,80.98,80.98,26517.0
2025-06-05 15:25:00,80.98,81.19,80.96,81.13,33627.0,80.98,81.19,80.96,81.13,33627.0
2025-06-05 15:30:00,81.15,81.27,81.13,81.24,33488.0,81.15,81.27,81.13,81.24,33488.0
2025-06-05 15:35:00,81.24,81.46,81.23,81.39,38397.0,81.24,81.46,81.23,81.39,38397.0
2025-06-05 15:40:00,81.39,81.44,81.34,81.41,39880.0,81.39,81.44,81.34,81.41,39880.0
2025-06-05 15:45:00,81.4,81.44,81.33,81.36,53796.0,81.4,81.44,81.33,81.36,53796.0
2025-06-05 15:50:00,81.33,81.33,81.12,81.12,81243.0,81.33,81.33,81.12,81.12,81243.0
2025-06-05 15:55:00,81.13,81.23,81.03,81.18,361376.0,81.13,81.23,81.03,81.18,361376.0
2025-06-06 09:30:00,82.01,82.3,81.75,82.26,63583.0,82.01,82.3,81.75,82.26,63583.0
2025-06-06 09:35:00,82.26,82.54,82.17,82.44,32288.0,82.26,82.54,82.17,82.44,32288.0
2025-06-06 09:40:00,82.45,82.5,82.19,82.29,24173.0,82.45,82.5,82.19,82.29,24173.0
2025-06-06 09:45:00,82.29,82.37,82.09,82.3,16861.0,82.29,82.37,82.09,82.3,16861.0
2025-06-06 09:50:00,82.38,82.38,82.14,82.2,18261.0,82.38,82.38,82.14,82.2,18261.0
2025-06-06 09:55:00,82.19,82.3,82.15,82.26,6343.0,82.19,82.3,82.15,82.26,6343.0
2025-06-06 10:00:00,82.26,82.28,81.99,82.17,33549.0,82.26,82.28,81.99,82.17,33549.0
2025-06-06 10:05:00,82.19,82.21,82.04,82.15,10397.0,82.19,82.21,82.04,82.15,10397.0
2025-06-06 10:10:00,82.14,82.16,81.96,82.04,17959.0,82.14,82.16,81.96,82.04,17959.0
2025-06-06 10:15:00,82.02,82.04,81.78,81.88,15449.0,82.02,82.04,81.78,81.88,15449.0
2025-06-06 10:20:00,81.88,82.09,81.79,82.09,9338.0,81.88,82.09,81.79,82.09,9338.0
2025-06-06 10:25:00,82.09,82.09,81.96,81.98,12444.0,82.09,82.09,81.96,81.98,12444.0
2025-06-06 10:30:00,82.05,82.05,81.86,81.88,12312.0,82.05,82.05,81.86,81.88,12312.0
2025-06-06 10:35:00,81.88,82.09,81.86,82.03,12659.0,81.88,82.09,81.86,82.03,12659.0
2025-06-06 10:40:00,82.05,82.11,82.0,82.0,31067.0,82.05,82.11,82.0,82.0,31067.0
2025-06-06 10:45:00,81.95,82.07,81.92,82.01,7627.0,81.95,82.07,81.92,82.01,7627.0
2025-06-06 10:50:00,82.0,82.06,81.94,81.98,14752.0,82.0,82.06,81.94,81.98,14752.0
2025-06-06 10:55:00,82.0,82.07,81.87,81.88,14219.0,82.0,82.07,81.87,81.88,14219.0
2025-06-06 11:00:00,81.86,82.0,81.82,81.94,15229.0,81.86,82.0,81.82,81.94,15229.0
2025-06-06 11:05:00,81.94,81.94,81.81,81.91,12665.0,81.94,81.94,81.81,81.91,12665.0
2025-06-06 11:10:00,81.92,82.01,81.89,82.0,23235.0,81.92,82.01,81.89,82.0,23235.0
2025-06-06 11:15:00,81.97,81.98,81.8,81.88,15697.0,81.97,81.98,81.8,81.88,15697.0
2025-06-06 11:20:00,81.86,81.98,81.82,81.96,16531.0,81.86,81.98,81.82,81.96,16531.0
2025-06-06 11:25:00,81.96,81.99,81.83,81.84,15739.0,81.96,81.99,81.83,81.84,15739.0
2025-06-06 11:30:00,81.85,81.98,81.84,81.94,11300.0,81.85,81.98,81.84,81.94,11300.0
2025-06-06 11:35:00,81.94,82.0,81.74,81.74,13951.0,81.94,82.0,81.74,81.74,13951.0
2025-06-06 11:40:00,81.74,81.75,81.55,81.55,57404.0,81.74,81.75,81.55,81.55,57404.0
2025-06-06 11:45:00,81.56,81.68,81.47,81.67,33847.0,81.56,81.68,81.47,81.67,33847.0
2025-06-06 11:50:00,81.67,81.7,81.53,81.58,30857.0,81.67,81.7,81.53,81.58,30857.0
2025-06-06 11:55:00,81.59,81.63,81.47,81.55,28327.0,81.59,81.63,81.47,81.55,28327.0
2025-06-06 12:00:00,81.55,81.58,81.47,81.56,42436.0,81.55,81.58,81.47,81.56,42436.0
2025-06-06 12:05:00,81.56,81.66,81.55,81.65,22346.0,81.56,81.66,81.55,81.65,22346.0
2025-06-06 12:10:00,81.63,81.7,81.62,81.67,28323.0,81.63,81.7,81.62,81.67,28323.0
2025-06-06 12:15:00,81.67,81.7,81.59,81.67,48664.0,81.67,81.7,81.59,81.67,48664.0
2025-06-06 12:20:00,81.68,81.8,81.66,81.73,39969.0,81.68,81.8,81.66,81.73,39969.0
2025-06-06 12:25:00,81.75,81.85,81.7,81.84,24494.0,81.75,81.85,81.7,81.84,24494.0
2025-06-06 12:30:00,81.84,81.94,81.77,81.81,17925.0,81.84,81.94,81.77,81.81,17925.0
2025-06-06 12:35:00,81.83,81.84,81.66,81.7,12662.0,81.83,81.84,81.66,81.7,12662.0
2025-06-06 12:40:00,81.69,81.77,81.64,81.72,12807.0,81.69,81.77,81.64,81.72,12807.0
2025-06-06 12:45:00,81.72,81.73,81.65,81.72,9968.0,81.72,81.73,81.65,81.72,9968.0
2025-06-06 12:50:00,81.72,81.72,81.48,81.5,13564.0,81.72,81.72,81.48,81.5,13564.0
2025-06-06 12:55:00,81.48,81.48,81.31,81.31,21272.0,81.48,81.48,81.31,81.31,21272.0
2025-06-06 13:00:00,81.31,81.37,81.31,81.33,18822.0,81.31,81.37,81.31,81.33,18822.0
2025-06-06 13:05:00,81.33,81.46,81.33,81.44,7048.0,81.33,81.46,81.33,81.44,7048.0
2025-06-06 13:10:00,81.45,81.62,81.44,81.56,13288.0,81.45,81.62,81.44,81.56,13288.0
2025-06-06 13:15:00,81.55,81.59,81.46,81.59,17140.0,81.55,81.59,81.46,81.59,17140.0
2025-06-06 13:20:00,81.59,81.66,81.56,81.57,11164.0,81.59,81.66,81.56,81.57,11164.0
2025-06-06 13:25:00,81.56,81.61,81.54,81.59,7667.0,81.56,81.61,81.54,81.59,7667.0
2025-06-06 13:30:00,81.59,81.67,81.5,81.54,21206.0,81.59,81.67,81.5,81.54,21206.0
2025-06-06 13:35:00,81.5,81.57,81.44,81.48,25622.0,81.5,81.57,81.44,81.48,25622.0
2025-06-06 13:40:00,81.48,81.58,81.47,81.56,20553.0,81.48,81.58,81.47,81.56,20553.0
2025-06-06 13:45:00,81.56,81.62,81.5,81.61,17894.0,81.56,81.62,81.5,81.61,17894.0
2025-06-06 13:50:00,81.61,81.68,81.59,81.59,11754.0,81.61,81.68,81.59,81.59,11754.0
2025-06-06 13:55:00,81.61,81.61,81.53,81.55,14046.0,81.61,81.61,81.53,81.55,14046.0
2025-06-06 14:00:00,81.55,81.67,81.54,81.63,27033.0,81.55,81.67,81.54,81.63,27033.0
2025-06-06 14:05:00,81.66,81.66,81.53,81.59,16762.0,81.66,81.66,81.53,81.59,16762.0
2025-06-06 14:10:00,81.6,81.69,81.58,81.62,13898.0,81.6,81.69,81.58,81.62,13898.0
2025-06-06 14:15:00,81.65,81.69,81.63,81.67,16773.0,81.65,81.69,81.63,81.67,16773.0
2025-06-06 14:20:00,81.69,81.72,81.64,81.66,12957.0,81.69,81.72,81.64,81.66,12957.0
2025-06-06 14:25:00,81.65,81.71,81.64,81.69,7421.0,81.65,81.71,81.64,81.69,7421.0
2025-06-06 14:30:00,81.7,81.8,81.7,81.8,14854.0,81.7,81.8,81.7,81.8,14854.0
2025-06-06 14:35:00,81.8,81.82,81.73,81.73,18256.0,81.8,81.82,81.73,81.73,18256.0
2025-06-06 14:40:00,81.74,81.75,81.69,81.72,18182.0,81.74,81.75,81.69,81.72,18182.0
2025-06-06 14:45:00,81.7,81.79,81.7,81.77,7804.0,81.7,81.79,81.7,81.77,7804.0
2025-06-06 14:50:00,81.77,81.8,81.73,81.76,21855.0,81.77,81.8,81.73,81.76,21855.0
2025-06-06 14:55:00,81.73,81.79,81.73,81.76,26291.0,81.73,81.79,81.73,81.76,26291.0
2025-06-06 15:00:00,81.75,81.92,81.74,81.88,35435.0,81.75,81.92,81.74,81.88,35435.0
2025-06-06 15:05:00,81.88,81.96,81.85,81.93,30639.0,81.88,81.96,81.85,81.93,30639.0
2025-06-06 15:10:00,81.92,82.05,81.85,82.03,37645.0,81.92,82.05,81.85,82.03,37645.0
2025-06-06 15:15:00,82.02,82.04,81.97,81.98,31330.0,82.02,82.04,81.97,81.98,31330.0
2025-06-06 15:20:00,81.97,82.04,81.84,81.84,41538.0,81.97,82.04,81.84,81.84,41538.0
2025-06-06 15:25:00,81.86,81.93,81.86,81.86,13743.0,81.86,81.93,81.86,81.86,13743.0
2025-06-06 15:30:00,81.86,81.9,81.85,81.88,21830.0,81.86,81.9,81.85,81.88,21830.0
2025-06-06 15:35:00,81.87,81.89,81.75,81.78,33126.0,81.87,81.89,81.75,81.78,33126.0
2025-06-06 15:40:00,81.77,81.8,81.71,81.73,22728.0,81.77,81.8,81.71,81.73,22728.0
2025-06-06 15:45:00,81.74,81.77,81.62,81.7,35213.0,81.74,81.77,81.62,81.7,35213.0
2025-06-06 15:50:00,81.7,81.81,81.65,81.75,78836.0,81.7,81.81,81.65,81.75,78836.0
2025-06-06 15:55:00,81.74,81.8,81.66,81.7,262934.0,81.74,81.8,81.66,81.7,262934.0
2025-06-09 09:30:00,82.0,82.13,81.04,81.12,93783.0,82.0,82.13,81.04,81.12,93783.0
2025-06-09 09:35:00,81.17,81.18,80.69,81.01,40986.0,81.17,81.18,80.69,81.01,40986.0
2025-06-09 09:40:00,81.01,81.38,81.0,81.25,36576.0,81.01,81.38,81.0,81.25,36576.0
2025-06-09 09:45:00,81.21,81.41,81.14,81.41,15616.0,81.21,81.41,81.14,81.41,15616.0
2025-06-09 09:50:00,81.38,81.4,81.14,81.14,13084.0,81.38,81.4,81.14,81.14,13084.0
2025-06-09 09:55:00,81.16,81.42,81.15,81.36,24412.0,81.16,81.42,81.15,81.36,24412.0
2025-06-09 10:00:00,81.32,81.51,81.26,81.41,16809.0,81.32,81.51,81.26,81.41,16809.0
2025-06-09 10:05:00,81.45,81.61,81.37,81.38,24049.0,81.45,81.61,81.37,81.38,24049.0
2025-06-09 10:10:00,81.38,81.68,81.33,81.47,35735.0,81.38,81.68,81.33,81.47,35735.0
2025-06-09 10:15:00,81.45,81.47,81.22,81.22,35454.0,81.45,81.47,81.22,81.22,35454.0
2025-06-09 10:20:00,81.21,81.54,81.2,81.47,26347.0,81.21,81.54,81.2,81.47,26347.0
2025-06-09 10:25:00,81.46,81.59,81.43,81.52,36635.0,81.46,81.59,81.43,81.52,36635.0
2025-06-09 10:30:00,81.55,81.64,81.48,81.53,25588.0,81.55,81.64,81.48,81.53,25588.0
2025-06-09 10:35:00,81.51,81.64,81.46,81.48,33030.0,81.51,81.64,81.46,81.48,33030.0
2025-06-09 10:40:00,81.47,81.71,81.37,81.69,57748.0,81.47,81.71,81.37,81.69,57748.0
2025-06-09 10:45:00,81.7,81.76,81.54,81.7,43309.0,81.7,81.76,81.54,81.7,43309.0
2025-06-09 10:50:00,81.68,81.83,81.68,81.73,27258.0,81.68,81.83,81.68,81.73,27258.0
2025-06-09 10:55:00,81.75,81.87,81.71,81.87,23503.0,81.75,81.87,81.71,81.87,23503.0
2025-06-09 11:00:00,81.89,81.96,81.79,81.94,25031.0,81.89,81.96,81.79,81.94,25031.0
2025-06-09 11:05:00,81.95,81.98,81.75,81.78,16258.0,81.95,81.98,81.75,81.78,16258.0
2025-06-09 11:10:00,81.8,81.89,81.73,81.76,25075.0,81.8,81.89,81.73,81.76,25075.0
2025-06-09 11:15:00,81.76,81.85,81.69,81.76,18895.0,81.76,81.85,81.69,81.76,18895.0
2025-06-09 11:20:00,81.75,81.79,81.6,81.61,20107.0,81.75,81.79,81.6,81.61,20107.0
2025-06-09 11:25:00,81.62,81.62,81.51,81.53,24092.0,81.62,81.62,81.51,81.53,24092.0
2025-06-09 11:30:00,81.58,81.74,81.58,81.73,18814.0,81.58,81.74,81.58,81.73,18814.0
2025-06-09 11:35:00,81.7,81.87,81.7,81.79,14487.0,81.7,81.87,81.7,81.79,14487.0
2025-06-09 11:40:00,81.8,81.87,81.74,81.76,14566.0,81.8,81.87,81.74,81.76,14566.0
2025-06-09 11:45:00,81.76,81.9,81.74,81.89,10511.0,81.76,81.9,81.74,81.89,10511.0
2025-06-09 11:50:00,81.91,81.94,81.82,81.82,12490.0,81.91,81.94,81.82,81.82,12490.0
2025-06-09 11:55:00,81.83,81.92,81.79,81.89,11897.0,81.83,81.92,81.79,81.89,11897.0
2025-06-09 12:00:00,81.89,81.94,81.8,81.94,15058.0,81.89,81.94,81.8,81.94,15058.0
2025-06-09 12:05:00,81.91,81.94,81.83,81.92,11263.0,81.91,81.94,81.83,81.92,11263.0
2025-06-09 12:10:00,81.92,81.92,81.8,81.89,24257.0,81.92,81.92,81.8,81.89,24257.0
2025-06-09 12:15:00,81.88,81.94,81.87,81.94,27503.0,81.88,81.94,81.87,81.94,27503.0
2025-06-09 12:20:00,81.94,81.95,81.87,81.94,15017.0,81.94,81.95,81.87,81.94,15017.0
2025-06-09 12:25:00,81.94,81.97,81.89,81.93,32861.0,81.94,81.97,81.89,81.93,32861.0
2025-06-09 12:30:00,81.94,81.98,81.89,81.98,102133.0,81.94,81.98,81.89,81.98,102133.0
2025-06-09 12:35:00,81.95,81.95,81.75,81.78,73950.0,81.95,81.95,81.75,81.78,73950.0
2025-06-09 12:40:00,81.78,81.86,81.68,81.81,32449.0,81.78,81.86,81.68,81.81,32449.0
2025-06-09 12:45:00,81.82,81.87,81.79,81.87,23815.0,81.82,81.87,81.79,81.87,23815.0
2025-06-09 12:50:00,81.86,82.04,81.86,82.0,14944.0,81.86,82.04,81.86,82.0,14944.0
2025-06-09 12:55:00,82.0,82.11,81.93,82.11,20388.0,82.0,82.11,81.93,82.11,20388.0
2025-06-09 13:00:00,82.1,82.2,82.02,82.19,22332.0,82.1,82.2,82.02,82.19,22332.0
2025-06-09 13:05:00,82.18,82.26,82.16,82.23,14669.0,82.18,82.26,82.16,82.23,14669.0
2025-06-09 13:10:00,82.22,82.36,82.22,82.29,17744.0,82.22,82.36,82.22,82.29,17744.0
2025-06-09 13:15:00,82.28,82.37,82.22,82.34,26603.0,82.28,82.37,82.22,82.34,26603.0
2025-06-09 13:20:00,82.33,82.43,82.27,82.43,24066.0,82.33,82.43,82.27,82.43,24066.0
2025-06-09 13:25:00,82.43,82.48,82.36,82.39,16039.0,82.43,82.48,82.36,82.39,16039.0
2025-06-09 13:30:00,82.42,82.42,82.3,82.3,12259.0,82.42,82.42,82.3,82.3,12259.0
2025-06-09 13:35:00,82.29,82.33,82.26,82.26,8815.0,82.29,82.33,82.26,82.26,8815.0
2025-06-09 13:40:00,82.26,82.36,82.25,82.36,13009.0,82.26,82.36,82.25,82.36,13009.0
2025-06-09 13:45:00,82.33,82.34,82.27,82.27,10603.0,82.33,82.34,82.27,82.27,10603.0
2025-06-09 13:50:00,82.29,82.39,82.28,82.32,21689.0,82.29,82.39,82.28,82.32,21689.0
2025-06-09 13:55:00,82.33,82.33,82.13,82.14,20318.0,82.33,82.33,82.13,82.14,20318.0
2025-06-09 14:00:00,82.14,82.22,82.13,82.19,20502.0,82.14,82.22,82.13,82.19,20502.0
2025-06-09 14:05:00,82.19,82.2,82.12,82.16,14730.0,82.19,82.2,82.12,82.16,14730.0
2025-06-09 14:10:00,82.15,82.25,82.15,82.18,17500.0,82.15,82.25,82.15,82.18,17500.0
2025-06-09 14:15:00,82.17,82.22,82.15,82.21,19211.0,82.17,82.22,82.15,82.21,19211.0
2025-06-09 14:20:00,82.22,82.25,82.15,82.17,20515.0,82.22,82.25,82.15,82.17,20515.0
2025-06-09 14:25:00,82.17,82.2,82.15,82.18,16898.0,82.17,82.2,82.15,82.18,16898.0
2025-06-09 14:30:00,82.18,82.23,82.17,82.17,18992.0,82.18,82.23,82.17,82.17,18992.0
2025-06-09 14:35:00,82.17,82.19,82.1,82.1,28582.0,82.17,82.19,82.1,82.1,28582.0
2025-06-09 14:40:00,82.1,82.1,82.02,82.07,20525.0,82.1,82.1,82.02,82.07,20525.0
2025-06-09 14:45:00,82.07,82.11,81.97,81.98,20664.0,82.07,82.11,81.97,81.98,20664.0
2025-06-09 14:50:00,81.98,82.02,81.94,81.96,17477.0,81.98,82.02,81.94,81.96,17477.0
2025-06-09 14:55:00,81.96,82.01,81.9,81.9,22409.0,81.96,82.01,81.9,81.9,22409.0
2025-06-09 15:00:00,81.91,81.95,81.83,81.84,19294.0,81.91,81.95,81.83,81.84,19294.0
2025-06-09 15:05:00,81.84,81.86,81.8,81.82,24661.0,81.84,81.86,81.8,81.82,24661.0
2025-06-09 15:10:00,81.81,81.85,81.75,81.75,25688.0,81.81,81.85,81.75,81.75,25688.0
2025-06-09 15:15:00,81.73,81.75,81.67,81.67,27473.0,81.73,81.75,81.67,81.67,27473.0
2025-06-09 15:20:00,81.68,81.68,81.56,81.56,36711.0,81.68,81.68,81.56,81.56,36711.0
2025-06-09 15:25:00,81.55,81.58,81.53,81.55,48278.0,81.55,81.58,81.53,81.55,48278.0
2025-06-09 15:30:00,81.55,81.56,81.29,81.41,69941.0,81.55,81.56,81.29,81.41,69941.0
2025-06-09 15:35:00,81.4,81.54,81.4,81.48,51815.0,81.4,81.54,81.4,81.48,51815.0
2025-06-09 15:40:00,81.48,81.49,81.3,81.35,52013.0,81.48,81.49,81.3,81.35,52013.0
2025-06-09 15:45:00,81.35,81.4,81.25,81.26,59595.0,81.35,81.4,81.25,81.26,59595.0
2025-06-09 15:50:00,81.3,81.31,81.02,81.02,117144.0,81.3,81.31,81.02,81.02,117144.0
2025-06-09 15:55:00,81.04,81.17,81.01,81.1,340669.0,81.04,81.17,81.01,81.1,340669.0
2025-06-10 09:30:00,81.79,82.25,81.79,82.13,65768.0,81.79,82.25,81.79,82.13,65768.0
2025-06-10 09:35:00,82.2,82.25,81.87,81.91,35803.0,82.2,82.25,81.87,81.91,35803.0
2025-06-10 09:40:00,81.91,82.18,81.78,82.06,32064.0,81.91,82.18,81.78,82.06,32064.0
2025-06-10 09:45:00,82.04,82.08,81.8,81.81,18611.0,82.04,82.08,81.8,81.81,18611.0
2025-06-10 09:50:00,81.9,81.9,81.68,81.78,21540.0,81.9,81.9,81.68,81.78,21540.0
2025-06-10 09:55:00,81.75,81.82,81.61,81.64,10060.0,81.75,81.82,81.61,81.64,10060.0
2025-06-10 10:00:00,81.63,81.92,81.63,81.88,18712.0,81.63,81.92,81.63,81.88,18712.0
2025-06-10 10:05:00,81.82,81.82,81.63,81.69,19231.0,81.82,81.82,81.63,81.69,19231.0
2025-06-10 10:10:00,81.7,81.73,81.54,81.58,12169.0,81.7,81.73,81.54,81.58,12169.0
2025-06-10 10:15:00,81.58,81.75,81.56,81.7,17331.0,81.58,81.75,81.56,81.7,17331.0
2025-06-10 10:20:00,81.7,81.78,81.46,81.78,15858.0,81.7,81.78,81.46,81.78,15858.0
2025-06-10 10:25:00,81.79,81.85,81.56,81.57,23624.0,81.79,81.85,81.56,81.57,23624.0
2025-06-10 10:30:00,81.63,81.67,81.52,81.59,14754.0,81.63,81.67,81.52,81.59,14754.0
2025-06-10 10:35:00,81.6,81.88,81.58,81.83,22894.0,81.6,81.88,81.58,81.83,22894.0
2025-06-10 10:40:00,81.84,81.98,81.84,81.91,13078.0,81.84,81.98,81.84,81.91,13078.0
2025-06-10 10:45:00,81.9,81.91,81.41,81.53,30084.0,81.9,81.91,81.41,81.53,30084.0
2025-06-10 10:50:00,81.52,81.75,81.44,81.44,21499.0,81.52,81.75,81.44,81.44,21499.0
2025-06-10 10:55:00,81.47,81.51,81.27,81.3,16244.0,81.47,81.51,81.27,81.3,16244.0
2025-06-10 11:00:00,81.34,81.48,81.26,81.39,23076.0,81.34,81.48,81.26,81.39,23076.0
2025-06-10 11:05:00,81.4,81.59,81.36,81.57,17954.0,81.4,81.59,81.36,81.57,17954.0
2025-06-10 11:10:00,81.57,81.74,81.54,81.55,30091.0,81.57,81.74,81.54,81.55,30091.0
2025-06-10 11:15:00,81.58,81.81,81.53,81.79,26206.0,81.58,81.81,81.53,81.79,26206.0
2025-06-10 11:20:00,81.79,81.84,81.7,81.79,20863.0,81.79,81.84,81.7,81.79,20863.0
2025-06-10 11:25:00,81.78,81.88,81.78,81.85,15742.0,81.78,81.88,81.78,81.85,15742.0
2025-06-10 11:30:00,81.88,82.25,81.88,82.25,40503.0,81.88,82.25,81.88,82.25,40503.0
2025-06-10 11:35:00,82.25,82.44,82.21,82.3,39491.0,82.25,82.44,82.21,82.3,39491.0
2025-06-10 11:40:00,82.32,82.34,82.06,82.07,45462.0,82.32,82.34,82.06,82.07,45462.0
2025-06-10 11:45:00,82.07,82.11,81.85,81.86,18026.0,82.07,82.11,81.85,81.86,18026.0
2025-06-10 11:50:00,81.88,81.97,81.83,81.88,8766.0,81.88,81.97,81.83,81.88,8766.0
2025-06-10 11:55:00,81.87,81.97,81.78,81.92,25813.0,81.87,81.97,81.78,81.92,25813.0
2025-06-10 12:00:00,81.89,81.98,81.82,81.85,12358.0,81.89,81.98,81.82,81.85,12358.0
2025-06-10 12:05:00,81.85,81.86,81.68,81.73,11671.0,81.85,81.86,81.68,81.73,11671.0
2025-06-10 12:10:00,81.73,81.79,81.66,81.73,19529.0,81.73,81.79,81.66,81.73,19529.0
2025-06-10 12:15:00,81.73,81.89,81.73,81.85,12946.0,81.73,81.89,81.73,81.85,12946.0
2025-06-10 12:20:00,81.87,81.89,81.8,81.81,30733.0,81.87,81.89,81.8,81.81,30733.0
2025-06-10 12:25:00,81.83,81.95,81.82,81.88,24185.0,81.83,81.95,81.82,81.88,24185.0
2025-06-10 12:30:00,81.93,81.93,81.8,81.84,13187.0,81.93,81.93,81.8,81.84,13187.0
2025-06-10 12:35:00,81.84,81.94,81.83,81.91,25295.0,81.84,81.94,81.83,81.91,25295.0
2025-06-10 12:40:00,81.89,82.02,81.86,81.97,18774.0,81.89,82.02,81.86,81.97,18774.0
2025-06-10 12:45:00,81.94,81.94,81.76,81.79,6885.0,81.94,81.94,81.76,81.79,6885.0
2025-06-10 12:50:00,81.81,81.89,81.79,81.87,10752.0,81.81,81.89,81.79,81.87,10752.0
2025-06-10 12:55:00,81.89,81.89,81.7,81.73,11246.0,81.89,81.89,81.7,81.73,11246.0
2025-06-10 13:00:00,81.71,81.73,81.6,81.66,9032.0,81.71,81.73,81.6,81.66,9032.0
2025-06-10 13:05:00,81.69,81.88,81.65,81.88,19883.0,81.69,81.88,81.65,81.88,19883.0
2025-06-10 13:10:00,81.88,81.95,81.84,81.9,9202.0,81.88,81.95,81.84,81.9,9202.0
2025-06-10 13:15:00,81.91,81.98,81.69,81.7,22012.0,81.91,81.98,81.69,81.7,22012.0
2025-06-10 13:20:00,81.7,81.78,81.7,81.73,26170.0,81.7,81.78,81.7,81.73,26170.0
2025-06-10 13:25:00,81.73,81.74,81.69,81.73,13115.0,81.73,81.74,81.69,81.73,13115.0
2025-06-10 13:30:00,81.72,81.8,81.71,81.77,14159.0,81.72,81.8,81.71,81.77,14159.0
2025-06-10 13:35:00,81.77,81.83,81.76,81.81,16407.0,81.77,81.83,81.76,81.81,16407.0
2025-06-10 13:40:00,81.8,81.82,81.75,81.82,11459.0,81.8,81.82,81.75,81.82,11459.0
2025-06-10 13:45:00,81.8,81.81,81.74,81.78,10877.0,81.8,81.81,81.74,81.78,10877.0
2025-06-10 13:50:00,81.79,81.82,81.76,81.79,12285.0,81.79,81.82,81.76,81.79,12285.0
2025-06-10 13:55:00,81.79,81.79,81.71,81.75,14553.0,81.79,81.79,81.71,81.75,14553.0
2025-06-10 14:00:00,81.75,81.75,81.65,81.75,14533.0,81.75,81.75,81.65,81.75,14533.0
2025-06-10 14:05:00,81.72,81.79,81.7,81.75,12299.0,81.72,81.79,81.7,81.75,12299.0
2025-06-10 14:10:00,81.76,81.76,81.64,81.7,13910.0,81.76,81.76,81.64,81.7,13910.0
2025-06-10 14:15:00,81.69,81.83,81.68,81.83,15068.0,81.69,81.83,81.68,81.83,15068.0
2025-06-10 14:20:00,81.85,81.89,81.83,81.87,22305.0,81.85,81.89,81.83,81.87,22305.0
2025-06-10 14:25:00,81.86,81.9,81.73,81.78,15714.0,81.86,81.9,81.73,81.78,15714.0
2025-06-10 14:30:00,81.79,81.81,81.71,81.76,11700.0,81.79,81.81,81.71,81.76,11700.0
2025-06-10 14:35:00,81.76,81.79,81.74,81.75,12127.0,81.76,81.79,81.74,81.75,12127.0
2025-06-10 14:40:00,81.77,81.87,81.73,81.75,11389.0,81.77,81.87,81.73,81.75,11389.0
2025-06-10 14:45:00,81.76,81.8,81.74,81.8,12113.0,81.76,81.8,81.74,81.8,12113.0
2025-06-10 14:50:00,81.78,81.8,81.75,81.76,11915.0,81.78,81.8,81.75,81.76,11915.0
2025-06-10 14:55:00,81.76,81.88,81.75,81.81,20676.0,81.76,81.88,81.75,81.81,20676.0
2025-06-10 15:00:00,81.81,81.95,81.8,81.94,13494.0,81.81,81.95,81.8,81.94,13494.0
2025-06-10 15:05:00,81.96,82.01,81.93,81.98,18533.0,81.96,82.01,81.93,81.98,18533.0
2025-06-10 15:10:00,82.0,82.02,81.88,81.91,30346.0,82.0,82.02,81.88,81.91,30346.0
2025-06-10 15:15:00,81.91,81.94,81.86,81.88,25057.0,81.91,81.94,81.86,81.88,25057.0
2025-06-10 15:20:00,81.88,81.9,81.79,81.81,33316.0,81.88,81.9,81.79,81.81,33316.0
2025-06-10 15:25:00,81.81,81.81,81.67,81.7,20187.0,81.81,81.81,81.67,81.7,20187.0
2025-06-10 15:30:00,81.7,81.7,81.55,81.55,33972.0,81.7,81.7,81.55,81.55,33972.0
2025-06-10 15:35:00,81.56,81.61,81.49,81.59,42988.0,81.56,81.61,81.49,81.59,42988.0
2025-06-10 15:40:00,81.58,81.68,81.55,81.65,49510.0,81.58,81.68,81.55,81.65,49510.0
2025-06-10 15:45:00,81.65,81.68,81.59,81.6,47742.0,81.65,81.68,81.59,81.6,47742.0
2025-06-10 15:50:00,81.6,81.63,81.39,81.52,84019.0,81.6,81.63,81.39,81.52,84019.0
2025-06-10 15:55:00,81.52,81.77,81.5,81.73,314946.0,81.52,81.77,81.5,81.73,314946.0
2025-06-11 09:30:00,82.57,82.57,81.91,82.28,79785.0,82.57,82.57,81.91,82.28,79785.0
2025-06-11 09:35:00,82.35,82.35,82.02,82.22,18523.0,82.35,82.35,82.02,82.22,18523.0
2025-06-11 09:40:00,82.21,82.37,82.19,82.3,10469.0,82.21,82.37,82.19,82.3,10469.0
2025-06-11 09:45:00,82.32,82.32,81.95,81.95,26773.0,82.32,82.32,81.95,81.95,26773.0
2025-06-11 09:50:00,81.98,82.33,81.89,82.32,35191.0,81.98,82.33,81.89,82.32,35191.0
2025-06-11 09:55:00,82.32,82.36,82.14,82.23,10275.0,82.32,82.36,82.14,82.23,10275.0
2025-06-11 10:00:00,82.2,82.26,81.92,82.05,20508.0,82.2,82.26,81.92,82.05,20508.0
2025-06-11 10:05:00,82.2,82.39,82.1,82.22,23018.0,82.2,82.39,82.1,82.22,23018.0
2025-06-11 10:10:00,82.33,82.35,82.1,82.2,22659.0,82.33,82.35,82.1,82.2,22659.0
2025-06-11 10:15:00,82.21,82.26,82.12,82.21,16107.0,82.21,82.26,82.12,82.21,16107.0
2025-06-11 10:20:00,82.15,82.24,82.0,82.16,10626.0,82.15,82.24,82.0,82.16,10626.0
2025-06-11 10:25:00,82.18,82.23,82.11,82.23,9903.0,82.18,82.23,82.11,82.23,9903.0
2025-06-11 10:30:00,82.21,82.23,82.04,82.11,12463.0,82.21,82.23,82.04,82.11,12463.0
2025-06-11 10:35:00,82.13,82.18,82.04,82.09,13974.0,82.13,82.18,82.04,82.09,13974.0
2025-06-11 10:40:00,82.09,82.23,82.06,82.18,9077.0,82.09,82.23,82.06,82.18,9077.0
2025-06-11 10:45:00,82.18,82.22,82.04,82.07,9100.0,82.18,82.22,82.04,82.07,9100.0
2025-06-11 10:50:00,82.1,82.37,82.08,82.34,59366.0,82.1,82.37,82.08,82.34,59366.0
2025-06-11 10:55:00,82.33,82.38,82.23,82.3,15649.0,82.33,82.38,82.23,82.3,15649.0
2025-06-11 11:00:00,82.3,82.41,82.29,82.41,8516.0,82.3,82.41,82.29,82.41,8516.0
2025-06-11 11:05:00,82.41,82.41,82.29,82.34,14239.0,82.41,82.41,82.29,82.34,14239.0
2025-06-11 11:10:00,82.29,82.47,82.29,82.47,21414.0,82.29,82.47,82.29,82.47,21414.0
2025-06-11 11:15:00,82.48,82.52,82.4,82.44,18471.0,82.48,82.52,82.4,82.44,18471.0
2025-06-11 11:20:00,82.42,82.45,82.38,82.44,15986.0,82.42,82.45,82.38,82.44,15986.0
2025-06-11 11:25:00,82.43,82.51,82.42,82.49,11217.0,82.43,82.51,82.42,82.49,11217.0
2025-06-11 11:30:00,82.51,82.54,82.36,82.4,21385.0,82.51,82.54,82.36,82.4,21385.0
2025-06-11 11:35:00,82.39,82.54,82.38,82.53,23519.0,82.39,82.54,82.38,82.53,23519.0
2025-06-11 11:40:00,82.53,82.56,82.44,82.44,8670.0,82.53,82.56,82.44,82.44,8670.0
2025-06-11 11:45:00,82.46,82.53,82.39,82.42,14845.0,82.46,82.53,82.39,82.42,14845.0
2025-06-11 11:50:00,82.42,82.45,82.37,82.41,9671.0,82.42,82.45,82.37,82.41,9671.0
2025-06-11 11:55:00,82.42,82.45,82.35,82.42,11308.0,82.42,82.45,82.35,82.42,11308.0
2025-06-11 12:00:00,82.42,82.49,82.31,82.32,11930.0,82.42,82.49,82.31,82.32,11930.0
2025-06-11 12:05:00,82.32,82.32,82.14,82.22,14245.0,82.32,82.32,82.14,82.22,14245.0
2025-06-11 12:10:00,82.22,82.27,82.19,82.25,13539.0,82.22,82.27,82.19,82.25,13539.0
2025-06-11 12:15:00,82.25,82.33,82.24,82.29,11467.0,82.25,82.33,82.24,82.29,11467.0
2025-06-11 12:20:00,82.3,82.37,82.27,82.32,7701.0,82.3,82.37,82.27,82.32,7701.0
2025-06-11 12:25:00,82.32,82.38,82.27,82.38,8933.0,82.32,82.38,82.27,82.38,8933.0
2025-06-11 12:30:00,82.4,82.44,82.37,82.4,9310.0,82.4,82.44,82.37,82.4,9310.0
2025-06-11 12:35:00,82.39,82.39,82.26,82.31,7550.0,82.39,82.39,82.26,82.31,7550.0
2025-06-11 12:40:00,82.34,82.41,82.33,82.41,9670.0,82.34,82.41,82.33,82.41,9670.0
2025-06-11 12:45:00,82.42,82.5,82.4,82.41,12317.0,82.42,82.5,82.4,82.41,12317.0
2025-06-11 12:50:00,82.4,82.48,82.38,82.45,23027.0,82.4,82.48,82.38,82.45,23027.0
2025-06-11 12:55:00,82.44,82.49,82.4,82.46,13654.0,82.44,82.49,82.4,82.46,13654.0
2025-06-11 13:00:00,82.46,82.61,82.46,82.59,19012.0,82.46,82.61,82.46,82.59,19012.0
2025-06-11 13:05:00,82.58,82.58,82.48,82.55,8766.0,82.58,82.58,82.48,82.55,8766.0
2025-06-11 13:10:00,82.55,82.62,82.54,82.59,15649.0,82.55,82.62,82.54,82.59,15649.0
2025-06-11 13:15:00,82.58,82.64,82.54,82.56,10251.0,82.58,82.64,82.54,82.56,10251.0
2025-06-11 13:20:00,82.55,82.63,82.54,82.61,12838.0,82.55,82.63,82.54,82.61,12838.0
2025-06-11 13:25:00,82.62,82.66,82.6,82.65,13208.0,82.62,82.66,82.6,82.65,13208.0
2025-06-11 13:30:00,82.66,82.71,82.63,82.68,25793.0,82.66,82.71,82.63,82.68,25793.0
2025-06-11 13:35:00,82.68,82.72,82.63,82.68,18991.0,82.68,82.72,82.63,82.68,18991.0
2025-06-11 13:40:00,82.68,82.79,82.68,82.78,13364.0,82.68,82.79,82.68,82.78,13364.0
2025-06-11 13:45:00,82.78,82.83,82.77,82.81,11291.0,82.78,82.83,82.77,82.81,11291.0
2025-06-11 13:50:00,82.81,82.98,82.78,82.98,14846.0,82.81,82.98,82.78,82.98,14846.0
2025-06-11 13:55:00,82.98,83.0,82.84,82.88,16794.0,82.98,83.0,82.84,82.88,16794.0
2025-06-11 14:00:00,82.86,82.87,82.62,82.7,17168.0,82.86,82.87,82.62,82.7,17168.0
2025-06-11 14:05:00,82.69,82.92,82.65,82.91,23362.0,82.69,82.92,82.65,82.91,23362.0
2025-06-11 14:10:00,82.88,82.89,82.71,82.72,16956.0,82.88,82.89,82.71,82.72,16956.0
2025-06-11 14:15:00,82.7,82.73,82.54,82.73,25254.0,82.7,82.73,82.54,82.73,25254.0
2025-06-11 14:20:00,82.73,82.91,82.66,82.9,14266.0,82.73,82.91,82.66,82.9,14266.0
2025-06-11 14:25:00,82.89,83.16,82.89,83.14,32278.0,82.89,83.16,82.89,83.14,32278.0
2025-06-11 14:30:00,83.1,83.15,82.93,83.13,46192.0,83.1,83.15,82.93,83.13,46192.0
2025-06-11 14:35:00,83.12,83.32,83.01,83.31,25924.0,83.12,83.32,83.01,83.31,25924.0
2025-06-11 14:40:00,83.29,83.37,83.28,83.3,23470.0,83.29,83.37,83.28,83.3,23470.0
2025-06-11 14:45:00,83.31,83.56,83.31,83.42,35636.0,83.31,83.56,83.31,83.42,35636.0
2025-06-11 14:50:00,83.4,83.42,83.22,83.26,29955.0,83.4,83.42,83.22,83.26,29955.0
2025-06-11 14:55:00,83.26,83.31,83.16,83.18,25438.0,83.26,83.31,83.16,83.18,25438.0
2025-06-11 15:00:00,83.16,83.23,83.03,83.05,20390.0,83.16,83.23,83.03,83.05,20390.0
2025-06-11 15:05:00,83.06,83.15,82.98,83.1,23010.0,83.06,83.15,82.98,83.1,23010.0
2025-06-11 15:10:00,83.1,83.22,83.1,83.2,17259.0,83.1,83.22,83.1,83.2,17259.0
2025-06-11 15:15:00,83.2,83.25,83.08,83.15,37230.0,83.2,83.25,83.08,83.15,37230.0
2025-06-11 15:20:00,83.15,83.24,83.14,83.23,25577.0,83.15,83.24,83.14,83.23,25577.0
2025-06-11 15:25:00,83.23,83.34,83.2,83.34,46150.0,83.23,83.34,83.2,83.34,46150.0
2025-06-11 15:30:00,83.33,83.34,83.13,83.18,53324.0,83.33,83.34,83.13,83.18,53324.0
2025-06-11 15:35:00,83.19,83.4,83.18,83.36,29990.0,83.19,83.4,83.18,83.36,29990.0
2025-06-11 15:40:00,83.37,83.45,83.34,83.42,86769.0,83.37,83.45,83.34,83.42,86769.0
2025-06-11 15:45:00,83.46,83.51,83.34,83.38,68470.0,83.46,83.51,83.34,83.38,68470.0
2025-06-11 15:50:00,83.39,83.56,82.98,83.02,485585.0,83.39,83.56,82.98,83.02,485585.0
2025-06-11 15:55:00,83.02,83.04,82.87,82.91,581356.0,83.02,83.04,82.87,82.91,581356.0
2025-06-12 09:30:00,82.89,82.9,82.52,82.78,73729.0,82.89,82.9,82.52,82.78,73729.0
2025-06-12 09:35:00,82.78,82.95,82.64,82.75,66563.0,82.78,82.95,82.64,82.75,66563.0
2025-06-12 09:40:00,82.79,83.15,82.68,83.09,32751.0,82.79,83.15,82.68,83.09,32751.0
2025-06-12 09:45:00,83.12,83.25,82.97,83.23,103931.0,83.12,83.25,82.97,83.23,103931.0
2025-06-12 09:50:00,83.23,83.57,83.22,83.45,75622.0,83.23,83.57,83.22,83.45,75622.0
2025-06-12 09:55:00,83.46,83.46,82.94,83.02,120851.0,83.46,83.46,82.94,83.02,120851.0
2025-06-12 10:00:00,83.04,83.38,83.01,83.32,40103.0,83.04,83.38,83.01,83.32,40103.0
2025-06-12 10:05:00,83.32,83.33,83.08,83.16,38088.0,83.32,83.33,83.08,83.16,38088.0
2025-06-12 10:10:00,83.19,83.24,82.85,82.85,35684.0,83.19,83.24,82.85,82.85,35684.0
2025-06-12 10:15:00,82.87,82.88,82.62,82.65,13039.0,82.87,82.88,82.62,82.65,13039.0
2025-06-12 10:20:00,82.64,82.77,82.54,82.73,16150.0,82.64,82.77,82.54,82.73,16150.0
2025-06-12 10:25:00,82.72,82.97,82.69,82.85,29506.0,82.72,82.97,82.69,82.85,29506.0
2025-06-12 10:30:00,82.84,83.09,82.84,83.06,19832.0,82.84,83.09,82.84,83.06,19832.0
2025-06-12 10:35:00,83.04,83.1,82.95,82.96,33769.0,83.04,83.1,82.95,82.96,33769.0
2025-06-12 10:40:00,82.96,83.15,82.94,83.08,18265.0,82.96,83.15,82.94,83.08,18265.0
2025-06-12 10:45:00,83.07,83.16,83.0,83.04,18515.0,83.07,83.16,83.0,83.04,18515.0
2025-06-12 10:50:00,83.03,83.12,82.91,82.92,23173.0,83.03,83.12,82.91,82.92,23173.0
2025-06-12 10:55:00,82.92,82.93,82.82,82.86,31586.0,82.92,82.93,82.82,82.86,31586.0
2025-06-12 11:00:00,82.86,83.08,82.82,83.05,12418.0,82.86,83.08,82.82,83.05,12418.0
2025-06-12 11:05:00,83.08,83.09,82.92,82.98,17306.0,83.08,83.09,82.92,82.98,17306.0
2025-06-12 11:10:00,82.99,82.99,82.84,82.87,16924.0,82.99,82.99,82.84,82.87,16924.0
2025-06-12 11:15:00,82.9,83.03,82.9,82.98,21715.0,82.9,83.03,82.9,82.98,21715.0
2025-06-12 11:20:00,83.0,83.05,82.87,82.9,32356.0,83.0,83.05,82.87,82.9,32356.0
2025-06-12 11:25:00,82.9,83.01,82.88,83.01,25330.0,82.9,83.01,82.88,83.01,25330.0
2025-06-12 11:30:00,83.0,83.01,82.93,83.0,16647.0,83.0,83.01,82.93,83.0,16647.0
2025-06-12 11:35:00,83.01,83.06,82.92,82.94,21508.0,83.01,83.06,82.92,82.94,21508.0
2025-06-12 11:40:00,82.94,83.08,82.93,83.05,10250.0,82.94,83.08,82.93,83.05,10250.0
2025-06-12 11:45:00,83.05,83.08,82.98,82.99,10266.0,83.05,83.08,82.98,82.99,10266.0
2025-06-12 11:50:00,83.0,83.11,82.96,83.11,12050.0,83.0,83.11,82.96,83.11,12050.0
2025-06-12 11:55:00,83.11,83.17,83.07,83.13,15178.0,83.11,83.17,83.07,83.13,15178.0
2025-06-12 12:00:00,83.13,83.2,83.08,83.17,20149.0,83.13,83.2,83.08,83.17,20149.0
2025-06-12 12:05:00,83.17,83.29,83.15,83.28,26533.0,83.17,83.29,83.15,83.28,26533.0
2025-06-12 12:10:00,83.26,83.29,83.2,83.25,27964.0,83.26,83.29,83.2,83.25,27964.0
2025-06-12 12:15:00,83.25,83.28,83.2,83.2,17853.0,83.25,83.28,83.2,83.2,17853.0
2025-06-12 12:20:00,83.21,83.24,83.13,83.16,15858.0,83.21,83.24,83.13,83.16,15858.0
2025-06-12 12:25:00,83.16,83.23,83.07,83.23,13048.0,83.16,83.23,83.07,83.23,13048.0
2025-06-12 12:30:00,83.22,83.22,83.08,83.17,11964.0,83.22,83.22,83.08,83.17,11964.0
2025-06-12 12:35:00,83.15,83.23,83.11,83.16,16823.0,83.15,83.23,83.11,83.16,16823.0
2025-06-12 12:40:00,83.16,83.21,83.05,83.1,14209.0,83.16,83.21,83.05,83.1,14209.0
2025-06-12 12:45:00,83.11,83.12,82.95,83.01,20941.0,83.11,83.12,82.95,83.01,20941.0
2025-06-12 12:50:00,83.01,83.01,82.91,83.01,27524.0,83.01,83.01,82.91,83.01,27524.0
2025-06-12 12:55:00,83.01,83.06,82.97,82.99,14182.0,83.01,83.06,82.97,82.99,14182.0
2025-06-12 13:00:00,82.98,83.15,82.98,83.09,11206.0,82.98,83.15,82.98,83.09,11206.0
2025-06-12 13:05:00,83.1,83.18,83.09,83.18,19763.0,83.1,83.18,83.09,83.18,19763.0
2025-06-12 13:10:00,83.19,83.19,83.04,83.09,11480.0,83.19,83.19,83.04,83.09,11480.0
2025-06-12 13:15:00,83.1,83.14,83.07,83.07,9778.0,83.1,83.14,83.07,83.07,9778.0
2025-06-12 13:20:00,83.08,83.08,82.99,83.01,11055.0,83.08,83.08,82.99,83.01,11055.0
2025-06-12 13:25:00,83.03,83.14,83.02,83.11,19312.0,83.03,83.14,83.02,83.11,19312.0
2025-06-12 13:30:00,83.11,83.15,83.07,83.13,12755.0,83.11,83.15,83.07,83.13,12755.0
2025-06-12 13:35:00,83.11,83.12,83.02,83.05,11839.0,83.11,83.12,83.02,83.05,11839.0
2025-06-12 13:40:00,83.06,83.08,83.05,83.08,10363.0,83.06,83.08,83.05,83.08,10363.0
2025-06-12 13:45:00,83.08,83.1,83.05,83.07,12779.0,83.08,83.1,83.05,83.07,12779.0
2025-06-12 13:50:00,83.06,83.11,83.03,83.03,13452.0,83.06,83.11,83.03,83.03,13452.0
2025-06-12 13:55:00,83.04,83.13,83.0,83.11,27846.0,83.04,83.13,83.0,83.11,27846.0
2025-06-12 14:00:00,83.13,83.16,83.06,83.07,23268.0,83.13,83.16,83.06,83.07,23268.0
2025-06-12 14:05:00,83.08,83.09,83.03,83.06,6925.0,83.08,83.09,83.03,83.06,6925.0
2025-06-12 14:10:00,83.07,83.07,83.01,83.02,7093.0,83.07,83.07,83.01,83.02,7093.0
2025-06-12 14:15:00,83.02,83.07,83.02,83.02,10241.0,83.02,83.07,83.02,83.02,10241.0
2025-06-12 14:20:00,83.02,83.03,82.89,82.89,8669.0,83.02,83.03,82.89,82.89,8669.0
2025-06-12 14:25:00,82.89,82.96,82.84,82.92,10230.0,82.89,82.96,82.84,82.92,10230.0
2025-06-12 14:30:00,82.91,82.91,82.85,82.87,9339.0,82.91,82.91,82.85,82.87,9339.0
2025-06-12 14:35:00,82.88,82.91,82.85,82.9,9665.0,82.88,82.91,82.85,82.9,9665.0
2025-06-12 14:40:00,82.93,82.96,82.91,82.91,8317.0,82.93,82.96,82.91,82.91,8317.0
2025-06-12 14:45:00,82.91,82.93,82.84,82.84,10468.0,82.91,82.93,82.84,82.84,10468.0
2025-06-12 14:50:00,82.84,82.97,82.84,82.95,9576.0,82.84,82.97,82.84,82.95,9576.0
2025-06-12 14:55:00,82.95,82.96,82.92,82.93,9904.0,82.95,82.96,82.92,82.93,9904.0
2025-06-12 15:00:00,82.92,82.97,82.91,82.94,11979.0,82.92,82.97,82.91,82.94,11979.0
2025-06-12 15:05:00,82.94,83.01,82.89,82.92,19546.0,82.94,83.01,82.89,82.92,19546.0
2025-06-12 15:10:00,82.93,82.93,82.78,82.78,48125.0,82.93,82.93,82.78,82.78,48125.0
2025-06-12 15:15:00,82.78,82.8,82.73,82.74,37773.0,82.78,82.8,82.73,82.74,37773.0
2025-06-12 15:20:00,82.75,82.81,82.72,82.72,44901.0,82.75,82.81,82.72,82.72,44901.0
2025-06-12 15:25:00,82.72,82.74,82.69,82.71,45353.0,82.72,82.74,82.69,82.71,45353.0
2025-06-12 15:30:00,82.71,82.76,82.67,82.75,25350.0,82.71,82.76,82.67,82.75,25350.0
2025-06-12 15:35:00,82.74,82.78,82.71,82.74,47854.0,82.74,82.78,82.71,82.74,47854.0
2025-06-12 15:40:00,82.75,82.82,82.75,82.79,53460.0,82.75,82.82,82.75,82.79,53460.0
2025-06-12 15:45:00,82.8,82.82,82.64,82.64,44288.0,82.8,82.82,82.64,82.64,44288.0
2025-06-12 15:50:00,82.66,82.73,82.47,82.66,79806.0,82.66,82.73,82.47,82.66,79806.0
2025-06-12 15:55:00,82.66,82.76,82.59,82.65,504277.0,82.66,82.76,82.59,82.65,504277.0
2025-06-13 09:30:00,84.3,85.15,84.1,84.29,425976.0,84.3,85.15,84.1,84.29,425976.0
2025-06-13 09:35:00,84.29,84.37,83.76,83.86,137989.0,84.29,84.37,83.76,83.86,137989.0
2025-06-13 09:40:00,83.85,84.32,83.82,83.94,33070.0,83.85,84.32,83.82,83.94,33070.0
2025-06-13 09:45:00,83.94,84.45,83.87,84.25,40436.0,83.94,84.45,83.87,84.25,40436.0
2025-06-13 09:50:00,84.29,84.52,84.15,84.31,40035.0,84.29,84.52,84.15,84.31,40035.0
2025-06-13 09:55:00,84.28,84.41,83.89,83.9,31657.0,84.28,84.41,83.89,83.9,31657.0
2025-06-13 10:00:00,83.95,84.62,83.95,84.59,76958.0,83.95,84.62,83.95,84.59,76958.0
2025-06-13 10:05:00,84.59,84.78,84.56,84.73,179743.0,84.59,84.78,84.56,84.73,179743.0
2025-06-13 10:10:00,84.7,84.72,84.36,84.4,49940.0,84.7,84.72,84.36,84.4,49940.0
2025-06-13 10:15:00,84.43,84.63,84.37,84.56,64390.0,84.43,84.63,84.37,84.56,64390.0
2025-06-13 10:20:00,84.56,84.63,84.48,84.55,37758.0,84.56,84.63,84.48,84.55,37758.0
2025-06-13 10:25:00,84.54,84.69,84.48,84.67,32706.0,84.54,84.69,84.48,84.67,32706.0
2025-06-13 10:30:00,84.67,84.68,84.36,84.67,111235.0,84.67,84.68,84.36,84.67,111235.0
2025-06-13 10:35:00,84.65,84.9,84.62,84.8,68350.0,84.65,84.9,84.62,84.8,68350.0
2025-06-13 10:40:00,84.78,84.78,84.48,84.51,19795.0,84.78,84.78,84.48,84.51,19795.0
2025-06-13 10:45:00,84.5,84.59,84.38,84.56,75392.0,84.5,84.59,84.38,84.56,75392.0
2025-06-13 10:50:00,84.54,84.65,84.3,84.33,25893.0,84.54,84.65,84.3,84.33,25893.0
2025-06-13 10:55:00,84.33,84.46,84.19,84.29,15121.0,84.33,84.46,84.19,84.29,15121.0
2025-06-13 11:00:00,84.3,84.45,84.08,84.11,20875.0,84.3,84.45,84.08,84.11,20875.0
2025-06-13 11:05:00,84.16,84.25,84.15,84.21,9838.0,84.16,84.25,84.15,84.21,9838.0
2025-06-13 11:10:00,84.24,84.27,84.09,84.16,20026.0,84.24,84.27,84.09,84.16,20026.0
2025-06-13 11:15:00,84.16,84.26,84.14,84.17,15445.0,84.16,84.26,84.14,84.17,15445.0
2025-06-13 11:20:00,84.18,84.24,84.04,84.14,17231.0,84.18,84.24,84.04,84.14,17231.0
2025-06-13 11:25:00,84.13,84.18,84.03,84.17,21000.0,84.13,84.18,84.03,84.17,21000.0
2025-06-13 11:30:00,84.2,84.21,84.1,84.12,15129.0,84.2,84.21,84.1,84.12,15129.0
2025-06-13 11:35:00,84.11,84.24,84.04,84.23,14021.0,84.11,84.24,84.04,84.23,14021.0
2025-06-13 11:40:00,84.21,84.31,84.2,84.24,13238.0,84.21,84.31,84.2,84.24,13238.0
2025-06-13 11:45:00,84.26,84.3,84.14,84.19,35658.0,84.26,84.3,84.14,84.19,35658.0
2025-06-13 11:50:00,84.2,84.62,84.2,84.52,56468.0,84.2,84.62,84.2,84.52,56468.0
2025-06-13 11:55:00,84.49,84.49,84.33,84.4,25584.0,84.49,84.49,84.33,84.4,25584.0
2025-06-13 12:00:00,84.37,84.38,84.18,84.24,18974.0,84.37,84.38,84.18,84.24,18974.0
2025-06-13 12:05:00,84.25,84.29,84.19,84.2,11093.0,84.25,84.29,84.19,84.2,11093.0
2025-06-13 12:10:00,84.19,84.28,84.17,84.17,12714.0,84.19,84.28,84.17,84.17,12714.0
2025-06-13 12:15:00,84.2,84.32,84.16,84.17,15831.0,84.2,84.32,84.16,84.17,15831.0
2025-06-13 12:20:00,84.16,84.32,84.16,84.21,11399.0,84.16,84.32,84.16,84.21,11399.0
2025-06-13 12:25:00,84.21,84.21,84.01,84.04,19899.0,84.21,84.21,84.01,84.04,19899.0
2025-06-13 12:30:00,84.04,84.16,84.04,84.1,13425.0,84.04,84.16,84.04,84.1,13425.0
2025-06-13 12:35:00,84.1,84.16,84.02,84.16,15890.0,84.1,84.16,84.02,84.16,15890.0
2025-06-13 12:40:00,84.18,84.18,84.0,84.09,20574.0,84.18,84.18,84.0,84.09,20574.0
2025-06-13 12:45:00,84.09,84.1,83.96,83.96,20827.0,84.09,84.1,83.96,83.96,20827.0
2025-06-13 12:50:00,83.95,84.09,83.95,84.09,16844.0,83.95,84.09,83.95,84.09,16844.0
2025-06-13 12:55:00,84.06,84.19,84.05,84.09,14035.0,84.06,84.19,84.05,84.09,14035.0
2025-06-13 13:00:00,84.1,84.23,84.09,84.19,17619.0,84.1,84.23,84.09,84.19,17619.0
2025-06-13 13:05:00,84.16,84.2,84.13,84.13,11854.0,84.16,84.2,84.13,84.13,11854.0
2025-06-13 13:10:00,84.14,84.17,84.04,84.06,19671.0,84.14,84.17,84.04,84.06,19671.0
2025-06-13 13:15:00,84.05,84.08,83.95,83.95,17812.0,84.05,84.08,83.95,83.95,17812.0
2025-06-13 13:20:00,83.95,84.08,83.95,84.05,16676.0,83.95,84.08,83.95,84.05,16676.0
2025-06-13 13:25:00,84.03,84.03,83.89,83.9,14662.0,84.03,84.03,83.89,83.9,14662.0
2025-06-13 13:30:00,83.9,83.99,83.84,83.84,17571.0,83.9,83.99,83.84,83.84,17571.0
2025-06-13 13:35:00,83.85,83.89,83.83,83.86,11691.0,83.85,83.89,83.83,83.86,11691.0
2025-06-13 13:40:00,83.86,83.93,83.8,83.85,15963.0,83.86,83.93,83.8,83.85,15963.0
2025-06-13 13:45:00,83.86,83.94,83.79,83.83,14482.0,83.86,83.94,83.79,83.83,14482.0
2025-06-13 13:50:00,83.84,84.08,83.84,84.06,13465.0,83.84,84.08,83.84,84.06,13465.0
2025-06-13 13:55:00,84.06,84.14,84.03,84.09,16648.0,84.06,84.14,84.03,84.09,16648.0
2025-06-13 14:00:00,84.08,84.16,84.01,84.07,22782.0,84.08,84.16,84.01,84.07,22782.0
2025-06-13 14:05:00,84.09,84.15,84.03,84.11,20632.0,84.09,84.15,84.03,84.11,20632.0
2025-06-13 14:10:00,84.08,84.14,84.0,84.01,13075.0,84.08,84.14,84.0,84.01,13075.0
2025-06-13 14:15:00,84.02,84.15,83.98,84.11,27737.0,84.02,84.15,83.98,84.11,27737.0
2025-06-13 14:20:00,84.11,84.11,83.91,84.03,23934.0,84.11,84.11,83.91,84.03,23934.0
2025-06-13 14:25:00,84.03,84.08,83.92,84.08,24650.0,84.03,84.08,83.92,84.08,24650.0
2025-06-13 14:30:00,84.06,84.1,83.96,84.01,22904.0,84.06,84.1,83.96,84.01,22904.0
2025-06-13 14:35:00,84.0,84.03,83.85,83.96,12723.0,84.0,84.03,83.85,83.96,12723.0
2025-06-13 14:40:00,83.98,84.05,83.95,84.05,19472.0,83.98,84.05,83.95,84.05,19472.0
2025-06-13 14:45:00,84.06,84.17,84.06,84.08,16408.0,84.06,84.17,84.06,84.08,16408.0
2025-06-13 14:50:00,84.08,84.12,84.03,84.11,16838.0,84.08,84.12,84.03,84.11,16838.0
2025-06-13 14:55:00,84.11,84.21,84.04,84.19,28621.0,84.11,84.21,84.04,84.19,28621.0
2025-06-13 15:00:00,84.19,84.27,84.11,84.22,39109.0,84.19,84.27,84.11,84.22,39109.0
2025-06-13 15:05:00,84.22,84.3,84.22,84.27,25107.0,84.22,84.3,84.22,84.27,25107.0
2025-06-13 15:10:00,84.28,84.31,84.23,84.29,31039.0,84.28,84.31,84.23,84.29,31039.0
2025-06-13 15:15:00,84.29,84.31,84.24,84.29,65620.0,84.29,84.31,84.24,84.29,65620.0
2025-06-13 15:20:00,84.28,84.28,84.09,84.12,41681.0,84.28,84.28,84.09,84.12,41681.0
2025-06-13 15:25:00,84.11,84.16,84.05,84.12,25988.0,84.11,84.16,84.05,84.12,25988.0
2025-06-13 15:30:00,84.12,84.21,84.01,84.06,34011.0,84.12,84.21,84.01,84.06,34011.0
2025-06-13 15:35:00,84.05,84.09,83.98,83.99,29404.0,84.05,84.09,83.98,83.99,29404.0
2025-06-13 15:40:00,83.99,84.02,83.72,83.75,69094.0,83.99,84.02,83.72,83.75,69094.0
2025-06-13 15:45:00,83.73,83.81,83.68,83.73,60225.0,83.73,83.81,83.68,83.73,60225.0
2025-06-13 15:50:00,83.74,83.76,83.61,83.73,85250.0,83.74,83.76,83.61,83.73,85250.0
2025-06-13 15:55:00,83.74,83.8,83.6,83.75,431340.0,83.74,83.8,83.6,83.75,431340.0
2025-06-16 09:30:00,83.48,84.09,83.02,83.95,123272.0,83.48,84.09,83.02,83.95,123272.0
2025-06-16 09:35:00,83.95,84.0,83.46,83.74,117123.0,83.95,84.0,83.46,83.74,117123.0
2025-06-16 09:40:00,83.7,83.87,83.2,83.21,16328.0,83.7,83.87,83.2,83.21,16328.0
2025-06-16 09:45:00,83.21,83.51,83.17,83.43,30113.0,83.21,83.51,83.17,83.43,30113.0
2025-06-16 09:50:00,83.4,83.62,83.13,83.34,33684.0,83.4,83.62,83.13,83.34,33684.0
2025-06-16 09:55:00,83.35,83.37,82.74,82.79,38201.0,83.35,83.37,82.74,82.79,38201.0
2025-06-16 10:00:00,82.76,82.93,82.3,82.3,46406.0,82.76,82.93,82.3,82.3,46406.0
2025-06-16 10:05:00,82.28,82.66,82.28,82.51,46973.0,82.28,82.66,82.28,82.51,46973.0
2025-06-16 10:10:00,82.52,82.6,82.2,82.31,69488.0,82.52,82.6,82.2,82.31,69488.0
2025-06-16 10:15:00,82.28,82.58,82.2,82.55,85912.0,82.28,82.58,82.2,82.55,85912.0
2025-06-16 10:20:00,82.56,82.68,82.42,82.65,56643.0,82.56,82.68,82.42,82.65,56643.0
2025-06-16 10:25:00,82.6,82.66,82.48,82.48,27833.0,82.6,82.66,82.48,82.48,27833.0
2025-06-16 10:30:00,82.48,82.5,82.1,82.39,74580.0,82.48,82.5,82.1,82.39,74580.0
2025-06-16 10:35:00,82.41,82.61,82.29,82.58,38952.0,82.41,82.61,82.29,82.58,38952.0
2025-06-16 10:40:00,82.59,82.66,82.42,82.53,46066.0,82.59,82.66,82.42,82.53,46066.0
2025-06-16 10:45:00,82.57,82.68,82.45,82.45,25316.0,82.57,82.68,82.45,82.45,25316.0
2025-06-16 10:50:00,82.45,82.67,82.45,82.56,22494.0,82.45,82.67,82.45,82.56,22494.0
2025-06-16 10:55:00,82.55,82.7,82.52,82.59,32821.0,82.55,82.7,82.52,82.59,32821.0
2025-06-16 11:00:00,82.63,82.63,82.42,82.46,56887.0,82.63,82.63,82.42,82.46,56887.0
2025-06-16 11:05:00,82.45,82.56,82.42,82.43,39684.0,82.45,82.56,82.42,82.43,39684.0
2025-06-16 11:10:00,82.43,82.56,82.35,82.47,35898.0,82.43,82.56,82.35,82.47,35898.0
2025-06-16 11:15:00,82.46,82.54,82.43,82.51,29053.0,82.46,82.54,82.43,82.51,29053.0
2025-06-16 11:20:00,82.51,82.54,82.41,82.42,28129.0,82.51,82.54,82.41,82.42,28129.0
2025-06-16 11:25:00,82.4,82.56,82.3,82.34,36570.0,82.4,82.56,82.3,82.34,36570.0
2025-06-16 11:30:00,82.35,82.43,82.28,82.38,30838.0,82.35,82.43,82.28,82.38,30838.0
2025-06-16 11:35:00,82.37,82.37,82.12,82.12,47210.0,82.37,82.37,82.12,82.12,47210.0
2025-06-16 11:40:00,82.13,82.29,82.03,82.29,32315.0,82.13,82.29,82.03,82.29,32315.0
2025-06-16 11:45:00,82.27,82.37,82.2,82.35,20295.0,82.27,82.37,82.2,82.35,20295.0
2025-06-16 11:50:00,82.33,82.38,82.24,82.38,16406.0,82.33,82.38,82.24,82.38,16406.0
2025-06-16 11:55:00,82.36,82.37,82.21,82.32,20903.0,82.36,82.37,82.21,82.32,20903.0
2025-06-16 12:00:00,82.32,82.36,82.07,82.1,26673.0,82.32,82.36,82.07,82.1,26673.0
2025-06-16 12:05:00,82.11,82.25,82.09,82.25,26722.0,82.11,82.25,82.09,82.25,26722.0
2025-06-16 12:10:00,82.27,82.27,82.03,82.05,20347.0,82.27,82.27,82.03,82.05,20347.0
2025-06-16 12:15:00,82.06,82.17,82.03,82.14,26654.0,82.06,82.17,82.03,82.14,26654.0
2025-06-16 12:20:00,82.15,82.24,81.94,82.04,19564.0,82.15,82.24,81.94,82.04,19564.0
2025-06-16 12:25:00,82.04,82.07,81.94,81.99,13940.0,82.04,82.07,81.94,81.99,13940.0
2025-06-16 12:30:00,82.0,82.15,82.0,82.09,22399.0,82.0,82.15,82.0,82.09,22399.0
2025-06-16 12:35:00,82.09,82.33,82.09,82.33,23842.0,82.09,82.33,82.09,82.33,23842.0
2025-06-16 12:40:00,82.31,82.51,82.3,82.51,41541.0,82.31,82.51,82.3,82.51,41541.0
2025-06-16 12:45:00,82.53,82.53,82.3,82.42,18014.0,82.53,82.53,82.3,82.42,18014.0
2025-06-16 12:50:00,82.45,82.54,82.43,82.54,14424.0,82.45,82.54,82.43,82.54,14424.0
2025-06-16 12:55:00,82.52,82.53,82.4,82.42,17248.0,82.52,82.53,82.4,82.42,17248.0
2025-06-16 13:00:00,82.43,82.51,82.4,82.45,20899.0,82.43,82.51,82.4,82.45,20899.0
2025-06-16 13:05:00,82.45,82.49,82.38,82.42,23934.0,82.45,82.49,82.38,82.42,23934.0
2025-06-16 13:10:00,82.42,82.44,82.22,82.23,11259.0,82.42,82.44,82.22,82.23,11259.0
2025-06-16 13:15:00,82.26,82.26,82.12,82.2,15239.0,82.26,82.26,82.12,82.2,15239.0
2025-06-16 13:20:00,82.19,82.24,82.14,82.15,13264.0,82.19,82.24,82.14,82.15,13264.0
2025-06-16 13:25:00,82.14,82.39,82.08,82.39,18054.0,82.14,82.39,82.08,82.39,18054.0
2025-06-16 13:30:00,82.39,82.41,82.34,82.37,14070.0,82.39,82.41,82.34,82.37,14070.0
2025-06-16 13:35:00,82.36,82.38,82.22,82.22,17998.0,82.36,82.38,82.22,82.22,17998.0
2025-06-16 13:40:00,82.23,82.34,82.23,82.27,14334.0,82.23,82.34,82.23,82.27,14334.0
2025-06-16 13:45:00,82.27,82.33,82.21,82.22,17240.0,82.27,82.33,82.21,82.22,17240.0
2025-06-16 13:50:00,82.2,82.25,82.18,82.2,12631.0,82.2,82.25,82.18,82.2,12631.0
2025-06-16 13:55:00,82.2,82.2,82.11,82.14,18090.0,82.2,82.2,82.11,82.14,18090.0
2025-06-16 14:00:00,82.14,82.23,82.12,82.16,15328.0,82.14,82.23,82.12,82.16,15328.0
2025-06-16 14:05:00,82.17,82.23,82.14,82.21,15791.0,82.17,82.23,82.14,82.21,15791.0
2025-06-16 14:10:00,82.2,82.2,82.09,82.14,22801.0,82.2,82.2,82.09,82.14,22801.0
2025-06-16 14:15:00,82.14,82.15,81.96,82.0,47910.0,82.14,82.15,81.96,82.0,47910.0
2025-06-16 14:20:00,81.98,82.03,81.89,81.94,33800.0,81.98,82.03,81.89,81.94,33800.0
2025-06-16 14:25:00,81.95,81.96,81.88,81.96,28282.0,81.95,81.96,81.88,81.96,28282.0
2025-06-16 14:30:00,81.95,81.99,81.74,81.76,25351.0,81.95,81.99,81.74,81.76,25351.0
2025-06-16 14:35:00,81.76,81.82,81.71,81.75,27063.0,81.76,81.82,81.71,81.75,27063.0
2025-06-16 14:40:00,81.75,81.81,81.72,81.72,19155.0,81.75,81.81,81.72,81.72,19155.0
2025-06-16 14:45:00,81.72,81.84,81.69,81.82,20280.0,81.72,81.84,81.69,81.82,20280.0
2025-06-16 14:50:00,81.82,81.87,81.76,81.77,21485.0,81.82,81.87,81.76,81.77,21485.0
2025-06-16 14:55:00,81.78,81.85,81.78,81.78,16294.0,81.78,81.85,81.78,81.78,16294.0
2025-06-16 15:00:00,81.77,81.8,81.67,81.68,29729.0,81.77,81.8,81.67,81.68,29729.0
2025-06-16 15:05:00,81.66,81.68,81.55,81.61,35907.0,81.66,81.68,81.55,81.61,35907.0
2025-06-16 15:10:00,81.61,81.63,81.5,81.55,53338.0,81.61,81.63,81.5,81.55,53338.0
2025-06-16 15:15:00,81.55,81.55,81.31,81.31,40633.0,81.55,81.55,81.31,81.31,40633.0
2025-06-16 15:20:00,81.31,81.42,81.26,81.38,44976.0,81.31,81.42,81.26,81.38,44976.0
2025-06-16 15:25:00,81.38,81.59,81.37,81.57,33668.0,81.38,81.59,81.37,81.57,33668.0
2025-06-16 15:30:00,81.58,81.7,81.56,81.7,60520.0,81.58,81.7,81.56,81.7,60520.0
2025-06-16 15:35:00,81.67,81.72,81.64,81.67,45187.0,81.67,81.72,81.64,81.67,45187.0
2025-06-16 15:40:00,81.66,81.7,81.59,81.69,44881.0,81.66,81.7,81.59,81.69,44881.0
2025-06-16 15:45:00,81.7,81.83,81.65,81.78,79566.0,81.7,81.83,81.65,81.78,79566.0
2025-06-16 15:50:00,81.77,82.09,81.75,82.06,115871.0,81.77,82.09,81.75,82.06,115871.0
2025-06-16 15:55:00,82.07,82.17,81.97,82.14,349119.0,82.07,82.17,81.97,82.14,349119.0
2025-06-17 09:30:00,82.68,82.75,81.96,82.51,59801.0,82.68,82.75,81.96,82.51,59801.0
2025-06-17 09:35:00,82.54,82.94,82.46,82.81,18228.0,82.54,82.94,82.46,82.81,18228.0
2025-06-17 09:40:00,82.84,82.9,82.65,82.84,17823.0,82.84,82.9,82.65,82.84,17823.0
2025-06-17 09:45:00,82.85,83.01,82.79,82.95,37092.0,82.85,83.01,82.79,82.95,37092.0
2025-06-17 09:50:00,82.99,83.17,82.84,83.09,33908.0,82.99,83.17,82.84,83.09,33908.0
2025-06-17 09:55:00,83.09,83.2,82.78,82.87,18921.0,83.09,83.2,82.78,82.87,18921.0
2025-06-17 10:00:00,82.82,82.89,82.59,82.67,18987.0,82.82,82.89,82.59,82.67,18987.0
2025-06-17 10:05:00,82.63,82.9,82.57,82.77,12766.0,82.63,82.9,82.57,82.77,12766.0
2025-06-17 10:10:00,82.66,82.9,82.61,82.87,6110.0,82.66,82.9,82.61,82.87,6110.0
2025-06-17 10:15:00,82.87,82.91,82.79,82.86,5690.0,82.87,82.91,82.79,82.86,5690.0
2025-06-17 10:20:00,82.85,82.89,82.73,82.85,9936.0,82.85,82.89,82.73,82.85,9936.0
2025-06-17 10:25:00,82.84,82.86,82.76,82.81,7794.0,82.84,82.86,82.76,82.81,7794.0
2025-06-17 10:30:00,82.78,82.78,82.55,82.58,8178.0,82.78,82.78,82.55,82.58,8178.0
2025-06-17 10:35:00,82.61,82.76,82.6,82.62,7467.0,82.61,82.76,82.6,82.62,7467.0
2025-06-17 10:40:00,82.67,82.7,82.58,82.62,7420.0,82.67,82.7,82.58,82.62,7420.0
2025-06-17 10:45:00,82.62,82.67,82.54,82.67,10973.0,82.62,82.67,82.54,82.67,10973.0
2025-06-17 10:50:00,82.68,82.73,82.48,82.49,26960.0,82.68,82.73,82.48,82.49,26960.0
2025-06-17 10:55:00,82.51,82.56,82.4,82.4,18449.0,82.51,82.56,82.4,82.4,18449.0
2025-06-17 11:00:00,82.38,82.41,82.23,82.23,17112.0,82.38,82.41,82.23,82.23,17112.0
2025-06-17 11:05:00,82.25,82.26,82.14,82.16,12431.0,82.25,82.26,82.14,82.16,12431.0
2025-06-17 11:10:00,82.16,82.2,82.02,82.08,25450.0,82.16,82.2,82.02,82.08,25450.0
2025-06-17 11:15:00,82.05,82.17,82.0,82.07,8812.0,82.05,82.17,82.0,82.07,8812.0
2025-06-17 11:20:00,82.02,82.12,81.92,82.07,30111.0,82.02,82.12,81.92,82.07,30111.0
2025-06-17 11:25:00,82.05,82.06,81.9,81.94,14033.0,82.05,82.06,81.9,81.94,14033.0
2025-06-17 11:30:00,81.94,82.02,81.86,81.94,19849.0,81.94,82.02,81.86,81.94,19849.0
2025-06-17 11:35:00,81.91,81.91,81.84,81.85,8564.0,81.91,81.91,81.84,81.85,8564.0
2025-06-17 11:40:00,81.84,81.93,81.8,81.91,4860.0,81.84,81.93,81.8,81.91,4860.0
2025-06-17 11:45:00,81.91,81.96,81.84,81.96,12492.0,81.91,81.96,81.84,81.96,12492.0
2025-06-17 11:50:00,81.98,82.0,81.84,81.87,10741.0,81.98,82.0,81.84,81.87,10741.0
2025-06-17 11:55:00,81.88,81.96,81.85,81.86,17749.0,81.88,81.96,81.85,81.86,17749.0
2025-06-17 12:00:00,81.87,81.96,81.81,81.83,12909.0,81.87,81.96,81.81,81.83,12909.0
2025-06-17 12:05:00,81.82,81.87,81.72,81.77,22897.0,81.82,81.87,81.72,81.77,22897.0
2025-06-17 12:10:00,81.76,81.82,81.68,81.78,37927.0,81.76,81.82,81.68,81.78,37927.0
2025-06-17 12:15:00,81.75,81.77,81.7,81.76,10976.0,81.75,81.77,81.7,81.76,10976.0
2025-06-17 12:20:00,81.74,81.81,81.71,81.78,8386.0,81.74,81.81,81.71,81.78,8386.0
2025-06-17 12:25:00,81.76,81.84,81.75,81.82,7785.0,81.76,81.84,81.75,81.82,7785.0
2025-06-17 12:30:00,81.81,81.85,81.8,81.83,11952.0,81.81,81.85,81.8,81.83,11952.0
2025-06-17 12:35:00,81.81,81.82,81.75,81.76,7238.0,81.81,81.82,81.75,81.76,7238.0
2025-06-17 12:40:00,81.77,81.84,81.65,81.65,37105.0,81.77,81.84,81.65,81.65,37105.0
2025-06-17 12:45:00,81.69,81.78,81.67,81.77,12941.0,81.69,81.78,81.67,81.77,12941.0
2025-06-17 12:50:00,81.76,81.88,81.75,81.82,28624.0,81.76,81.88,81.75,81.82,28624.0
2025-06-17 12:55:00,81.81,81.88,81.77,81.87,18857.0,81.81,81.88,81.77,81.87,18857.0
2025-06-17 13:00:00,81.87,82.03,81.86,82.0,16713.0,81.87,82.03,81.86,82.0,16713.0
2025-06-17 13:05:00,81.99,82.04,81.96,81.99,19858.0,81.99,82.04,81.96,81.99,19858.0
2025-06-17 13:10:00,81.99,82.1,81.97,81.99,10424.0,81.99,82.1,81.97,81.99,10424.0
2025-06-17 13:15:00,81.98,82.06,81.96,81.97,12387.0,81.98,82.06,81.96,81.97,12387.0
2025-06-17 13:20:00,81.96,82.01,81.89,81.9,32264.0,81.96,82.01,81.89,81.9,32264.0
2025-06-17 13:25:00,81.91,81.95,81.9,81.91,15080.0,81.91,81.95,81.9,81.91,15080.0
2025-06-17 13:30:00,81.9,82.02,81.89,82.01,33300.0,81.9,82.02,81.89,82.01,33300.0
2025-06-17 13:35:00,82.04,82.07,81.89,81.94,22160.0,82.04,82.07,81.89,81.94,22160.0
2025-06-17 13:40:00,81.96,81.99,81.83,81.84,11672.0,81.96,81.99,81.83,81.84,11672.0
2025-06-17 13:45:00,81.83,81.85,81.68,81.73,8245.0,81.83,81.85,81.68,81.73,8245.0
2025-06-17 13:50:00,81.73,81.75,81.62,81.66,23268.0,81.73,81.75,81.62,81.66,23268.0
2025-06-17 13:55:00,81.65,81.67,81.44,81.44,17677.0,81.65,81.67,81.44,81.44,17677.0
2025-06-17 14:00:00,81.43,81.48,81.34,81.41,19769.0,81.43,81.48,81.34,81.41,19769.0
2025-06-17 14:05:00,81.41,81.57,81.37,81.57,26770.0,81.41,81.57,81.37,81.57,26770.0
2025-06-17 14:10:00,81.58,81.68,81.54,81.66,19157.0,81.58,81.68,81.54,81.66,19157.0
2025-06-17 14:15:00,81.69,81.74,81.68,81.73,13029.0,81.69,81.74,81.68,81.73,13029.0
2025-06-17 14:20:00,81.72,81.75,81.62,81.67,18949.0,81.72,81.75,81.62,81.67,18949.0
2025-06-17 14:25:00,81.66,81.69,81.51,81.54,29800.0,81.66,81.69,81.51,81.54,29800.0
2025-06-17 14:30:00,81.54,81.7,81.54,81.69,20579.0,81.54,81.7,81.54,81.69,20579.0
2025-06-17 14:35:00,81.69,81.72,81.6,81.6,11425.0,81.69,81.72,81.6,81.6,11425.0
2025-06-17 14:40:00,81.61,81.62,81.49,81.54,14151.0,81.61,81.62,81.49,81.54,14151.0
2025-06-17 14:45:00,81.53,81.53,81.41,81.44,10404.0,81.53,81.53,81.41,81.44,10404.0
2025-06-17 14:50:00,81.41,81.46,81.4,81.41,7366.0,81.41,81.46,81.4,81.41,7366.0
2025-06-17 14:55:00,81.4,81.48,81.39,81.42,13791.0,81.4,81.48,81.39,81.42,13791.0
2025-06-17 15:00:00,81.43,81.46,81.36,81.39,11130.0,81.43,81.46,81.36,81.39,11130.0
2025-06-17 15:05:00,81.38,81.44,81.36,81.4,20620.0,81.38,81.44,81.36,81.4,20620.0
2025-06-17 15:10:00,81.42,81.56,81.35,81.51,21696.0,81.42,81.56,81.35,81.51,21696.0
2025-06-17 15:15:00,81.51,81.53,81.44,81.48,22316.0,81.51,81.53,81.44,81.48,22316.0
2025-06-17 15:20:00,81.49,81.49,81.41,81.45,20461.0,81.49,81.49,81.41,81.45,20461.0
2025-06-17 15:25:00,81.43,81.47,81.37,81.4,16461.0,81.43,81.47,81.37,81.4,16461.0
2025-06-17 15:30:00,81.42,81.53,81.42,81.52,17101.0,81.42,81.53,81.42,81.52,17101.0
2025-06-17 15:35:00,81.53,81.57,81.36,81.36,21139.0,81.53,81.57,81.36,81.36,21139.0
2025-06-17 15:40:00,81.37,81.37,81.17,81.28,24638.0,81.37,81.37,81.17,81.28,24638.0
2025-06-17 15:45:00,81.28,81.36,81.24,81.3,35045.0,81.28,81.36,81.24,81.3,35045.0
2025-06-17 15:50:00,81.32,81.4,81.27,81.28,62989.0,81.32,81.4,81.27,81.28,62989.0
2025-06-17 15:55:00,81.27,81.43,81.26,81.35,210436.0,81.27,81.43,81.26,81.35,210436.0
2025-06-18 09:30:00,81.62,82.08,81.36,81.85,45831.0,81.62,82.08,81.36,81.85,45831.0
2025-06-18 09:35:00,81.95,81.95,81.44,81.73,10022.0,81.95,81.95,81.44,81.73,10022.0
2025-06-18 09:40:00,81.63,81.78,81.59,81.75,12217.0,81.63,81.78,81.59,81.75,12217.0
2025-06-18 09:45:00,81.64,81.71,81.45,81.49,9937.0,81.64,81.71,81.45,81.49,9937.0
2025-06-18 09:50:00,81.47,81.56,81.28,81.55,28470.0,81.47,81.56,81.28,81.55,28470.0
2025-06-18 09:55:00,81.49,81.53,81.32,81.4,28854.0,81.49,81.53,81.32,81.4,28854.0
2025-06-18 10:00:00,81.42,81.48,81.18,81.39,44317.0,81.42,81.48,81.18,81.39,44317.0
2025-06-18 10:05:00,81.37,81.51,81.29,81.41,55657.0,81.37,81.51,81.29,81.41,55657.0
2025-06-18 10:10:00,81.45,81.45,80.96,81.06,41889.0,81.45,81.45,80.96,81.06,41889.0
2025-06-18 10:15:00,81.05,81.05,80.71,80.71,22624.0,81.05,81.05,80.71,80.71,22624.0
2025-06-18 10:20:00,80.77,81.01,80.66,80.8,16294.0,80.77,81.01,80.66,80.8,16294.0
2025-06-18 10:25:00,80.82,80.92,80.76,80.78,23362.0,80.82,80.92,80.76,80.78,23362.0
2025-06-18 10:30:00,80.84,80.88,80.67,80.67,17080.0,80.84,80.88,80.67,80.67,17080.0
2025-06-18 10:35:00,80.66,80.9,80.59,80.84,21739.0,80.66,80.9,80.59,80.84,21739.0
2025-06-18 10:40:00,80.84,81.06,80.75,81.05,28754.0,80.84,81.06,80.75,81.05,28754.0
2025-06-18 10:45:00,81.05,81.09,80.72,80.8,38599.0,81.05,81.09,80.72,80.8,38599.0
2025-06-18 10:50:00,80.79,80.97,80.77,80.89,18598.0,80.79,80.97,80.77,80.89,18598.0
2025-06-18 10:55:00,80.88,81.01,80.82,80.94,20667.0,80.88,81.01,80.82,80.94,20667.0
2025-06-18 11:00:00,80.94,80.99,80.8,80.86,48896.0,80.94,80.99,80.8,80.86,48896.0
2025-06-18 11:05:00,80.86,80.88,80.68,80.86,36429.0,80.86,80.88,80.68,80.86,36429.0
2025-06-18 11:10:00,80.82,80.93,80.79,80.81,18400.0,80.82,80.93,80.79,80.81,18400.0
2025-06-18 11:15:00,80.81,80.91,80.73,80.84,15361.0,80.81,80.91,80.73,80.84,15361.0
2025-06-18 11:20:00,80.83,80.83,80.74,80.83,15373.0,80.83,80.83,80.74,80.83,15373.0
2025-06-18 11:25:00,80.82,80.83,80.67,80.73,14911.0,80.82,80.83,80.67,80.73,14911.0
2025-06-18 11:30:00,80.72,80.8,80.64,80.67,13236.0,80.72,80.8,80.64,80.67,13236.0
2025-06-18 11:35:00,80.67,80.69,80.59,80.64,21450.0,80.67,80.69,80.59,80.64,21450.0
2025-06-18 11:40:00,80.65,80.68,80.54,80.67,39976.0,80.65,80.68,80.54,80.67,39976.0
2025-06-18 11:45:00,80.67,80.71,80.51,80.6,14087.0,80.67,80.71,80.51,80.6,14087.0
2025-06-18 11:50:00,80.6,80.68,80.55,80.64,30612.0,80.6,80.68,80.55,80.64,30612.0
2025-06-18 11:55:00,80.65,80.8,80.65,80.69,8378.0,80.65,80.8,80.65,80.69,8378.0
2025-06-18 12:00:00,80.68,80.77,80.64,80.73,12071.0,80.68,80.77,80.64,80.73,12071.0
2025-06-18 12:05:00,80.71,80.78,80.67,80.72,10721.0,80.71,80.78,80.67,80.72,10721.0
2025-06-18 12:10:00,80.72,80.87,80.67,80.85,9643.0,80.72,80.87,80.67,80.85,9643.0
2025-06-18 12:15:00,80.81,80.87,80.76,80.8,8866.0,80.81,80.87,80.76,80.8,8866.0
2025-06-18 12:20:00,80.82,80.93,80.82,80.91,11449.0,80.82,80.93,80.82,80.91,11449.0
2025-06-18 12:25:00,80.91,80.96,80.87,80.9,9250.0,80.91,80.96,80.87,80.9,9250.0
2025-06-18 12:30:00,80.92,80.98,80.91,80.95,17196.0,80.92,80.98,80.91,80.95,17196.0
2025-06-18 12:35:00,80.94,80.99,80.87,80.97,8568.0,80.94,80.99,80.87,80.97,8568.0
2025-06-18 12:40:00,80.97,80.97,80.86,80.88,4453.0,80.97,80.97,80.86,80.88,4453.0
2025-06-18 12:45:00,80.9,80.91,80.81,80.91,8384.0,80.9,80.91,80.81,80.91,8384.0
2025-06-18 12:50:00,80.92,80.93,80.87,80.88,9222.0,80.92,80.93,80.87,80.88,9222.0
2025-06-18 12:55:00,80.91,80.97,80.91,80.97,11043.0,80.91,80.97,80.91,80.97,11043.0
2025-06-18 13:00:00,80.95,81.03,80.94,81.02,10398.0,80.95,81.03,80.94,81.02,10398.0
2025-06-18 13:05:00,81.0,81.04,80.97,81.02,10949.0,81.0,81.04,80.97,81.02,10949.0
2025-06-18 13:10:00,81.03,81.05,80.93,80.97,12812.0,81.03,81.05,80.93,80.97,12812.0
2025-06-18 13:15:00,80.96,81.0,80.94,80.99,10310.0,80.96,81.0,80.94,80.99,10310.0
2025-06-18 13:20:00,81.0,81.09,80.99,81.05,11073.0,81.0,81.09,80.99,81.05,11073.0
2025-06-18 13:25:00,81.04,81.11,81.04,81.08,8638.0,81.04,81.11,81.04,81.08,8638.0
2025-06-18 13:30:00,81.09,81.1,81.01,81.03,8529.0,81.09,81.1,81.01,81.03,8529.0
2025-06-18 13:35:00,81.04,81.09,81.01,81.07,9226.0,81.04,81.09,81.01,81.07,9226.0
2025-06-18 13:40:00,81.06,81.11,81.01,81.07,11915.0,81.06,81.11,81.01,81.07,11915.0
2025-06-18 13:45:00,81.08,81.15,81.0,81.14,12029.0,81.08,81.15,81.0,81.14,12029.0
2025-06-18 13:50:00,81.15,81.29,81.13,81.26,17820.0,81.15,81.29,81.13,81.26,17820.0
2025-06-18 13:55:00,81.26,81.29,81.18,81.18,9516.0,81.26,81.29,81.18,81.18,9516.0
2025-06-18 14:00:00,81.15,81.33,81.01,81.01,10979.0,81.15,81.33,81.01,81.01,10979.0
2025-06-18 14:05:00,81.02,81.19,81.0,81.12,12383.0,81.02,81.19,81.0,81.12,12383.0
2025-06-18 14:10:00,81.16,81.36,81.12,81.34,13216.0,81.16,81.36,81.12,81.34,13216.0
2025-06-18 14:15:00,81.34,81.45,81.16,81.22,36634.0,81.34,81.45,81.16,81.22,36634.0
2025-06-18 14:20:00,81.22,81.26,81.17,81.25,12709.0,81.22,81.26,81.17,81.25,12709.0
2025-06-18 14:25:00,81.25,81.44,81.25,81.44,13511.0,81.25,81.44,81.25,81.44,13511.0
2025-06-18 14:30:00,81.44,81.44,81.31,81.32,11275.0,81.44,81.44,81.31,81.32,11275.0
2025-06-18 14:35:00,81.32,81.32,81.13,81.24,16643.0,81.32,81.32,81.13,81.24,16643.0
2025-06-18 14:40:00,81.19,81.45,81.19,81.38,31287.0,81.19,81.45,81.19,81.38,31287.0
2025-06-18 14:45:00,81.35,81.35,81.2,81.24,10664.0,81.35,81.35,81.2,81.24,10664.0
2025-06-18 14:50:00,81.22,81.22,81.07,81.12,9031.0,81.22,81.22,81.07,81.12,9031.0
2025-06-18 14:55:00,81.11,81.19,81.03,81.03,12807.0,81.11,81.19,81.03,81.03,12807.0
2025-06-18 15:00:00,81.02,81.17,80.97,81.16,12830.0,81.02,81.17,80.97,81.16,12830.0
2025-06-18 15:05:00,81.17,81.19,80.98,81.0,10655.0,81.17,81.19,80.98,81.0,10655.0
2025-06-18 15:10:00,80.98,81.1,80.92,80.98,24534.0,80.98,81.1,80.92,80.98,24534.0
2025-06-18 15:15:00,81.0,81.12,80.98,81.05,33181.0,81.0,81.12,80.98,81.05,33181.0
2025-06-18 15:20:00,81.05,81.13,81.0,81.11,15891.0,81.05,81.13,81.0,81.11,15891.0
2025-06-18 15:25:00,81.09,81.15,80.99,80.99,20084.0,81.09,81.15,80.99,80.99,20084.0
2025-06-18 15:30:00,80.99,81.24,80.94,81.2,25753.0,80.99,81.24,80.94,81.2,25753.0
2025-06-18 15:35:00,81.21,81.28,81.16,81.24,19817.0,81.21,81.28,81.16,81.24,19817.0
2025-06-18 15:40:00,81.26,81.29,81.15,81.26,19984.0,81.26,81.29,81.15,81.26,19984.0
2025-06-18 15:45:00,81.26,81.29,81.15,81.19,29013.0,81.26,81.29,81.15,81.19,29013.0
2025-06-18 15:50:00,81.18,81.27,81.14,81.14,59446.0,81.18,81.27,81.14,81.14,59446.0
2025-06-18 15:55:00,81.14,81.18,80.98,81.17,263534.0,81.14,81.18,80.98,81.17,263534.0
2025-06-20 09:30:00,81.89,82.56,81.61,81.99,805267.0,81.89,82.56,81.61,81.99,805267.0
2025-06-20 09:35:00,82.03,82.48,81.97,82.17,12914.0,82.03,82.48,81.97,82.17,12914.0
2025-06-20 09:40:00,82.31,82.51,82.25,82.46,13335.0,82.31,82.51,82.25,82.46,13335.0
2025-06-20 09:45:00,82.5,82.53,82.09,82.34,13405.0,82.5,82.53,82.09,82.34,13405.0
2025-06-20 09:50:00,82.26,82.42,82.17,82.35,9967.0,82.26,82.42,82.17,82.35,9967.0
2025-06-20 09:55:00,82.31,82.36,82.04,82.04,10304.0,82.31,82.36,82.04,82.04,10304.0
2025-06-20 10:00:00,82.04,82.32,82.03,82.2,8040.0,82.04,82.32,82.03,82.2,8040.0
2025-06-20 10:05:00,82.2,82.43,82.1,82.35,10596.0,82.2,82.43,82.1,82.35,10596.0
2025-06-20 10:10:00,82.4,82.43,82.23,82.23,21165.0,82.4,82.43,82.23,82.23,21165.0
2025-06-20 10:15:00,82.26,82.4,82.21,82.4,4928.0,82.26,82.4,82.21,82.4,4928.0
2025-06-20 10:20:00,82.4,82.52,82.36,82.42,12615.0,82.4,82.52,82.36,82.42,12615.0
2025-06-20 10:25:00,82.44,82.62,82.41,82.56,13610.0,82.44,82.62,82.41,82.56,13610.0
2025-06-20 10:30:00,82.57,82.66,82.47,82.47,12130.0,82.57,82.66,82.47,82.47,12130.0
2025-06-20 10:35:00,82.44,82.48,82.35,82.44,6712.0,82.44,82.48,82.35,82.44,6712.0
2025-06-20 10:40:00,82.43,82.46,82.32,82.36,8070.0,82.43,82.46,82.32,82.36,8070.0
2025-06-20 10:45:00,82.36,82.39,82.21,82.36,8147.0,82.36,82.39,82.21,82.36,8147.0
2025-06-20 10:50:00,82.39,82.47,82.33,82.47,4697.0,82.39,82.47,82.33,82.47,4697.0
2025-06-20 10:55:00,82.45,82.52,82.34,82.37,10592.0,82.45,82.52,82.34,82.37,10592.0
2025-06-20 11:00:00,82.33,82.55,82.33,82.54,8344.0,82.33,82.55,82.33,82.54,8344.0
2025-06-20 11:05:00,82.5,82.51,82.33,82.36,9196.0,82.5,82.51,82.33,82.36,9196.0
2025-06-20 11:10:00,82.34,82.5,82.3,82.46,15388.0,82.34,82.5,82.3,82.46,15388.0
2025-06-20 11:15:00,82.49,82.53,82.35,82.35,11547.0,82.49,82.53,82.35,82.35,11547.0
2025-06-20 11:20:00,82.34,82.45,82.29,82.31,5761.0,82.34,82.45,82.29,82.31,5761.0
2025-06-20 11:25:00,82.31,82.41,82.26,82.34,6578.0,82.31,82.41,82.26,82.34,6578.0
2025-06-20 11:30:00,82.31,82.37,82.25,82.29,7258.0,82.31,82.37,82.25,82.29,7258.0
2025-06-20 11:35:00,82.26,82.33,82.21,82.33,4482.0,82.26,82.33,82.21,82.33,4482.0
2025-06-20 11:40:00,82.33,82.37,82.28,82.36,10611.0,82.33,82.37,82.28,82.36,10611.0
2025-06-20 11:45:00,82.37,82.39,82.32,82.37,3736.0,82.37,82.39,82.32,82.37,3736.0
2025-06-20 11:50:00,82.37,82.38,82.2,82.22,8833.0,82.37,82.38,82.2,82.22,8833.0
2025-06-20 11:55:00,82.24,82.27,82.15,82.15,6417.0,82.24,82.27,82.15,82.15,6417.0
2025-06-20 12:00:00,82.2,82.21,82.0,82.02,7474.0,82.2,82.21,82.0,82.02,7474.0
2025-06-20 12:05:00,82.03,82.07,81.99,82.04,4854.0,82.03,82.07,81.99,82.04,4854.0
2025-06-20 12:10:00,82.02,82.06,81.97,81.97,12794.0,82.02,82.06,81.97,81.97,12794.0
2025-06-20 12:15:00,81.98,81.98,81.85,81.91,4863.0,81.98,81.98,81.85,81.91,4863.0
2025-06-20 12:20:00,81.86,81.9,81.78,81.88,2174.0,81.86,81.9,81.78,81.88,2174.0
2025-06-20 12:25:00,81.87,81.87,81.75,81.84,8137.0,81.87,81.87,81.75,81.84,8137.0
2025-06-20 12:30:00,81.84,81.93,81.78,81.82,6822.0,81.84,81.93,81.78,81.82,6822.0
2025-06-20 12:35:00,81.85,81.94,81.84,81.9,8279.0,81.85,81.94,81.84,81.9,8279.0
2025-06-20 12:40:00,81.89,82.0,81.89,81.95,8143.0,81.89,82.0,81.89,81.95,8143.0
2025-06-20 12:45:00,81.95,82.0,81.81,81.9,18069.0,81.95,82.0,81.81,81.9,18069.0
2025-06-20 12:50:00,81.9,81.95,81.86,81.91,14482.0,81.9,81.95,81.86,81.91,14482.0
2025-06-20 12:55:00,81.96,82.01,81.93,81.95,8862.0,81.96,82.01,81.93,81.95,8862.0
2025-06-20 13:00:00,81.97,82.04,81.97,82.0,6827.0,81.97,82.04,81.97,82.0,6827.0
2025-06-20 13:05:00,81.97,82.02,81.95,81.98,12983.0,81.97,82.02,81.95,81.98,12983.0
2025-06-20 13:10:00,81.98,82.04,81.96,81.99,10234.0,81.98,82.04,81.96,81.99,10234.0
2025-06-20 13:15:00,82.0,82.05,81.91,81.97,14117.0,82.0,82.05,81.91,81.97,14117.0
2025-06-20 13:20:00,81.98,82.03,81.93,82.01,11247.0,81.98,82.03,81.93,82.01,11247.0
2025-06-20 13:25:00,82.03,82.05,81.98,82.0,14400.0,82.03,82.05,81.98,82.0,14400.0
2025-06-20 13:30:00,81.95,82.06,81.93,81.98,9598.0,81.95,82.06,81.93,81.98,9598.0
2025-06-20 13:35:00,81.96,82.01,81.93,81.93,20176.0,81.96,82.01,81.93,81.93,20176.0
2025-06-20 13:40:00,81.93,82.06,81.93,82.02,27205.0,81.93,82.06,81.93,82.02,27205.0
2025-06-20 13:45:00,82.05,82.11,82.01,82.04,7753.0,82.05,82.11,82.01,82.04,7753.0
2025-06-20 13:50:00,82.05,82.09,82.02,82.06,8911.0,82.05,82.09,82.02,82.06,8911.0
2025-06-20 13:55:00,82.05,82.09,82.04,82.05,5074.0,82.05,82.09,82.04,82.05,5074.0
2025-06-20 14:00:00,82.05,82.07,81.98,82.03,10972.0,82.05,82.07,81.98,82.03,10972.0
2025-06-20 14:05:00,82.05,82.11,81.94,81.94,12973.0,82.05,82.11,81.94,81.94,12973.0
2025-06-20 14:10:00,81.94,82.02,81.89,82.0,17589.0,81.94,82.02,81.89,82.0,17589.0
2025-06-20 14:15:00,82.02,82.11,81.99,82.11,17768.0,82.02,82.11,81.99,82.11,17768.0
2025-06-20 14:20:00,82.12,82.19,82.09,82.16,32310.0,82.12,82.19,82.09,82.16,32310.0
2025-06-20 14:25:00,82.15,82.17,82.09,82.13,6690.0,82.15,82.17,82.09,82.13,6690.0
2025-06-20 14:30:00,82.13,82.15,82.05,82.12,15493.0,82.13,82.15,82.05,82.12,15493.0
2025-06-20 14:35:00,82.12,82.12,82.04,82.09,6367.0,82.12,82.12,82.04,82.09,6367.0
2025-06-20 14:40:00,82.1,82.1,82.03,82.06,8410.0,82.1,82.1,82.03,82.06,8410.0
2025-06-20 14:45:00,82.05,82.14,82.05,82.11,6058.0,82.05,82.14,82.05,82.11,6058.0
2025-06-20 14:50:00,82.12,82.19,82.11,82.16,12460.0,82.12,82.19,82.11,82.16,12460.0
2025-06-20 14:55:00,82.15,82.16,82.04,82.1,12259.0,82.15,82.16,82.04,82.1,12259.0
2025-06-20 15:00:00,82.1,82.15,82.09,82.13,7921.0,82.1,82.15,82.09,82.13,7921.0
2025-06-20 15:05:00,82.13,82.15,82.06,82.08,9098.0,82.13,82.15,82.06,82.08,9098.0
2025-06-20 15:10:00,82.08,82.17,82.08,82.14,11606.0,82.08,82.17,82.08,82.14,11606.0
2025-06-20 15:15:00,82.15,82.19,82.1,82.17,13338.0,82.15,82.19,82.1,82.17,13338.0
2025-06-20 15:20:00,82.18,82.24,82.18,82.18,6391.0,82.18,82.24,82.18,82.18,6391.0
2025-06-20 15:25:00,82.2,82.22,82.09,82.09,9356.0,82.2,82.22,82.09,82.09,9356.0
2025-06-20 15:30:00,82.09,82.14,82.03,82.08,11173.0,82.09,82.14,82.03,82.08,11173.0
2025-06-20 15:35:00,82.08,82.16,82.07,82.13,12656.0,82.08,82.16,82.07,82.13,12656.0
2025-06-20 15:40:00,82.14,82.14,82.08,82.14,11258.0,82.14,82.14,82.08,82.14,11258.0
2025-06-20 15:45:00,82.13,82.25,82.11,82.11,38282.0,82.13,82.25,82.11,82.11,38282.0
2025-06-20 15:50:00,82.12,82.43,82.12,82.41,60099.0,82.12,82.43,82.12,82.41,60099.0
2025-06-20 15:55:00,82.4,82.41,82.12,82.33,391884.0,82.4,82.41,82.12,82.33,391884.0