date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,66.08,66.12,65.28,65.36,152401.25,62.1474,62.185,61.395,61.4702,152401.25
2024-07-01 09:35:00,65.36,65.64,65.32,65.52,119624.0,61.4702,61.7336,61.4326,61.6207,119624.0
2024-07-01 09:40:00,65.52,65.52,65.24,65.36,145916.25,61.6207,61.6207,61.3574,61.4702,145916.25
2024-07-01 09:45:00,65.32,65.44,65.0,65.08,94116.0,61.4326,61.5455,61.1317,61.2069,94116.0
2024-07-01 09:50:00,65.12,65.24,64.92,65.16,244026.0,61.2445,61.3574,61.0564,61.2821,244026.0
2024-07-01 09:55:00,65.2,65.44,65.16,65.36,117037.75,61.3198,61.5455,61.2821,61.4702,117037.75
2024-07-01 10:00:00,65.32,65.56,65.16,65.52,177294.25,61.4326,61.6583,61.2821,61.6207,177294.25
2024-07-01 10:05:00,65.52,65.68,65.44,65.56,90929.0,61.6207,61.7712,61.5455,61.6583,90929.0
2024-07-01 10:10:00,65.64,66.24,65.6,66.2,151200.25,61.7336,62.2979,61.696,62.2602,151200.25
2024-07-01 10:15:00,66.2,66.36,66.0,66.08,138963.0,62.2602,62.4107,62.0721,62.1474,138963.0
2024-07-01 10:20:00,66.08,66.44,66.04,66.2,123274.75,62.1474,62.486,62.1098,62.2602,123274.75
2024-07-01 10:25:00,66.2,66.4,66.16,66.2,59718.5,62.2602,62.4483,62.2226,62.2602,59718.5
2024-07-01 10:30:00,66.2,66.56,66.16,66.56,107533.75,62.2602,62.5988,62.2226,62.5988,107533.75
2024-07-01 10:35:00,66.6,66.8,66.56,66.64,104360.75,62.6364,62.8245,62.5988,62.6741,104360.75
2024-07-01 10:40:00,66.64,66.88,66.64,66.8,106241.75,62.6741,62.8998,62.6741,62.8245,106241.75
2024-07-01 10:45:00,66.76,67.04,66.72,67.0,75532.5,62.7869,63.0503,62.7493,63.0126,75532.5
2024-07-01 10:50:00,66.96,67.0,66.68,66.8,90375.0,62.975,63.0126,62.7117,62.8245,90375.0
2024-07-01 10:55:00,66.76,66.92,66.64,66.68,71229.75,62.7869,62.9374,62.6741,62.7117,71229.75
2024-07-01 11:00:00,66.72,66.88,66.68,66.68,82437.75,62.7493,62.8998,62.7117,62.7117,82437.75
2024-07-01 11:05:00,66.68,66.72,66.48,66.56,114201.25,62.7117,62.7493,62.5236,62.5988,114201.25
2024-07-01 11:10:00,66.6,66.68,66.52,66.64,138012.5,62.6364,62.7117,62.5612,62.6741,138012.5
2024-07-01 11:15:00,66.64,66.72,66.56,66.68,50777.75,62.6741,62.7493,62.5988,62.7117,50777.75
2024-07-01 11:20:00,66.68,66.76,66.64,66.64,45582.5,62.7117,62.7869,62.6741,62.6741,45582.5
2024-07-01 11:25:00,66.6,66.6,66.4,66.48,60919.0,62.6364,62.6364,62.4483,62.5236,60919.0
2024-07-01 11:30:00,66.44,66.52,66.36,66.48,51762.75,62.486,62.5612,62.4107,62.5236,51762.75
2024-07-01 11:35:00,66.48,66.64,66.44,66.52,71056.5,62.5236,62.6741,62.486,62.5612,71056.5
2024-07-01 11:40:00,66.52,66.56,66.4,66.56,43089.5,62.5612,62.5988,62.4483,62.5988,43089.5
2024-07-01 11:45:00,66.56,66.6,66.4,66.4,25150.75,62.5988,62.6364,62.4483,62.4483,25150.75
2024-07-01 11:50:00,66.44,66.44,66.36,66.4,18840.75,62.486,62.486,62.4107,62.4483,18840.75
2024-07-01 11:55:00,66.4,66.52,66.32,66.36,47493.25,62.4483,62.5612,62.3731,62.4107,47493.25
2024-07-01 12:00:00,66.4,66.64,66.36,66.6,39523.0,62.4483,62.6741,62.4107,62.6364,39523.0
2024-07-01 12:05:00,66.56,66.56,66.32,66.32,41483.0,62.5988,62.5988,62.3731,62.3731,41483.0
2024-07-01 12:10:00,66.28,66.36,66.24,66.28,22346.0,62.3355,62.4107,62.2979,62.3355,22346.0
2024-07-01 12:15:00,66.32,66.4,66.28,66.32,63633.75,62.3731,62.4483,62.3355,62.3731,63633.75
2024-07-01 12:20:00,66.28,66.36,66.24,66.28,40120.0,62.3355,62.4107,62.2979,62.3355,40120.0
2024-07-01 12:25:00,66.32,66.36,66.24,66.24,57329.25,62.3731,62.4107,62.2979,62.2979,57329.25
2024-07-01 12:30:00,66.2,66.28,66.16,66.2,31851.0,62.2602,62.3355,62.2226,62.2602,31851.0
2024-07-01 12:35:00,66.2,66.2,66.12,66.16,21148.25,62.2602,62.2602,62.185,62.2226,21148.25
2024-07-01 12:40:00,66.2,66.24,66.12,66.16,82122.5,62.2602,62.2979,62.185,62.2226,82122.5
2024-07-01 12:45:00,66.16,66.28,66.08,66.2,37649.75,62.2226,62.3355,62.1474,62.2602,37649.75
2024-07-01 12:50:00,66.24,66.36,66.2,66.36,27268.25,62.2979,62.4107,62.2602,62.4107,27268.25
2024-07-01 12:55:00,66.36,66.4,66.24,66.28,23935.5,62.4107,62.4483,62.2979,62.3355,23935.5
2024-07-01 13:00:00,66.28,66.4,66.24,66.32,33949.75,62.3355,62.4483,62.2979,62.3731,33949.75
2024-07-01 13:05:00,66.28,66.32,66.2,66.28,26204.25,62.3355,62.3731,62.2602,62.3355,26204.25
2024-07-01 13:10:00,66.28,66.28,66.16,66.28,17123.5,62.3355,62.3355,62.2226,62.3355,17123.5
2024-07-01 13:15:00,66.24,66.32,66.2,66.24,50660.25,62.2979,62.3731,62.2602,62.2979,50660.25
2024-07-01 13:20:00,66.2,66.32,66.2,66.28,21884.0,62.2602,62.3731,62.2602,62.3355,21884.0
2024-07-01 13:25:00,66.24,66.28,66.16,66.24,25450.25,62.2979,62.3355,62.2226,62.2979,25450.25
2024-07-01 13:30:00,66.28,66.32,66.2,66.28,30463.25,62.3355,62.3731,62.2602,62.3355,30463.25
2024-07-01 13:35:00,66.28,66.32,66.2,66.24,37219.75,62.3355,62.3731,62.2602,62.2979,37219.75
2024-07-01 13:40:00,66.24,66.32,66.2,66.24,25566.0,62.2979,62.3731,62.2602,62.2979,25566.0
2024-07-01 13:45:00,66.24,66.32,66.2,66.28,30053.5,62.2979,62.3731,62.2602,62.3355,30053.5
2024-07-01 13:50:00,66.28,66.32,66.2,66.28,17362.0,62.3355,62.3731,62.2602,62.3355,17362.0
2024-07-01 13:55:00,66.28,66.4,66.28,66.36,14872.25,62.3355,62.4483,62.3355,62.4107,14872.25
2024-07-01 14:00:00,66.36,66.48,66.32,66.44,22508.25,62.4107,62.5236,62.3731,62.486,22508.25
2024-07-01 14:05:00,66.4,66.44,66.28,66.36,9067.0,62.4483,62.486,62.3355,62.4107,9067.0
2024-07-01 14:10:00,66.4,66.4,66.24,66.32,47768.25,62.4483,62.4483,62.2979,62.3731,47768.25
2024-07-01 14:15:00,66.28,66.32,66.24,66.32,12784.75,62.3355,62.3731,62.2979,62.3731,12784.75
2024-07-01 14:20:00,66.28,66.32,66.2,66.24,24251.25,62.3355,62.3731,62.2602,62.2979,24251.25
2024-07-01 14:25:00,66.28,66.44,66.24,66.4,25742.5,62.3355,62.486,62.2979,62.4483,25742.5
2024-07-01 14:30:00,66.44,66.52,66.4,66.44,23763.5,62.486,62.5612,62.4483,62.486,23763.5
2024-07-01 14:35:00,66.44,66.52,66.44,66.44,50743.0,62.486,62.5612,62.486,62.486,50743.0
2024-07-01 14:40:00,66.48,66.52,66.44,66.48,16041.5,62.5236,62.5612,62.486,62.5236,16041.5
2024-07-01 14:45:00,66.48,66.6,66.44,66.52,50144.25,62.5236,62.6364,62.486,62.5612,50144.25
2024-07-01 14:50:00,66.52,66.56,66.44,66.52,32452.75,62.5612,62.5988,62.486,62.5612,32452.75
2024-07-01 14:55:00,66.52,66.56,66.48,66.56,19989.5,62.5612,62.5988,62.5236,62.5988,19989.5
2024-07-01 15:00:00,66.56,66.64,66.52,66.56,21706.5,62.5988,62.6741,62.5612,62.5988,21706.5
2024-07-01 15:05:00,66.52,66.52,66.44,66.52,6831.25,62.5612,62.5612,62.486,62.5612,6831.25
2024-07-01 15:10:00,66.52,66.56,66.48,66.52,19598.75,62.5612,62.5988,62.5236,62.5612,19598.75
2024-07-01 15:15:00,66.52,66.56,66.52,66.56,15837.0,62.5612,62.5988,62.5612,62.5988,15837.0
2024-07-01 15:20:00,66.52,66.64,66.52,66.6,21907.75,62.5612,62.6741,62.5612,62.6364,21907.75
2024-07-01 15:25:00,66.64,66.88,66.6,66.76,78683.75,62.6741,62.8998,62.6364,62.7869,78683.75
2024-07-01 15:30:00,66.72,66.76,66.48,66.52,48230.5,62.7493,62.7869,62.5236,62.5612,48230.5
2024-07-01 15:35:00,66.52,66.6,66.48,66.52,30627.5,62.5612,62.6364,62.5236,62.5612,30627.5
2024-07-01 15:40:00,66.52,66.56,66.4,66.48,38865.0,62.5612,62.5988,62.4483,62.5236,38865.0
2024-07-01 15:45:00,66.48,66.52,66.44,66.52,40103.5,62.5236,62.5612,62.486,62.5612,40103.5
2024-07-01 15:50:00,66.48,66.48,66.32,66.36,34031.25,62.5236,62.5236,62.3731,62.4107,34031.25
2024-07-01 15:55:00,66.36,66.44,66.24,66.4,86032.25,62.4107,62.486,62.2979,62.4483,86032.25
2024-07-02 09:30:00,66.76,66.84,66.32,66.4,50664.5,62.7869,62.8622,62.3731,62.4483,50664.5
2024-07-02 09:35:00,66.4,66.64,66.28,66.36,98542.25,62.4483,62.6741,62.3355,62.4107,98542.25
2024-07-02 09:40:00,66.28,66.6,66.12,66.56,47134.75,62.3355,62.6364,62.185,62.5988,47134.75
2024-07-02 09:45:00,66.6,66.64,66.4,66.52,28945.25,62.6364,62.6741,62.4483,62.5612,28945.25
2024-07-02 09:50:00,66.48,66.72,66.44,66.68,57465.75,62.5236,62.7493,62.486,62.7117,57465.75
2024-07-02 09:55:00,66.64,66.72,66.44,66.56,21831.0,62.6741,62.7493,62.486,62.5988,21831.0
2024-07-02 10:00:00,66.52,66.68,66.32,66.44,73120.25,62.5612,62.7117,62.3731,62.486,73120.25
2024-07-02 10:05:00,66.44,66.56,66.36,66.48,64191.75,62.486,62.5988,62.4107,62.5236,64191.75
2024-07-02 10:10:00,66.52,66.68,66.44,66.52,70012.75,62.5612,62.7117,62.486,62.5612,70012.75
2024-07-02 10:15:00,66.52,66.56,66.44,66.52,52211.0,62.5612,62.5988,62.486,62.5612,52211.0
2024-07-02 10:20:00,66.52,66.6,66.4,66.56,77261.0,62.5612,62.6364,62.4483,62.5988,77261.0
2024-07-02 10:25:00,66.56,66.6,66.44,66.48,59671.75,62.5988,62.6364,62.486,62.5236,59671.75
2024-07-02 10:30:00,66.48,66.56,66.36,66.4,90015.5,62.5236,62.5988,62.4107,62.4483,90015.5
2024-07-02 10:35:00,66.44,66.52,66.32,66.44,57313.75,62.486,62.5612,62.3731,62.486,57313.75
2024-07-02 10:40:00,66.44,66.68,66.4,66.64,61973.75,62.486,62.7117,62.4483,62.6741,61973.75
2024-07-02 10:45:00,66.64,66.72,66.56,66.6,62380.0,62.6741,62.7493,62.5988,62.6364,62380.0
2024-07-02 10:50:00,66.56,66.68,66.48,66.6,64834.75,62.5988,62.7117,62.5236,62.6364,64834.75
2024-07-02 10:55:00,66.56,66.56,66.4,66.44,39516.75,62.5988,62.5988,62.4483,62.486,39516.75
2024-07-02 11:00:00,66.44,66.48,66.36,66.4,34690.25,62.486,62.5236,62.4107,62.4483,34690.25
2024-07-02 11:05:00,66.44,66.52,66.44,66.48,22618.5,62.486,62.5612,62.486,62.5236,22618.5
2024-07-02 11:10:00,66.52,66.56,66.36,66.48,18805.5,62.5612,62.5988,62.4107,62.5236,18805.5
2024-07-02 11:15:00,66.48,66.52,66.36,66.48,28053.25,62.5236,62.5612,62.4107,62.5236,28053.25
2024-07-02 11:20:00,66.44,66.48,66.32,66.4,84854.25,62.486,62.5236,62.3731,62.4483,84854.25
2024-07-02 11:25:00,66.4,66.44,66.36,66.36,38320.25,62.4483,62.486,62.4107,62.4107,38320.25
2024-07-02 11:30:00,66.32,66.44,66.24,66.44,18984.5,62.3731,62.486,62.2979,62.486,18984.5
2024-07-02 11:35:00,66.44,66.48,66.36,66.44,24460.75,62.486,62.5236,62.4107,62.486,24460.75
2024-07-02 11:40:00,66.44,66.52,66.4,66.44,46165.25,62.486,62.5612,62.4483,62.486,46165.25
2024-07-02 11:45:00,66.44,66.48,66.32,66.4,31228.25,62.486,62.5236,62.3731,62.4483,31228.25
2024-07-02 11:50:00,66.4,66.44,66.36,66.4,16032.75,62.4483,62.486,62.4107,62.4483,16032.75
2024-07-02 11:55:00,66.44,66.56,66.4,66.52,46186.75,62.486,62.5988,62.4483,62.5612,46186.75
2024-07-02 12:00:00,66.52,66.72,66.48,66.68,41353.75,62.5612,62.7493,62.5236,62.7117,41353.75
2024-07-02 12:05:00,66.68,66.76,66.64,66.76,24355.25,62.7117,62.7869,62.6741,62.7869,24355.25
2024-07-02 12:10:00,66.76,66.8,66.72,66.76,23594.5,62.7869,62.8245,62.7493,62.7869,23594.5
2024-07-02 12:15:00,66.76,66.76,66.64,66.68,16364.0,62.7869,62.7869,62.6741,62.7117,16364.0
2024-07-02 12:20:00,66.68,66.76,66.64,66.68,34250.75,62.7117,62.7869,62.6741,62.7117,34250.75
2024-07-02 12:25:00,66.68,66.72,66.52,66.56,36140.25,62.7117,62.7493,62.5612,62.5988,36140.25
2024-07-02 12:30:00,66.6,66.72,66.56,66.72,23652.0,62.6364,62.7493,62.5988,62.7493,23652.0
2024-07-02 12:35:00,66.68,66.72,66.64,66.72,19310.25,62.7117,62.7493,62.6741,62.7493,19310.25
2024-07-02 12:40:00,66.72,66.8,66.68,66.72,18659.0,62.7493,62.8245,62.7117,62.7493,18659.0
2024-07-02 12:45:00,66.72,66.72,66.64,66.68,4743.75,62.7493,62.7493,62.6741,62.7117,4743.75
2024-07-02 12:50:00,66.72,66.76,66.68,66.72,20783.75,62.7493,62.7869,62.7117,62.7493,20783.75
2024-07-02 12:55:00,66.72,66.8,66.68,66.76,32100.75,62.7493,62.8245,62.7117,62.7869,32100.75
2024-07-02 13:00:00,66.76,66.8,66.68,66.68,9602.75,62.7869,62.8245,62.7117,62.7117,9602.75
2024-07-02 13:05:00,66.68,66.68,66.48,66.52,20296.25,62.7117,62.7117,62.5236,62.5612,20296.25
2024-07-02 13:10:00,66.48,66.52,66.4,66.44,19213.25,62.5236,62.5612,62.4483,62.486,19213.25
2024-07-02 13:15:00,66.48,66.52,66.4,66.48,21967.0,62.5236,62.5612,62.4483,62.5236,21967.0
2024-07-02 13:20:00,66.44,66.52,66.44,66.52,19136.75,62.486,62.5612,62.486,62.5612,19136.75
2024-07-02 13:25:00,66.52,66.52,66.4,66.44,10172.75,62.5612,62.5612,62.4483,62.486,10172.75
2024-07-02 13:30:00,66.44,66.48,66.36,66.4,9287.5,62.486,62.5236,62.4107,62.4483,9287.5
2024-07-02 13:35:00,66.4,66.44,66.32,66.32,23965.5,62.4483,62.486,62.3731,62.3731,23965.5
2024-07-02 13:40:00,66.36,66.44,66.32,66.36,24223.5,62.4107,62.486,62.3731,62.4107,24223.5
2024-07-02 13:45:00,66.36,66.4,66.2,66.24,30487.5,62.4107,62.4483,62.2602,62.2979,30487.5
2024-07-02 13:50:00,66.2,66.24,66.08,66.08,17294.75,62.2602,62.2979,62.1474,62.1474,17294.75
2024-07-02 13:55:00,66.08,66.12,66.0,66.12,27317.25,62.1474,62.185,62.0721,62.185,27317.25
2024-07-02 14:00:00,66.12,66.16,66.0,66.04,11416.75,62.185,62.2226,62.0721,62.1098,11416.75
2024-07-02 14:05:00,66.04,66.08,65.88,65.92,37659.0,62.1098,62.1474,61.9593,61.9969,37659.0
2024-07-02 14:10:00,65.92,65.92,65.8,65.92,22607.75,61.9969,61.9969,61.884,61.9969,22607.75
2024-07-02 14:15:00,65.92,66.0,65.88,65.96,11744.0,61.9969,62.0721,61.9593,62.0345,11744.0
2024-07-02 14:20:00,65.96,66.0,65.84,65.88,17388.25,62.0345,62.0721,61.9217,61.9593,17388.25
2024-07-02 14:25:00,65.88,65.92,65.8,65.84,10397.75,61.9593,61.9969,61.884,61.9217,10397.75
2024-07-02 14:30:00,65.84,65.92,65.8,65.88,13921.75,61.9217,61.9969,61.884,61.9593,13921.75
2024-07-02 14:35:00,65.84,65.88,65.8,65.84,10351.0,61.9217,61.9593,61.884,61.9217,10351.0
2024-07-02 14:40:00,65.84,65.88,65.8,65.84,7183.75,61.9217,61.9593,61.884,61.9217,7183.75
2024-07-02 14:45:00,65.8,65.84,65.76,65.8,14293.75,61.884,61.9217,61.8464,61.884,14293.75
2024-07-02 14:50:00,65.84,65.88,65.8,65.84,13966.25,61.9217,61.9593,61.884,61.9217,13966.25
2024-07-02 14:55:00,65.84,65.92,65.8,65.92,13791.5,61.9217,61.9969,61.884,61.9969,13791.5
2024-07-02 15:00:00,65.92,66.0,65.88,65.92,14904.75,61.9969,62.0721,61.9593,61.9969,14904.75
2024-07-02 15:05:00,65.92,65.96,65.88,65.92,29652.25,61.9969,62.0345,61.9593,61.9969,29652.25
2024-07-02 15:10:00,65.92,65.96,65.88,65.92,11458.75,61.9969,62.0345,61.9593,61.9969,11458.75
2024-07-02 15:15:00,65.88,65.92,65.84,65.84,8127.25,61.9593,61.9969,61.9217,61.9217,8127.25
2024-07-02 15:20:00,65.84,65.92,65.8,65.84,31384.25,61.9217,61.9969,61.884,61.9217,31384.25
2024-07-02 15:25:00,65.84,65.88,65.72,65.76,32766.5,61.9217,61.9593,61.8088,61.8464,32766.5
2024-07-02 15:30:00,65.8,65.84,65.72,65.76,25828.5,61.884,61.9217,61.8088,61.8464,25828.5
2024-07-02 15:35:00,65.76,65.8,65.68,65.72,24608.5,61.8464,61.884,61.7712,61.8088,24608.5
2024-07-02 15:40:00,65.76,65.76,65.64,65.68,16132.25,61.8464,61.8464,61.7336,61.7712,16132.25
2024-07-02 15:45:00,65.68,65.72,65.6,65.72,23091.25,61.7712,61.8088,61.696,61.8088,23091.25
2024-07-02 15:50:00,65.72,65.72,65.6,65.64,75477.75,61.8088,61.8088,61.696,61.7336,75477.75
2024-07-02 15:55:00,65.68,65.72,65.52,65.56,54023.25,61.7712,61.8088,61.6207,61.6583,54023.25
2024-07-03 09:30:00,65.36,65.52,65.2,65.52,96908.0,61.4702,61.6207,61.3198,61.6207,96908.0
2024-07-03 09:35:00,65.48,65.52,65.24,65.44,83371.25,61.5831,61.6207,61.3574,61.5455,83371.25
2024-07-03 09:40:00,65.44,65.56,65.36,65.52,52756.25,61.5455,61.6583,61.4702,61.6207,52756.25
2024-07-03 09:45:00,65.52,65.56,65.4,65.52,78242.5,61.6207,61.6583,61.5079,61.6207,78242.5
2024-07-03 09:50:00,65.56,65.84,65.48,65.76,42811.75,61.6583,61.9217,61.5831,61.8464,42811.75
2024-07-03 09:55:00,65.76,65.76,65.48,65.52,30479.5,61.8464,61.8464,61.5831,61.6207,30479.5
2024-07-03 10:00:00,65.52,65.64,65.28,65.52,118143.5,61.6207,61.7336,61.395,61.6207,118143.5
2024-07-03 10:05:00,65.56,65.6,65.44,65.48,62779.75,61.6583,61.696,61.5455,61.5831,62779.75
2024-07-03 10:10:00,65.48,65.56,65.36,65.48,60660.25,61.5831,61.6583,61.4702,61.5831,60660.25
2024-07-03 10:15:00,65.48,65.64,65.44,65.64,71669.75,61.5831,61.7336,61.5455,61.7336,71669.75
2024-07-03 10:20:00,65.64,65.72,65.52,65.56,60520.0,61.7336,61.8088,61.6207,61.6583,60520.0
2024-07-03 10:25:00,65.56,65.64,65.44,65.6,71084.5,61.6583,61.7336,61.5455,61.696,71084.5
2024-07-03 10:30:00,65.6,65.72,65.52,65.56,49966.75,61.696,61.8088,61.6207,61.6583,49966.75
2024-07-03 10:35:00,65.56,65.76,65.52,65.72,79270.25,61.6583,61.8464,61.6207,61.8088,79270.25
2024-07-03 10:40:00,65.72,65.96,65.68,65.84,64389.75,61.8088,62.0345,61.7712,61.9217,64389.75
2024-07-03 10:45:00,65.84,65.92,65.8,65.88,36636.5,61.9217,61.9969,61.884,61.9593,36636.5
2024-07-03 10:50:00,65.84,66.0,65.8,66.0,51313.25,61.9217,62.0721,61.884,62.0721,51313.25
2024-07-03 10:55:00,66.0,66.12,65.96,65.96,70489.5,62.0721,62.185,62.0345,62.0345,70489.5
2024-07-03 11:00:00,66.0,66.08,65.92,65.92,70195.25,62.0721,62.1474,61.9969,61.9969,70195.25
2024-07-03 11:05:00,65.92,66.04,65.88,65.92,42659.0,61.9969,62.1098,61.9593,61.9969,42659.0
2024-07-03 11:10:00,65.96,66.0,65.88,65.88,39664.25,62.0345,62.0721,61.9593,61.9593,39664.25
2024-07-03 11:15:00,65.88,65.96,65.84,65.92,24805.75,61.9593,62.0345,61.9217,61.9969,24805.75
2024-07-03 11:20:00,65.88,65.92,65.76,65.84,37771.5,61.9593,61.9969,61.8464,61.9217,37771.5
2024-07-03 11:25:00,65.84,66.0,65.8,66.0,33283.75,61.9217,62.0721,61.884,62.0721,33283.75
2024-07-03 11:30:00,66.0,66.04,65.92,65.96,43944.0,62.0721,62.1098,61.9969,62.0345,43944.0
2024-07-03 11:35:00,65.92,65.96,65.84,65.84,43600.75,61.9969,62.0345,61.9217,61.9217,43600.75
2024-07-03 11:40:00,65.88,66.0,65.84,66.0,21311.5,61.9593,62.0721,61.9217,62.0721,21311.5
2024-07-03 11:45:00,66.04,66.04,65.92,66.0,28830.5,62.1098,62.1098,61.9969,62.0721,28830.5
2024-07-03 11:50:00,66.0,66.12,66.0,66.04,28593.75,62.0721,62.185,62.0721,62.1098,28593.75
2024-07-03 11:55:00,66.04,66.12,66.04,66.04,35549.75,62.1098,62.185,62.1098,62.1098,35549.75
2024-07-03 12:00:00,66.08,66.16,66.0,66.0,20214.75,62.1474,62.2226,62.0721,62.0721,20214.75
2024-07-03 12:05:00,66.04,66.04,65.92,65.92,29628.25,62.1098,62.1098,61.9969,61.9969,29628.25
2024-07-03 12:10:00,65.96,66.0,65.8,65.84,32144.5,62.0345,62.0721,61.884,61.9217,32144.5
2024-07-03 12:15:00,65.84,65.88,65.68,65.84,36980.25,61.9217,61.9593,61.7712,61.9217,36980.25
2024-07-03 12:20:00,65.8,65.92,65.76,65.88,32088.0,61.884,61.9969,61.8464,61.9593,32088.0
2024-07-03 12:25:00,65.88,66.0,65.84,65.96,14712.75,61.9593,62.0721,61.9217,62.0345,14712.75
2024-07-03 12:30:00,66.0,66.04,65.92,65.96,43902.75,62.0721,62.1098,61.9969,62.0345,43902.75
2024-07-03 12:35:00,65.96,66.0,65.8,65.88,34720.5,62.0345,62.0721,61.884,61.9593,34720.5
2024-07-03 12:40:00,65.88,65.92,65.76,65.8,33077.75,61.9593,61.9969,61.8464,61.884,33077.75
2024-07-03 12:45:00,65.8,65.92,65.76,65.84,46255.75,61.884,61.9969,61.8464,61.9217,46255.75
2024-07-03 12:50:00,65.84,65.88,65.64,65.72,43729.25,61.9217,61.9593,61.7336,61.8088,43729.25
2024-07-03 12:55:00,65.72,65.84,65.6,65.8,47266.5,61.8088,61.9217,61.696,61.884,47266.5
2024-07-05 09:30:00,65.72,66.24,65.68,65.92,52240.0,61.8088,62.2979,61.7712,61.9969,52240.0
2024-07-05 09:35:00,65.92,66.2,65.84,65.96,38022.0,61.9969,62.2602,61.9217,62.0345,38022.0
2024-07-05 09:40:00,65.96,66.04,65.6,65.68,40877.75,62.0345,62.1098,61.696,61.7712,40877.75
2024-07-05 09:45:00,65.64,66.08,65.6,65.96,42925.0,61.7336,62.1474,61.696,62.0345,42925.0
2024-07-05 09:50:00,66.0,66.04,65.84,65.88,43306.5,62.0721,62.1098,61.9217,61.9593,43306.5
2024-07-05 09:55:00,65.88,66.08,65.84,65.92,40163.25,61.9593,62.1474,61.9217,61.9969,40163.25
2024-07-05 10:00:00,65.92,66.16,65.88,66.04,34454.25,61.9969,62.2226,61.9593,62.1098,34454.25
2024-07-05 10:05:00,66.04,66.48,66.04,66.28,170320.0,62.1098,62.5236,62.1098,62.3355,170320.0
2024-07-05 10:10:00,66.32,66.52,66.2,66.28,103671.25,62.3731,62.5612,62.2602,62.3355,103671.25
2024-07-05 10:15:00,66.28,66.4,66.2,66.24,42352.0,62.3355,62.4483,62.2602,62.2979,42352.0
2024-07-05 10:20:00,66.24,66.44,66.2,66.32,46530.0,62.2979,62.486,62.2602,62.3731,46530.0
2024-07-05 10:25:00,66.36,66.36,66.2,66.36,42029.5,62.4107,62.4107,62.2602,62.4107,42029.5
2024-07-05 10:30:00,66.36,66.4,66.2,66.28,59781.0,62.4107,62.4483,62.2602,62.3355,59781.0
2024-07-05 10:35:00,66.28,66.32,66.16,66.2,64832.25,62.3355,62.3731,62.2226,62.2602,64832.25
2024-07-05 10:40:00,66.2,66.24,65.96,66.0,62524.25,62.2602,62.2979,62.0345,62.0721,62524.25
2024-07-05 10:45:00,66.0,66.04,65.88,66.04,129933.25,62.0721,62.1098,61.9593,62.1098,129933.25
2024-07-05 10:50:00,66.04,66.08,65.88,65.88,71774.75,62.1098,62.1474,61.9593,61.9593,71774.75
2024-07-05 10:55:00,65.88,65.96,65.88,65.92,30234.75,61.9593,62.0345,61.9593,61.9969,30234.75
2024-07-05 11:00:00,65.88,66.0,65.84,65.88,41586.25,61.9593,62.0721,61.9217,61.9593,41586.25
2024-07-05 11:05:00,65.84,65.88,65.72,65.8,36605.5,61.9217,61.9593,61.8088,61.884,36605.5
2024-07-05 11:10:00,65.76,65.8,65.68,65.72,25505.0,61.8464,61.884,61.7712,61.8088,25505.0
2024-07-05 11:15:00,65.76,65.8,65.68,65.8,21279.5,61.8464,61.884,61.7712,61.884,21279.5
2024-07-05 11:20:00,65.76,65.92,65.72,65.84,79736.75,61.8464,61.9969,61.8088,61.9217,79736.75
2024-07-05 11:25:00,65.84,65.92,65.84,65.88,48639.75,61.9217,61.9969,61.9217,61.9593,48639.75
2024-07-05 11:30:00,65.88,65.96,65.84,65.88,20872.25,61.9593,62.0345,61.9217,61.9593,20872.25
2024-07-05 11:35:00,65.88,65.88,65.76,65.8,14038.75,61.9593,61.9593,61.8464,61.884,14038.75
2024-07-05 11:40:00,65.8,65.84,65.64,65.68,20166.25,61.884,61.9217,61.7336,61.7712,20166.25
2024-07-05 11:45:00,65.64,65.68,65.6,65.6,35964.0,61.7336,61.7712,61.696,61.696,35964.0
2024-07-05 11:50:00,65.6,65.68,65.56,65.64,20411.0,61.696,61.7712,61.6583,61.7336,20411.0
2024-07-05 11:55:00,65.64,65.72,65.6,65.68,21618.75,61.7336,61.8088,61.696,61.7712,21618.75
2024-07-05 12:00:00,65.72,65.84,65.68,65.8,32727.0,61.8088,61.9217,61.7712,61.884,32727.0
2024-07-05 12:05:00,65.84,65.88,65.76,65.8,44070.25,61.9217,61.9593,61.8464,61.884,44070.25
2024-07-05 12:10:00,65.8,65.84,65.76,65.84,6539.5,61.884,61.9217,61.8464,61.9217,6539.5
2024-07-05 12:15:00,65.84,65.96,65.8,65.92,6470.75,61.9217,62.0345,61.884,61.9969,6470.75
2024-07-05 12:20:00,65.92,65.96,65.88,65.92,47360.0,61.9969,62.0345,61.9593,61.9969,47360.0
2024-07-05 12:25:00,65.88,66.04,65.88,66.04,40068.5,61.9593,62.1098,61.9593,62.1098,40068.5
2024-07-05 12:30:00,66.04,66.2,66.04,66.16,33901.25,62.1098,62.2602,62.1098,62.2226,33901.25
2024-07-05 12:35:00,66.16,66.2,66.08,66.12,31928.5,62.2226,62.2602,62.1474,62.185,31928.5
2024-07-05 12:40:00,66.08,66.2,66.08,66.16,27429.0,62.1474,62.2602,62.1474,62.2226,27429.0
2024-07-05 12:45:00,66.2,66.24,66.16,66.16,26951.25,62.2602,62.2979,62.2226,62.2226,26951.25
2024-07-05 12:50:00,66.16,66.2,66.04,66.08,25394.75,62.2226,62.2602,62.1098,62.1474,25394.75
2024-07-05 12:55:00,66.08,66.08,66.0,66.04,19869.5,62.1474,62.1474,62.0721,62.1098,19869.5
2024-07-05 13:00:00,66.04,66.08,66.0,66.0,21639.0,62.1098,62.1474,62.0721,62.0721,21639.0
2024-07-05 13:05:00,66.0,66.04,65.96,66.0,22688.5,62.0721,62.1098,62.0345,62.0721,22688.5
2024-07-05 13:10:00,66.0,66.12,65.96,66.12,18686.5,62.0721,62.185,62.0345,62.185,18686.5
2024-07-05 13:15:00,66.08,66.12,66.04,66.08,7196.75,62.1474,62.185,62.1098,62.1474,7196.75
2024-07-05 13:20:00,66.08,66.12,65.96,66.0,15467.0,62.1474,62.185,62.0345,62.0721,15467.0
2024-07-05 13:25:00,66.04,66.08,65.96,66.04,21003.25,62.1098,62.1474,62.0345,62.1098,21003.25
2024-07-05 13:30:00,66.0,66.04,65.92,65.92,17381.0,62.0721,62.1098,61.9969,61.9969,17381.0
2024-07-05 13:35:00,65.92,65.96,65.8,65.8,26228.5,61.9969,62.0345,61.884,61.884,26228.5
2024-07-05 13:40:00,65.8,65.84,65.72,65.8,26988.0,61.884,61.9217,61.8088,61.884,26988.0
2024-07-05 13:45:00,65.76,65.8,65.72,65.72,20660.5,61.8464,61.884,61.8088,61.8088,20660.5
2024-07-05 13:50:00,65.68,65.68,65.6,65.64,16129.75,61.7712,61.7712,61.696,61.7336,16129.75
2024-07-05 13:55:00,65.64,65.72,65.6,65.72,19684.75,61.7336,61.8088,61.696,61.8088,19684.75
2024-07-05 14:00:00,65.72,65.8,65.64,65.76,48347.75,61.8088,61.884,61.7336,61.8464,48347.75
2024-07-05 14:05:00,65.76,65.84,65.72,65.8,57524.0,61.8464,61.9217,61.8088,61.884,57524.0
2024-07-05 14:10:00,65.8,65.8,65.72,65.76,11753.5,61.884,61.884,61.8088,61.8464,11753.5
2024-07-05 14:15:00,65.76,65.8,65.68,65.72,32536.5,61.8464,61.884,61.7712,61.8088,32536.5
2024-07-05 14:20:00,65.72,65.76,65.68,65.72,23071.5,61.8088,61.8464,61.7712,61.8088,23071.5
2024-07-05 14:25:00,65.72,65.76,65.68,65.72,11157.5,61.8088,61.8464,61.7712,61.8088,11157.5
2024-07-05 14:30:00,65.72,65.8,65.64,65.68,54834.5,61.8088,61.884,61.7336,61.7712,54834.5
2024-07-05 14:35:00,65.64,65.72,65.6,65.68,55138.0,61.7336,61.8088,61.696,61.7712,55138.0
2024-07-05 14:40:00,65.68,65.72,65.56,65.6,15970.75,61.7712,61.8088,61.6583,61.696,15970.75
2024-07-05 14:45:00,65.64,65.64,65.4,65.44,33299.75,61.7336,61.7336,61.5079,61.5455,33299.75
2024-07-05 14:50:00,65.44,65.48,65.4,65.48,26335.0,61.5455,61.5831,61.5079,61.5831,26335.0
2024-07-05 14:55:00,65.48,65.56,65.44,65.48,12464.75,61.5831,61.6583,61.5455,61.5831,12464.75
2024-07-05 15:00:00,65.48,65.52,65.44,65.48,11517.5,61.5831,61.6207,61.5455,61.5831,11517.5
2024-07-05 15:05:00,65.48,65.56,65.48,65.52,13189.25,61.5831,61.6583,61.5831,61.6207,13189.25
2024-07-05 15:10:00,65.56,65.6,65.52,65.6,9370.75,61.6583,61.696,61.6207,61.696,9370.75
2024-07-05 15:15:00,65.6,65.64,65.56,65.64,2925.5,61.696,61.7336,61.6583,61.7336,2925.5
2024-07-05 15:20:00,65.64,65.64,65.56,65.6,24830.75,61.7336,61.7336,61.6583,61.696,24830.75
2024-07-05 15:25:00,65.56,65.64,65.56,65.64,18747.75,61.6583,61.7336,61.6583,61.7336,18747.75
2024-07-05 15:30:00,65.64,65.64,65.52,65.56,11251.5,61.7336,61.7336,61.6207,61.6583,11251.5
2024-07-05 15:35:00,65.52,65.6,65.48,65.56,17447.5,61.6207,61.696,61.5831,61.6583,17447.5
2024-07-05 15:40:00,65.52,65.56,65.44,65.48,36905.5,61.6207,61.6583,61.5455,61.5831,36905.5
2024-07-05 15:45:00,65.48,65.52,65.44,65.52,16463.0,61.5831,61.6207,61.5455,61.6207,16463.0
2024-07-05 15:50:00,65.52,65.52,65.32,65.4,102269.0,61.6207,61.6207,61.4326,61.5079,102269.0
2024-07-05 15:55:00,65.4,65.56,65.36,65.48,64518.0,61.5079,61.6583,61.4702,61.5831,64518.0
2024-07-08 09:30:00,65.16,65.16,64.2,64.24,183892.25,61.2821,61.2821,60.3793,60.4169,183892.25
2024-07-08 09:35:00,64.28,64.36,64.08,64.24,84046.0,60.4545,60.5297,60.2664,60.4169,84046.0
2024-07-08 09:40:00,64.24,64.48,64.2,64.36,69935.5,60.4169,60.6426,60.3793,60.5297,69935.5
2024-07-08 09:45:00,64.32,64.36,64.0,64.2,56020.0,60.4921,60.5297,60.1912,60.3793,56020.0
2024-07-08 09:50:00,64.2,64.36,64.08,64.2,34809.25,60.3793,60.5297,60.2664,60.3793,34809.25
2024-07-08 09:55:00,64.2,64.52,64.2,64.4,25414.25,60.3793,60.6802,60.3793,60.5674,25414.25
2024-07-08 10:00:00,64.4,64.4,64.16,64.36,57307.0,60.5674,60.5674,60.3417,60.5297,57307.0
2024-07-08 10:05:00,64.4,64.68,64.32,64.6,51114.0,60.5674,60.8307,60.4921,60.7555,51114.0
2024-07-08 10:10:00,64.6,64.64,64.44,64.52,26566.5,60.7555,60.7931,60.605,60.6802,26566.5
2024-07-08 10:15:00,64.48,64.6,64.36,64.56,37500.75,60.6426,60.7555,60.5297,60.7178,37500.75
2024-07-08 10:20:00,64.6,64.68,64.56,64.64,81936.75,60.7555,60.8307,60.7178,60.7931,81936.75
2024-07-08 10:25:00,64.6,64.76,64.52,64.68,54104.5,60.7555,60.9059,60.6802,60.8307,54104.5
2024-07-08 10:30:00,64.72,64.8,64.68,64.72,47817.25,60.8683,60.9436,60.8307,60.8683,47817.25
2024-07-08 10:35:00,64.76,64.8,64.64,64.68,40936.25,60.9059,60.9436,60.7931,60.8307,40936.25
2024-07-08 10:40:00,64.68,64.76,64.64,64.72,30169.5,60.8307,60.9059,60.7931,60.8683,30169.5
2024-07-08 10:45:00,64.76,64.76,64.6,64.64,27110.25,60.9059,60.9059,60.7555,60.7931,27110.25
2024-07-08 10:50:00,64.64,64.8,64.6,64.72,27283.5,60.7931,60.9436,60.7555,60.8683,27283.5
2024-07-08 10:55:00,64.72,64.72,64.52,64.6,29722.25,60.8683,60.8683,60.6802,60.7555,29722.25
2024-07-08 11:00:00,64.6,64.68,64.6,64.68,32148.75,60.7555,60.8307,60.7555,60.8307,32148.75
2024-07-08 11:05:00,64.64,64.76,64.64,64.72,21073.0,60.7931,60.9059,60.7931,60.8683,21073.0
2024-07-08 11:10:00,64.72,64.88,64.68,64.84,29233.75,60.8683,61.0188,60.8307,60.9812,29233.75
2024-07-08 11:15:00,64.84,65.12,64.84,65.08,35695.75,60.9812,61.2445,60.9812,61.2069,35695.75
2024-07-08 11:20:00,65.08,65.24,65.04,65.2,27181.0,61.2069,61.3574,61.1693,61.3198,27181.0
2024-07-08 11:25:00,65.2,65.32,65.16,65.28,40617.5,61.3198,61.4326,61.2821,61.395,40617.5
2024-07-08 11:30:00,65.24,65.48,65.2,65.44,40056.25,61.3574,61.5831,61.3198,61.5455,40056.25
2024-07-08 11:35:00,65.48,65.6,65.44,65.56,95891.75,61.5831,61.696,61.5455,61.6583,95891.75
2024-07-08 11:40:00,65.52,65.68,65.52,65.64,50452.5,61.6207,61.7712,61.6207,61.7336,50452.5
2024-07-08 11:45:00,65.68,65.8,65.6,65.6,35911.5,61.7712,61.884,61.696,61.696,35911.5
2024-07-08 11:50:00,65.64,65.76,65.6,65.68,35946.25,61.7336,61.8464,61.696,61.7712,35946.25
2024-07-08 11:55:00,65.72,65.8,65.68,65.76,25472.75,61.8088,61.884,61.7712,61.8464,25472.75
2024-07-08 12:00:00,65.8,65.88,65.76,65.84,8469.5,61.884,61.9593,61.8464,61.9217,8469.5
2024-07-08 12:05:00,65.84,65.88,65.8,65.84,29628.0,61.9217,61.9593,61.884,61.9217,29628.0
2024-07-08 12:10:00,65.84,65.88,65.8,65.84,24435.75,61.9217,61.9593,61.884,61.9217,24435.75
2024-07-08 12:15:00,65.84,65.92,65.8,65.84,37947.75,61.9217,61.9969,61.884,61.9217,37947.75
2024-07-08 12:20:00,65.84,65.88,65.8,65.84,20510.25,61.9217,61.9593,61.884,61.9217,20510.25
2024-07-08 12:25:00,65.84,65.84,65.72,65.76,26795.0,61.9217,61.9217,61.8088,61.8464,26795.0
2024-07-08 12:30:00,65.76,65.76,65.68,65.68,9725.0,61.8464,61.8464,61.7712,61.7712,9725.0
2024-07-08 12:35:00,65.64,65.68,65.56,65.56,12758.25,61.7336,61.7712,61.6583,61.6583,12758.25
2024-07-08 12:40:00,65.6,65.68,65.56,65.68,20961.75,61.696,61.7712,61.6583,61.7712,20961.75
2024-07-08 12:45:00,65.68,65.72,65.64,65.64,9183.5,61.7712,61.8088,61.7336,61.7336,9183.5
2024-07-08 12:50:00,65.68,65.72,65.64,65.68,15167.5,61.7712,61.8088,61.7336,61.7712,15167.5
2024-07-08 12:55:00,65.68,65.76,65.68,65.68,19912.75,61.7712,61.8464,61.7712,61.7712,19912.75
2024-07-08 13:00:00,65.72,65.84,65.68,65.84,26104.5,61.8088,61.9217,61.7712,61.9217,26104.5
2024-07-08 13:05:00,65.84,65.92,65.72,65.88,13898.5,61.9217,61.9969,61.8088,61.9593,13898.5
2024-07-08 13:10:00,65.92,65.96,65.88,65.92,4994.0,61.9969,62.0345,61.9593,61.9969,4994.0
2024-07-08 13:15:00,65.92,66.0,65.84,65.84,29922.25,61.9969,62.0721,61.9217,61.9217,29922.25
2024-07-08 13:20:00,65.88,65.88,65.8,65.84,8263.0,61.9593,61.9593,61.884,61.9217,8263.0
2024-07-08 13:25:00,65.84,65.96,65.8,65.92,20876.0,61.9217,62.0345,61.884,61.9969,20876.0
2024-07-08 13:30:00,65.88,65.92,65.76,65.8,20135.5,61.9593,61.9969,61.8464,61.884,20135.5
2024-07-08 13:35:00,65.8,65.84,65.68,65.68,7362.75,61.884,61.9217,61.7712,61.7712,7362.75
2024-07-08 13:40:00,65.68,65.68,65.6,65.64,15100.75,61.7712,61.7712,61.696,61.7336,15100.75
2024-07-08 13:45:00,65.64,65.72,65.6,65.64,22995.5,61.7336,61.8088,61.696,61.7336,22995.5
2024-07-08 13:50:00,65.64,65.72,65.6,65.68,21606.0,61.7336,61.8088,61.696,61.7712,21606.0
2024-07-08 13:55:00,65.68,65.72,65.64,65.68,33654.75,61.7712,61.8088,61.7336,61.7712,33654.75
2024-07-08 14:00:00,65.68,65.76,65.64,65.72,26412.0,61.7712,61.8464,61.7336,61.8088,26412.0
2024-07-08 14:05:00,65.72,65.72,65.68,65.68,895.5,61.8088,61.8088,61.7712,61.7712,895.5
2024-07-08 14:10:00,65.68,65.72,65.64,65.68,12177.5,61.7712,61.8088,61.7336,61.7712,12177.5
2024-07-08 14:15:00,65.68,65.72,65.6,65.64,13542.25,61.7712,61.8088,61.696,61.7336,13542.25
2024-07-08 14:20:00,65.68,65.76,65.64,65.72,19371.0,61.7712,61.8464,61.7336,61.8088,19371.0
2024-07-08 14:25:00,65.72,65.72,65.68,65.68,9870.0,61.8088,61.8088,61.7712,61.7712,9870.0
2024-07-08 14:30:00,65.68,65.72,65.64,65.68,29777.0,61.7712,61.8088,61.7336,61.7712,29777.0
2024-07-08 14:35:00,65.72,65.76,65.68,65.72,24339.0,61.8088,61.8464,61.7712,61.8088,24339.0
2024-07-08 14:40:00,65.68,65.88,65.68,65.84,55897.25,61.7712,61.9593,61.7712,61.9217,55897.25
2024-07-08 14:45:00,65.84,65.96,65.76,65.8,169111.25,61.9217,62.0345,61.8464,61.884,169111.25
2024-07-08 14:50:00,65.76,65.8,65.72,65.72,9165.5,61.8464,61.884,61.8088,61.8088,9165.5
2024-07-08 14:55:00,65.68,65.72,65.64,65.68,15708.0,61.7712,61.8088,61.7336,61.7712,15708.0
2024-07-08 15:00:00,65.68,65.72,65.64,65.68,9354.25,61.7712,61.8088,61.7336,61.7712,9354.25
2024-07-08 15:05:00,65.68,65.72,65.64,65.72,13735.25,61.7712,61.8088,61.7336,61.8088,13735.25
2024-07-08 15:10:00,65.72,65.72,65.64,65.64,28109.75,61.8088,61.8088,61.7336,61.7336,28109.75
2024-07-08 15:15:00,65.64,65.72,65.64,65.72,8973.25,61.7336,61.8088,61.7336,61.8088,8973.25
2024-07-08 15:20:00,65.68,65.72,65.64,65.64,6116.25,61.7712,61.8088,61.7336,61.7336,6116.25
2024-07-08 15:25:00,65.64,65.68,65.64,65.64,325.0,61.7336,61.7712,61.7336,61.7336,325.0
2024-07-08 15:30:00,65.68,65.68,65.64,65.68,13552.75,61.7712,61.7712,61.7336,61.7712,13552.75
2024-07-08 15:35:00,65.68,65.72,65.64,65.68,16309.0,61.7712,61.8088,61.7336,61.7712,16309.0
2024-07-08 15:40:00,65.72,65.72,65.64,65.68,34700.5,61.8088,61.8088,61.7336,61.7712,34700.5
2024-07-08 15:45:00,65.68,65.84,65.68,65.76,31583.0,61.7712,61.9217,61.7712,61.8464,31583.0
2024-07-08 15:50:00,65.76,65.8,65.68,65.68,49166.0,61.8464,61.884,61.7712,61.7712,49166.0
2024-07-08 15:55:00,65.68,65.76,65.6,65.64,114633.75,61.7712,61.8464,61.696,61.7336,114633.75
2024-07-09 09:30:00,65.8,66.04,65.72,65.92,73988.25,61.884,62.1098,61.8088,61.9969,73988.25
2024-07-09 09:35:00,65.92,66.04,65.8,66.04,19761.5,61.9969,62.1098,61.884,62.1098,19761.5
2024-07-09 09:40:00,66.04,66.28,66.04,66.28,53355.0,62.1098,62.3355,62.1098,62.3355,53355.0
2024-07-09 09:45:00,66.28,66.32,66.12,66.24,34709.75,62.3355,62.3731,62.185,62.2979,34709.75
2024-07-09 09:50:00,66.24,66.4,66.16,66.28,33682.75,62.2979,62.4483,62.2226,62.3355,33682.75
2024-07-09 09:55:00,66.28,66.44,66.24,66.4,28683.25,62.3355,62.486,62.2979,62.4483,28683.25
2024-07-09 10:00:00,66.36,66.44,66.28,66.36,33318.25,62.4107,62.486,62.3355,62.4107,33318.25
2024-07-09 10:05:00,66.36,66.48,66.32,66.48,38617.0,62.4107,62.5236,62.3731,62.5236,38617.0
2024-07-09 10:10:00,66.52,66.6,66.44,66.56,34205.75,62.5612,62.6364,62.486,62.5988,34205.75
2024-07-09 10:15:00,66.56,66.68,66.52,66.64,27774.25,62.5988,62.7117,62.5612,62.6741,27774.25
2024-07-09 10:20:00,66.64,66.64,66.4,66.48,28068.25,62.6741,62.6741,62.4483,62.5236,28068.25
2024-07-09 10:25:00,66.48,66.56,66.4,66.44,64119.25,62.5236,62.5988,62.4483,62.486,64119.25
2024-07-09 10:30:00,66.44,66.48,66.28,66.36,44013.75,62.486,62.5236,62.3355,62.4107,44013.75
2024-07-09 10:35:00,66.28,66.32,66.2,66.24,9688.75,62.3355,62.3731,62.2602,62.2979,9688.75
2024-07-09 10:40:00,66.2,66.24,66.12,66.16,16557.75,62.2602,62.2979,62.185,62.2226,16557.75
2024-07-09 10:45:00,66.16,66.2,66.0,66.0,22435.0,62.2226,62.2602,62.0721,62.0721,22435.0
2024-07-09 10:50:00,66.04,66.16,66.04,66.08,11273.5,62.1098,62.2226,62.1098,62.1474,11273.5
2024-07-09 10:55:00,66.08,66.12,66.04,66.08,22434.75,62.1474,62.185,62.1098,62.1474,22434.75
2024-07-09 11:00:00,66.12,66.16,66.04,66.08,15274.75,62.185,62.2226,62.1098,62.1474,15274.75
2024-07-09 11:05:00,66.04,66.16,66.04,66.16,39841.25,62.1098,62.2226,62.1098,62.2226,39841.25
2024-07-09 11:10:00,66.16,66.2,66.04,66.08,39192.25,62.2226,62.2602,62.1098,62.1474,39192.25
2024-07-09 11:15:00,66.04,66.16,66.04,66.16,20582.25,62.1098,62.2226,62.1098,62.2226,20582.25
2024-07-09 11:20:00,66.16,66.28,66.12,66.28,31390.25,62.2226,62.3355,62.185,62.3355,31390.25
2024-07-09 11:25:00,66.24,66.28,66.16,66.16,21518.75,62.2979,62.3355,62.2226,62.2226,21518.75
2024-07-09 11:30:00,66.12,66.16,66.04,66.08,31215.5,62.185,62.2226,62.1098,62.1474,31215.5
2024-07-09 11:35:00,66.04,66.16,66.04,66.12,38678.25,62.1098,62.2226,62.1098,62.185,38678.25
2024-07-09 11:40:00,66.12,66.16,66.08,66.12,8600.75,62.185,62.2226,62.1474,62.185,8600.75
2024-07-09 11:45:00,66.12,66.16,65.96,65.96,30077.5,62.185,62.2226,62.0345,62.0345,30077.5
2024-07-09 11:50:00,66.0,66.0,65.84,65.84,8564.25,62.0721,62.0721,61.9217,61.9217,8564.25
2024-07-09 11:55:00,65.88,65.92,65.84,65.84,9771.0,61.9593,61.9969,61.9217,61.9217,9771.0
2024-07-09 12:00:00,65.84,65.92,65.72,65.76,30747.75,61.9217,61.9969,61.8088,61.8464,30747.75
2024-07-09 12:05:00,65.76,65.8,65.72,65.8,21935.25,61.8464,61.884,61.8088,61.884,21935.25
2024-07-09 12:10:00,65.8,65.88,65.76,65.84,23221.5,61.884,61.9593,61.8464,61.9217,23221.5
2024-07-09 12:15:00,65.8,65.84,65.72,65.76,6198.75,61.884,61.9217,61.8088,61.8464,6198.75
2024-07-09 12:20:00,65.76,65.8,65.68,65.68,10784.0,61.8464,61.884,61.7712,61.7712,10784.0
2024-07-09 12:25:00,65.72,65.72,65.52,65.56,15161.0,61.8088,61.8088,61.6207,61.6583,15161.0
2024-07-09 12:30:00,65.56,65.56,65.4,65.44,29064.25,61.6583,61.6583,61.5079,61.5455,29064.25
2024-07-09 12:35:00,65.44,65.52,65.4,65.4,15666.0,61.5455,61.6207,61.5079,61.5079,15666.0
2024-07-09 12:40:00,65.44,65.44,65.24,65.28,40107.25,61.5455,61.5455,61.3574,61.395,40107.25
2024-07-09 12:45:00,65.28,65.32,65.12,65.16,31516.75,61.395,61.4326,61.2445,61.2821,31516.75
2024-07-09 12:50:00,65.2,65.28,65.12,65.24,36317.0,61.3198,61.395,61.2445,61.3574,36317.0
2024-07-09 12:55:00,65.24,65.28,65.08,65.12,36902.0,61.3574,61.395,61.2069,61.2445,36902.0
2024-07-09 13:00:00,65.12,65.16,64.88,64.92,39904.5,61.2445,61.2821,61.0188,61.0564,39904.5
2024-07-09 13:05:00,64.92,65.08,64.92,65.0,28830.5,61.0564,61.2069,61.0564,61.1317,28830.5
2024-07-09 13:10:00,65.0,65.04,64.88,65.0,32137.0,61.1317,61.1693,61.0188,61.1317,32137.0
2024-07-09 13:15:00,65.0,65.28,64.96,65.2,47330.75,61.1317,61.395,61.094,61.3198,47330.75
2024-07-09 13:20:00,65.2,65.32,65.16,65.28,26493.5,61.3198,61.4326,61.2821,61.395,26493.5
2024-07-09 13:25:00,65.28,65.32,65.2,65.28,30247.5,61.395,61.4326,61.3198,61.395,30247.5
2024-07-09 13:30:00,65.32,65.36,65.2,65.24,26821.25,61.4326,61.4702,61.3198,61.3574,26821.25
2024-07-09 13:35:00,65.28,65.36,65.24,65.32,13297.5,61.395,61.4702,61.3574,61.4326,13297.5
2024-07-09 13:40:00,65.36,65.4,65.32,65.32,25517.0,61.4702,61.5079,61.4326,61.4326,25517.0
2024-07-09 13:45:00,65.32,65.44,65.32,65.4,21853.5,61.4326,61.5455,61.4326,61.5079,21853.5
2024-07-09 13:50:00,65.4,65.44,65.32,65.44,15390.5,61.5079,61.5455,61.4326,61.5455,15390.5
2024-07-09 13:55:00,65.44,65.56,65.44,65.56,6852.0,61.5455,61.6583,61.5455,61.6583,6852.0
2024-07-09 14:00:00,65.56,65.76,65.56,65.76,36609.25,61.6583,61.8464,61.6583,61.8464,36609.25
2024-07-09 14:05:00,65.72,65.76,65.68,65.76,11415.0,61.8088,61.8464,61.7712,61.8464,11415.0
2024-07-09 14:10:00,65.76,65.8,65.68,65.8,24350.5,61.8464,61.884,61.7712,61.884,24350.5
2024-07-09 14:15:00,65.76,65.8,65.72,65.8,22488.25,61.8464,61.884,61.8088,61.884,22488.25
2024-07-09 14:20:00,65.76,65.8,65.72,65.76,11393.0,61.8464,61.884,61.8088,61.8464,11393.0
2024-07-09 14:25:00,65.8,65.84,65.76,65.84,19525.5,61.884,61.9217,61.8464,61.9217,19525.5
2024-07-09 14:30:00,65.8,65.84,65.76,65.8,3131.75,61.884,61.9217,61.8464,61.884,3131.75
2024-07-09 14:35:00,65.8,65.84,65.68,65.8,25552.5,61.884,61.9217,61.7712,61.884,25552.5
2024-07-09 14:40:00,65.8,65.92,65.76,65.84,16395.0,61.884,61.9969,61.8464,61.9217,16395.0
2024-07-09 14:45:00,65.84,65.88,65.84,65.84,7829.0,61.9217,61.9593,61.9217,61.9217,7829.0
2024-07-09 14:50:00,65.88,66.0,65.88,65.96,17464.5,61.9593,62.0721,61.9593,62.0345,17464.5
2024-07-09 14:55:00,65.96,66.0,65.92,65.96,12520.0,62.0345,62.0721,61.9969,62.0345,12520.0
2024-07-09 15:00:00,65.96,66.08,65.92,66.08,29245.75,62.0345,62.1474,61.9969,62.1474,29245.75
2024-07-09 15:05:00,66.08,66.12,66.0,66.08,19027.75,62.1474,62.185,62.0721,62.1474,19027.75
2024-07-09 15:10:00,66.08,66.16,66.04,66.08,11689.75,62.1474,62.2226,62.1098,62.1474,11689.75
2024-07-09 15:15:00,66.08,66.12,66.04,66.08,16899.5,62.1474,62.185,62.1098,62.1474,16899.5
2024-07-09 15:20:00,66.12,66.12,65.96,65.96,8888.25,62.185,62.185,62.0345,62.0345,8888.25
2024-07-09 15:25:00,65.96,66.0,65.84,65.84,5464.25,62.0345,62.0721,61.9217,61.9217,5464.25
2024-07-09 15:30:00,65.84,65.92,65.8,65.88,25785.0,61.9217,61.9969,61.884,61.9593,25785.0
2024-07-09 15:35:00,65.84,65.88,65.76,65.84,18806.25,61.9217,61.9593,61.8464,61.9217,18806.25
2024-07-09 15:40:00,65.8,65.88,65.76,65.84,29071.5,61.884,61.9593,61.8464,61.9217,29071.5
2024-07-09 15:45:00,65.88,65.88,65.8,65.8,25755.0,61.9593,61.9593,61.884,61.884,25755.0
2024-07-09 15:50:00,65.8,65.92,65.76,65.92,39686.75,61.884,61.9969,61.8464,61.9969,39686.75
2024-07-09 15:55:00,65.92,66.0,65.88,65.92,79115.75,61.9969,62.0721,61.9593,61.9969,79115.75
2024-07-10 09:30:00,65.96,66.04,65.6,65.72,194984.0,62.0345,62.1098,61.696,61.8088,194984.0
2024-07-10 09:35:00,65.76,65.96,65.72,65.88,90130.25,61.8464,62.0345,61.8088,61.9593,90130.25
2024-07-10 09:40:00,65.88,66.08,65.8,66.04,55085.25,61.9593,62.1474,61.884,62.1098,55085.25
2024-07-10 09:45:00,66.0,66.04,65.76,65.88,45457.0,62.0721,62.1098,61.8464,61.9593,45457.0
2024-07-10 09:50:00,65.88,66.0,65.8,66.0,41330.75,61.9593,62.0721,61.884,62.0721,41330.75
2024-07-10 09:55:00,66.0,66.04,65.96,66.0,25386.5,62.0721,62.1098,62.0345,62.0721,25386.5
2024-07-10 10:00:00,65.96,65.96,65.8,65.88,18051.75,62.0345,62.0345,61.884,61.9593,18051.75
2024-07-10 10:05:00,65.88,66.0,65.8,66.0,54155.5,61.9593,62.0721,61.884,62.0721,54155.5
2024-07-10 10:10:00,65.96,66.08,65.92,66.0,42020.5,62.0345,62.1474,61.9969,62.0721,42020.5
2024-07-10 10:15:00,65.96,66.04,65.96,66.0,40550.5,62.0345,62.1098,62.0345,62.0721,40550.5
2024-07-10 10:20:00,65.96,66.04,65.92,65.96,37045.0,62.0345,62.1098,61.9969,62.0345,37045.0
2024-07-10 10:25:00,66.0,66.12,65.96,66.04,40469.25,62.0721,62.185,62.0345,62.1098,40469.25
2024-07-10 10:30:00,66.08,66.12,66.0,66.04,22955.0,62.1474,62.185,62.0721,62.1098,22955.0
2024-07-10 10:35:00,66.04,66.08,65.92,65.96,39508.0,62.1098,62.1474,61.9969,62.0345,39508.0
2024-07-10 10:40:00,65.96,66.04,65.88,66.0,23826.0,62.0345,62.1098,61.9593,62.0721,23826.0
2024-07-10 10:45:00,65.96,66.04,65.88,65.92,11626.5,62.0345,62.1098,61.9593,61.9969,11626.5
2024-07-10 10:50:00,65.92,65.96,65.84,65.92,48399.0,61.9969,62.0345,61.9217,61.9969,48399.0
2024-07-10 10:55:00,65.88,65.92,65.84,65.84,20533.0,61.9593,61.9969,61.9217,61.9217,20533.0
2024-07-10 11:00:00,65.8,65.84,65.68,65.72,37419.5,61.884,61.9217,61.7712,61.8088,37419.5
2024-07-10 11:05:00,65.72,65.72,65.6,65.64,34909.5,61.8088,61.8088,61.696,61.7336,34909.5
2024-07-10 11:10:00,65.64,65.76,65.64,65.72,32326.5,61.7336,61.8464,61.7336,61.8088,32326.5
2024-07-10 11:15:00,65.72,65.76,65.64,65.68,20502.75,61.8088,61.8464,61.7336,61.7712,20502.75
2024-07-10 11:20:00,65.64,65.68,65.6,65.64,8378.5,61.7336,61.7712,61.696,61.7336,8378.5
2024-07-10 11:25:00,65.64,65.64,65.52,65.56,21296.25,61.7336,61.7336,61.6207,61.6583,21296.25
2024-07-10 11:30:00,65.56,65.56,65.4,65.52,28870.25,61.6583,61.6583,61.5079,61.6207,28870.25
2024-07-10 11:35:00,65.52,65.56,65.44,65.48,7761.0,61.6207,61.6583,61.5455,61.5831,7761.0
2024-07-10 11:40:00,65.48,65.52,65.4,65.44,40690.25,61.5831,61.6207,61.5079,61.5455,40690.25
2024-07-10 11:45:00,65.44,65.48,65.4,65.48,26464.0,61.5455,61.5831,61.5079,61.5831,26464.0
2024-07-10 11:50:00,65.44,65.48,65.4,65.44,27836.5,61.5455,61.5831,61.5079,61.5455,27836.5
2024-07-10 11:55:00,65.44,65.44,65.36,65.4,14282.75,61.5455,61.5455,61.4702,61.5079,14282.75
2024-07-10 12:00:00,65.4,65.4,65.28,65.32,27253.5,61.5079,61.5079,61.395,61.4326,27253.5
2024-07-10 12:05:00,65.32,65.4,65.24,65.4,24341.75,61.4326,61.5079,61.3574,61.5079,24341.75
2024-07-10 12:10:00,65.4,65.4,65.28,65.32,20846.5,61.5079,61.5079,61.395,61.4326,20846.5
2024-07-10 12:15:00,65.32,65.32,65.16,65.16,42992.5,61.4326,61.4326,61.2821,61.2821,42992.5
2024-07-10 12:20:00,65.16,65.16,64.96,64.96,50664.0,61.2821,61.2821,61.094,61.094,50664.0
2024-07-10 12:25:00,64.96,65.04,64.92,65.0,32687.25,61.094,61.1693,61.0564,61.1317,32687.25
2024-07-10 12:30:00,65.04,65.12,65.0,65.12,43446.25,61.1693,61.2445,61.1317,61.2445,43446.25
2024-07-10 12:35:00,65.12,65.16,65.04,65.08,23399.0,61.2445,61.2821,61.1693,61.2069,23399.0
2024-07-10 12:40:00,65.08,65.08,64.92,64.96,11698.25,61.2069,61.2069,61.0564,61.094,11698.25
2024-07-10 12:45:00,64.96,65.0,64.92,64.96,17029.5,61.094,61.1317,61.0564,61.094,17029.5
2024-07-10 12:50:00,64.96,65.08,64.96,65.04,26701.5,61.094,61.2069,61.094,61.1693,26701.5
2024-07-10 12:55:00,65.08,65.12,64.96,65.0,14501.0,61.2069,61.2445,61.094,61.1317,14501.0
2024-07-10 13:00:00,65.0,65.0,64.72,64.76,44238.75,61.1317,61.1317,60.8683,60.9059,44238.75
2024-07-10 13:05:00,64.76,64.88,64.72,64.8,20006.5,60.9059,61.0188,60.8683,60.9436,20006.5
2024-07-10 13:10:00,64.84,64.92,64.8,64.84,27558.75,60.9812,61.0564,60.9436,60.9812,27558.75
2024-07-10 13:15:00,64.84,64.88,64.8,64.8,16134.5,60.9812,61.0188,60.9436,60.9436,16134.5
2024-07-10 13:20:00,64.84,64.96,64.8,64.96,12246.0,60.9812,61.094,60.9436,61.094,12246.0
2024-07-10 13:25:00,64.96,65.0,64.88,64.92,26877.25,61.094,61.1317,61.0188,61.0564,26877.25
2024-07-10 13:30:00,64.92,65.04,64.88,64.96,22536.0,61.0564,61.1693,61.0188,61.094,22536.0
2024-07-10 13:35:00,64.92,65.04,64.92,64.96,15596.25,61.0564,61.1693,61.0564,61.094,15596.25
2024-07-10 13:40:00,64.96,65.0,64.92,64.96,19868.25,61.094,61.1317,61.0564,61.094,19868.25
2024-07-10 13:45:00,64.92,64.96,64.84,64.88,26816.0,61.0564,61.094,60.9812,61.0188,26816.0
2024-07-10 13:50:00,64.88,64.96,64.8,64.88,87252.75,61.0188,61.094,60.9436,61.0188,87252.75
2024-07-10 13:55:00,64.88,64.92,64.8,64.84,16590.5,61.0188,61.0564,60.9436,60.9812,16590.5
2024-07-10 14:00:00,64.84,64.88,64.76,64.88,19847.5,60.9812,61.0188,60.9059,61.0188,19847.5
2024-07-10 14:05:00,64.88,64.96,64.88,64.92,5313.0,61.0188,61.094,61.0188,61.0564,5313.0
2024-07-10 14:10:00,64.96,65.0,64.92,64.92,15026.0,61.094,61.1317,61.0564,61.0564,15026.0
2024-07-10 14:15:00,64.96,65.0,64.8,64.92,93189.0,61.094,61.1317,60.9436,61.0564,93189.0
2024-07-10 14:20:00,64.92,65.0,64.88,65.0,35472.25,61.0564,61.1317,61.0188,61.1317,35472.25
2024-07-10 14:25:00,64.96,65.0,64.88,64.96,25342.5,61.094,61.1317,61.0188,61.094,25342.5
2024-07-10 14:30:00,64.96,64.96,64.88,64.88,1609.5,61.094,61.094,61.0188,61.0188,1609.5
2024-07-10 14:35:00,64.88,64.88,64.84,64.84,1913.5,61.0188,61.0188,60.9812,60.9812,1913.5
2024-07-10 14:40:00,64.84,64.88,64.8,64.8,17473.0,60.9812,61.0188,60.9436,60.9436,17473.0
2024-07-10 14:45:00,64.84,64.84,64.64,64.76,58857.25,60.9812,60.9812,60.7931,60.9059,58857.25
2024-07-10 14:50:00,64.76,64.8,64.68,64.76,17368.25,60.9059,60.9436,60.8307,60.9059,17368.25
2024-07-10 14:55:00,64.76,64.8,64.68,64.68,27476.0,60.9059,60.9436,60.8307,60.8307,27476.0
2024-07-10 15:00:00,64.68,64.76,64.6,64.64,17524.75,60.8307,60.9059,60.7555,60.7931,17524.75
2024-07-10 15:05:00,64.6,64.72,64.6,64.64,29649.75,60.7555,60.8683,60.7555,60.7931,29649.75
2024-07-10 15:10:00,64.6,64.64,64.56,64.6,10341.25,60.7555,60.7931,60.7178,60.7555,10341.25
2024-07-10 15:15:00,64.6,64.64,64.56,64.56,17894.0,60.7555,60.7931,60.7178,60.7178,17894.0
2024-07-10 15:20:00,64.6,64.64,64.56,64.6,14260.5,60.7555,60.7931,60.7178,60.7555,14260.5
2024-07-10 15:25:00,64.6,64.68,64.56,64.64,27115.25,60.7555,60.8307,60.7178,60.7931,27115.25
2024-07-10 15:30:00,64.64,64.68,64.52,64.56,59064.75,60.7931,60.8307,60.6802,60.7178,59064.75
2024-07-10 15:35:00,64.56,64.6,64.44,64.44,38598.0,60.7178,60.7555,60.605,60.605,38598.0
2024-07-10 15:40:00,64.44,64.52,64.4,64.48,86910.75,60.605,60.6802,60.5674,60.6426,86910.75
2024-07-10 15:45:00,64.48,64.48,64.2,64.2,35591.25,60.6426,60.6426,60.3793,60.3793,35591.25
2024-07-10 15:50:00,64.2,64.2,63.72,63.76,304844.5,60.3793,60.3793,59.9278,59.9655,304844.5
2024-07-10 15:55:00,63.76,63.84,63.68,63.8,120266.75,59.9655,60.0407,59.8902,60.0031,120266.75
2024-07-11 09:30:00,63.72,64.08,63.64,64.04,245935.0,59.9278,60.2664,59.8526,60.2288,245935.0
2024-07-11 09:35:00,64.0,64.32,63.92,64.12,166268.75,60.1912,60.4921,60.1159,60.304,166268.75
2024-07-11 09:40:00,64.08,64.16,63.88,63.96,67339.75,60.2664,60.3417,60.0783,60.1536,67339.75
2024-07-11 09:45:00,64.0,64.12,63.72,63.8,46700.75,60.1912,60.304,59.9278,60.0031,46700.75
2024-07-11 09:50:00,63.8,63.8,63.4,63.44,56412.75,60.0031,60.0031,59.6269,59.6645,56412.75
2024-07-11 09:55:00,63.44,63.72,63.44,63.68,61653.75,59.6645,59.9278,59.6645,59.8902,61653.75
2024-07-11 10:00:00,63.68,63.68,63.4,63.44,95468.75,59.8902,59.8902,59.6269,59.6645,95468.75
2024-07-11 10:05:00,63.44,63.48,63.2,63.28,88492.75,59.6645,59.7021,59.4388,59.514,88492.75
2024-07-11 10:10:00,63.24,63.28,63.04,63.08,124626.25,59.4764,59.514,59.2883,59.3259,124626.25
2024-07-11 10:15:00,63.08,63.44,63.04,63.4,208989.25,59.3259,59.6645,59.2883,59.6269,208989.25
2024-07-11 10:20:00,63.36,63.68,63.36,63.64,155554.75,59.5893,59.8902,59.5893,59.8526,155554.75
2024-07-11 10:25:00,63.68,63.72,63.48,63.68,73845.25,59.8902,59.9278,59.7021,59.8902,73845.25
2024-07-11 10:30:00,63.68,63.72,63.52,63.64,120193.0,59.8902,59.9278,59.7397,59.8526,120193.0
2024-07-11 10:35:00,63.64,63.8,63.6,63.68,121697.75,59.8526,60.0031,59.815,59.8902,121697.75
2024-07-11 10:40:00,63.68,63.72,63.48,63.56,91079.25,59.8902,59.9278,59.7021,59.7774,91079.25
2024-07-11 10:45:00,63.52,63.56,63.32,63.4,48590.25,59.7397,59.7774,59.5516,59.6269,48590.25
2024-07-11 10:50:00,63.44,63.56,63.32,63.52,62351.5,59.6645,59.7774,59.5516,59.7397,62351.5
2024-07-11 10:55:00,63.56,63.64,63.44,63.44,36567.75,59.7774,59.8526,59.6645,59.6645,36567.75
2024-07-11 11:00:00,63.4,63.48,63.28,63.28,94328.75,59.6269,59.7021,59.514,59.514,94328.75
2024-07-11 11:05:00,63.28,63.32,63.2,63.28,56655.25,59.514,59.5516,59.4388,59.514,56655.25
2024-07-11 11:10:00,63.28,63.32,63.12,63.32,59752.75,59.514,59.5516,59.3635,59.5516,59752.75
2024-07-11 11:15:00,63.32,63.52,63.28,63.44,74169.0,59.5516,59.7397,59.514,59.6645,74169.0
2024-07-11 11:20:00,63.44,63.64,63.32,63.52,70046.75,59.6645,59.8526,59.5516,59.7397,70046.75
2024-07-11 11:25:00,63.52,63.52,63.28,63.28,70606.0,59.7397,59.7397,59.514,59.514,70606.0
2024-07-11 11:30:00,63.32,63.36,63.2,63.28,85779.75,59.5516,59.5893,59.4388,59.514,85779.75
2024-07-11 11:35:00,63.32,63.4,63.24,63.28,76945.5,59.5516,59.6269,59.4764,59.514,76945.5
2024-07-11 11:40:00,63.28,63.52,63.24,63.4,102931.0,59.514,59.7397,59.4764,59.6269,102931.0
2024-07-11 11:45:00,63.36,63.4,63.2,63.36,59680.5,59.5893,59.6269,59.4388,59.5893,59680.5
2024-07-11 11:50:00,63.36,63.4,63.24,63.4,70584.25,59.5893,59.6269,59.4764,59.6269,70584.25
2024-07-11 11:55:00,63.36,63.48,63.32,63.44,62242.75,59.5893,59.7021,59.5516,59.6645,62242.75
2024-07-11 12:00:00,63.44,63.64,63.44,63.64,50327.75,59.6645,59.8526,59.6645,59.8526,50327.75
2024-07-11 12:05:00,63.6,63.76,63.56,63.56,47816.5,59.815,59.9655,59.7774,59.7774,47816.5
2024-07-11 12:10:00,63.52,63.6,63.44,63.48,40362.0,59.7397,59.815,59.6645,59.7021,40362.0
2024-07-11 12:15:00,63.44,63.72,63.4,63.68,100566.0,59.6645,59.9278,59.6269,59.8902,100566.0
2024-07-11 12:20:00,63.68,63.76,63.64,63.68,41006.75,59.8902,59.9655,59.8526,59.8902,41006.75
2024-07-11 12:25:00,63.68,63.68,63.52,63.56,46969.75,59.8902,59.8902,59.7397,59.7774,46969.75
2024-07-11 12:30:00,63.56,63.6,63.44,63.52,68664.0,59.7774,59.815,59.6645,59.7397,68664.0
2024-07-11 12:35:00,63.48,63.68,63.44,63.6,53466.0,59.7021,59.8902,59.6645,59.815,53466.0
2024-07-11 12:40:00,63.6,63.64,63.52,63.64,60972.25,59.815,59.8526,59.7397,59.8526,60972.25
2024-07-11 12:45:00,63.64,63.84,63.64,63.84,40722.5,59.8526,60.0407,59.8526,60.0407,40722.5
2024-07-11 12:50:00,63.84,63.92,63.76,63.88,91282.0,60.0407,60.1159,59.9655,60.0783,91282.0
2024-07-11 12:55:00,63.84,63.88,63.64,63.72,40412.25,60.0407,60.0783,59.8526,59.9278,40412.25
2024-07-11 13:00:00,63.72,63.88,63.68,63.84,140586.5,59.9278,60.0783,59.8902,60.0407,140586.5
2024-07-11 13:05:00,63.84,63.92,63.64,63.68,55683.25,60.0407,60.1159,59.8526,59.8902,55683.25
2024-07-11 13:10:00,63.68,63.76,63.56,63.6,38943.75,59.8902,59.9655,59.7774,59.815,38943.75
2024-07-11 13:15:00,63.64,63.64,63.52,63.64,56234.25,59.8526,59.8526,59.7397,59.8526,56234.25
2024-07-11 13:20:00,63.6,63.68,63.52,63.64,37269.0,59.815,59.8902,59.7397,59.8526,37269.0
2024-07-11 13:25:00,63.6,63.6,63.52,63.56,20869.75,59.815,59.815,59.7397,59.7774,20869.75
2024-07-11 13:30:00,63.56,63.72,63.52,63.68,48042.25,59.7774,59.9278,59.7397,59.8902,48042.25
2024-07-11 13:35:00,63.72,63.76,63.56,63.68,34239.5,59.9278,59.9655,59.7774,59.8902,34239.5
2024-07-11 13:40:00,63.72,63.72,63.56,63.64,18241.5,59.9278,59.9278,59.7774,59.8526,18241.5
2024-07-11 13:45:00,63.64,63.76,63.6,63.72,22427.5,59.8526,59.9655,59.815,59.9278,22427.5
2024-07-11 13:50:00,63.72,63.72,63.6,63.64,13114.5,59.9278,59.9278,59.815,59.8526,13114.5
2024-07-11 13:55:00,63.64,63.64,63.52,63.56,71217.25,59.8526,59.8526,59.7397,59.7774,71217.25
2024-07-11 14:00:00,63.56,63.56,63.48,63.52,17491.75,59.7774,59.7774,59.7021,59.7397,17491.75
2024-07-11 14:05:00,63.52,63.56,63.4,63.48,29834.0,59.7397,59.7774,59.6269,59.7021,29834.0
2024-07-11 14:10:00,63.44,63.48,63.4,63.44,32090.25,59.6645,59.7021,59.6269,59.6645,32090.25
2024-07-11 14:15:00,63.4,63.48,63.36,63.44,26059.75,59.6269,59.7021,59.5893,59.6645,26059.75
2024-07-11 14:20:00,63.48,63.56,63.44,63.52,32390.0,59.7021,59.7774,59.6645,59.7397,32390.0
2024-07-11 14:25:00,63.56,63.72,63.52,63.68,40640.75,59.7774,59.9278,59.7397,59.8902,40640.75
2024-07-11 14:30:00,63.68,63.72,63.44,63.48,36058.25,59.8902,59.9278,59.6645,59.7021,36058.25
2024-07-11 14:35:00,63.52,63.68,63.44,63.56,49586.0,59.7397,59.8902,59.6645,59.7774,49586.0
2024-07-11 14:40:00,63.56,63.64,63.48,63.52,41952.75,59.7774,59.8526,59.7021,59.7397,41952.75
2024-07-11 14:45:00,63.56,63.68,63.52,63.64,40924.25,59.7774,59.8902,59.7397,59.8526,40924.25
2024-07-11 14:50:00,63.64,63.64,63.52,63.64,63797.5,59.8526,59.8526,59.7397,59.8526,63797.5
2024-07-11 14:55:00,63.6,63.64,63.52,63.6,18550.75,59.815,59.8526,59.7397,59.815,18550.75
2024-07-11 15:00:00,63.6,63.68,63.56,63.64,69706.75,59.815,59.8902,59.7774,59.8526,69706.75
2024-07-11 15:05:00,63.64,63.72,63.6,63.68,10807.25,59.8526,59.9278,59.815,59.8902,10807.25
2024-07-11 15:10:00,63.72,63.76,63.64,63.76,45114.0,59.9278,59.9655,59.8526,59.9655,45114.0
2024-07-11 15:15:00,63.72,63.76,63.6,63.68,85242.0,59.9278,59.9655,59.815,59.8902,85242.0
2024-07-11 15:20:00,63.68,63.76,63.64,63.68,36992.5,59.8902,59.9655,59.8526,59.8902,36992.5
2024-07-11 15:25:00,63.64,63.76,63.6,63.72,44097.75,59.8526,59.9655,59.815,59.9278,44097.75
2024-07-11 15:30:00,63.68,63.72,63.6,63.72,49400.75,59.8902,59.9278,59.815,59.9278,49400.75
2024-07-11 15:35:00,63.68,63.72,63.56,63.68,55691.75,59.8902,59.9278,59.7774,59.8902,55691.75
2024-07-11 15:40:00,63.68,63.8,63.64,63.76,67188.0,59.8902,60.0031,59.8526,59.9655,67188.0
2024-07-11 15:45:00,63.76,63.8,63.6,63.64,66203.25,59.9655,60.0031,59.815,59.8526,66203.25
2024-07-11 15:50:00,63.64,63.68,63.52,63.6,160483.25,59.8526,59.8902,59.7397,59.815,160483.25
2024-07-11 15:55:00,63.6,63.64,63.48,63.64,69179.75,59.815,59.8526,59.7021,59.8526,69179.75
2024-07-12 09:30:00,63.16,63.44,63.04,63.08,264679.75,59.4012,59.6645,59.2883,59.3259,264679.75
2024-07-12 09:35:00,63.04,63.08,62.92,63.0,120784.5,59.2883,59.3259,59.1754,59.2507,120784.5
2024-07-12 09:40:00,63.04,63.16,63.0,63.16,86145.75,59.2883,59.4012,59.2507,59.4012,86145.75
2024-07-12 09:45:00,63.16,63.36,63.08,63.36,105654.75,59.4012,59.5893,59.3259,59.5893,105654.75
2024-07-12 09:50:00,63.32,63.48,63.24,63.28,112129.75,59.5516,59.7021,59.4764,59.514,112129.75
2024-07-12 09:55:00,63.28,63.4,63.2,63.24,94113.5,59.514,59.6269,59.4388,59.4764,94113.5
2024-07-12 10:00:00,63.28,63.52,63.2,63.4,79330.75,59.514,59.7397,59.4388,59.6269,79330.75
2024-07-12 10:05:00,63.4,63.44,63.12,63.2,71866.25,59.6269,59.6645,59.3635,59.4388,71866.25
2024-07-12 10:10:00,63.2,63.24,62.92,62.92,56801.0,59.4388,59.4764,59.1754,59.1754,56801.0
2024-07-12 10:15:00,62.96,63.04,62.72,62.76,66514.0,59.2131,59.2883,58.9873,59.025,66514.0
2024-07-12 10:20:00,62.76,62.92,62.72,62.92,71503.5,59.025,59.1754,58.9873,59.1754,71503.5
2024-07-12 10:25:00,62.92,63.04,62.76,62.8,120247.5,59.1754,59.2883,59.025,59.0626,120247.5
2024-07-12 10:30:00,62.8,62.92,62.68,62.84,101553.75,59.0626,59.1754,58.9497,59.1002,101553.75
2024-07-12 10:35:00,62.84,62.96,62.72,62.84,84141.5,59.1002,59.2131,58.9873,59.1002,84141.5
2024-07-12 10:40:00,62.84,63.0,62.72,62.72,46176.75,59.1002,59.2507,58.9873,58.9873,46176.75
2024-07-12 10:45:00,62.72,62.8,62.68,62.72,48105.75,58.9873,59.0626,58.9497,58.9873,48105.75
2024-07-12 10:50:00,62.72,62.76,62.68,62.72,63402.5,58.9873,59.025,58.9497,58.9873,63402.5
2024-07-12 10:55:00,62.72,62.76,62.56,62.6,57735.25,58.9873,59.025,58.8369,58.8745,57735.25
2024-07-12 11:00:00,62.56,62.6,62.4,62.44,81589.25,58.8369,58.8745,58.6864,58.724,81589.25
2024-07-12 11:05:00,62.44,62.48,62.28,62.32,63507.5,58.724,58.7616,58.5735,58.6112,63507.5
2024-07-12 11:10:00,62.32,62.4,62.24,62.32,71817.0,58.6112,58.6864,58.5359,58.6112,71817.0
2024-07-12 11:15:00,62.28,62.36,62.2,62.24,78541.5,58.5735,58.6488,58.4983,58.5359,78541.5
2024-07-12 11:20:00,62.24,62.32,62.16,62.16,51289.5,58.5359,58.6112,58.4607,58.4607,51289.5
2024-07-12 11:25:00,62.16,62.24,62.08,62.16,48374.25,58.4607,58.5359,58.3854,58.4607,48374.25
2024-07-12 11:30:00,62.16,62.32,62.12,62.32,37645.75,58.4607,58.6112,58.4231,58.6112,37645.75
2024-07-12 11:35:00,62.32,62.32,62.2,62.28,68266.25,58.6112,58.6112,58.4983,58.5735,68266.25
2024-07-12 11:40:00,62.28,62.32,62.2,62.24,38439.25,58.5735,58.6112,58.4983,58.5359,38439.25
2024-07-12 11:45:00,62.24,62.28,62.12,62.16,22332.0,58.5359,58.5735,58.4231,58.4607,22332.0
2024-07-12 11:50:00,62.16,62.16,62.08,62.16,39502.5,58.4607,58.4607,58.3854,58.4607,39502.5
2024-07-12 11:55:00,62.12,62.28,62.08,62.28,108394.5,58.4231,58.5735,58.3854,58.5735,108394.5
2024-07-12 12:00:00,62.28,62.36,62.24,62.24,75890.75,58.5735,58.6488,58.5359,58.5359,75890.75
2024-07-12 12:05:00,62.28,62.4,62.24,62.4,28627.75,58.5735,58.6864,58.5359,58.6864,28627.75
2024-07-12 12:10:00,62.36,62.44,62.32,62.44,78146.5,58.6488,58.724,58.6112,58.724,78146.5
2024-07-12 12:15:00,62.4,62.44,62.2,62.24,50255.25,58.6864,58.724,58.4983,58.5359,50255.25
2024-07-12 12:20:00,62.24,62.32,62.2,62.28,35173.5,58.5359,58.6112,58.4983,58.5735,35173.5
2024-07-12 12:25:00,62.28,62.4,62.24,62.32,26398.0,58.5735,58.6864,58.5359,58.6112,26398.0
2024-07-12 12:30:00,62.32,62.4,62.28,62.32,62523.0,58.6112,58.6864,58.5735,58.6112,62523.0
2024-07-12 12:35:00,62.36,62.36,62.28,62.36,45614.25,58.6488,58.6488,58.5735,58.6488,45614.25
2024-07-12 12:40:00,62.36,62.36,62.2,62.24,23824.75,58.6488,58.6488,58.4983,58.5359,23824.75
2024-07-12 12:45:00,62.24,62.28,62.2,62.28,27890.0,58.5359,58.5735,58.4983,58.5735,27890.0
2024-07-12 12:50:00,62.32,62.36,62.16,62.16,34181.5,58.6112,58.6488,58.4607,58.4607,34181.5
2024-07-12 12:55:00,62.16,62.2,62.04,62.08,43483.25,58.4607,58.4983,58.3478,58.3854,43483.25
2024-07-12 13:00:00,62.04,62.08,62.0,62.04,19206.25,58.3478,58.3854,58.3102,58.3478,19206.25
2024-07-12 13:05:00,62.08,62.12,62.04,62.08,35025.5,58.3854,58.4231,58.3478,58.3854,35025.5
2024-07-12 13:10:00,62.08,62.08,61.92,61.96,46032.25,58.3854,58.3854,58.235,58.2726,46032.25
2024-07-12 13:15:00,61.96,62.0,61.88,61.92,66307.5,58.2726,58.3102,58.1973,58.235,66307.5
2024-07-12 13:20:00,61.92,61.92,61.76,61.8,26107.75,58.235,58.235,58.0845,58.1221,26107.75
2024-07-12 13:25:00,61.8,61.84,61.72,61.72,14507.25,58.1221,58.1597,58.0469,58.0469,14507.25
2024-07-12 13:30:00,61.76,61.8,61.6,61.64,87656.0,58.0845,58.1221,57.934,57.9716,87656.0
2024-07-12 13:35:00,61.64,61.68,61.52,61.52,26936.5,57.9716,58.0092,57.8588,57.8588,26936.5
2024-07-12 13:40:00,61.52,61.6,61.44,61.44,24011.5,57.8588,57.934,57.7835,57.7835,24011.5
2024-07-12 13:45:00,61.44,61.48,61.36,61.36,34920.75,57.7835,57.8211,57.7083,57.7083,34920.75
2024-07-12 13:50:00,61.36,61.48,61.32,61.48,31217.5,57.7083,57.8211,57.6707,57.8211,31217.5
2024-07-12 13:55:00,61.48,61.64,61.4,61.64,89773.0,57.8211,57.9716,57.7459,57.9716,89773.0
2024-07-12 14:00:00,61.64,61.72,61.56,61.6,50082.5,57.9716,58.0469,57.8964,57.934,50082.5
2024-07-12 14:05:00,61.56,61.64,61.52,61.52,24523.5,57.8964,57.9716,57.8588,57.8588,24523.5
2024-07-12 14:10:00,61.52,61.64,61.48,61.64,39738.5,57.8588,57.9716,57.8211,57.9716,39738.5
2024-07-12 14:15:00,61.6,61.64,61.52,61.56,21812.25,57.934,57.9716,57.8588,57.8964,21812.25
2024-07-12 14:20:00,61.56,61.68,61.52,61.68,51319.5,57.8964,58.0092,57.8588,58.0092,51319.5
2024-07-12 14:25:00,61.68,61.72,61.64,61.68,24799.25,58.0092,58.0469,57.9716,58.0092,24799.25
2024-07-12 14:30:00,61.64,61.8,61.6,61.76,36745.75,57.9716,58.1221,57.934,58.0845,36745.75
2024-07-12 14:35:00,61.76,61.84,61.72,61.72,44194.5,58.0845,58.1597,58.0469,58.0469,44194.5
2024-07-12 14:40:00,61.68,61.8,61.68,61.72,19539.75,58.0092,58.1221,58.0092,58.0469,19539.75
2024-07-12 14:45:00,61.76,61.8,61.72,61.76,19044.25,58.0845,58.1221,58.0469,58.0845,19044.25
2024-07-12 14:50:00,61.76,61.76,61.68,61.76,24370.5,58.0845,58.0845,58.0092,58.0845,24370.5
2024-07-12 14:55:00,61.72,61.76,61.64,61.64,16321.25,58.0469,58.0845,57.9716,57.9716,16321.25
2024-07-12 15:00:00,61.64,61.64,61.52,61.64,47279.25,57.9716,57.9716,57.8588,57.9716,47279.25
2024-07-12 15:05:00,61.64,61.72,61.6,61.72,26980.25,57.9716,58.0469,57.934,58.0469,26980.25
2024-07-12 15:10:00,61.68,61.76,61.64,61.68,47153.5,58.0092,58.0845,57.9716,58.0092,47153.5
2024-07-12 15:15:00,61.64,61.72,61.64,61.68,39139.75,57.9716,58.0469,57.9716,58.0092,39139.75
2024-07-12 15:20:00,61.64,61.68,61.6,61.68,33624.0,57.9716,58.0092,57.934,58.0092,33624.0
2024-07-12 15:25:00,61.64,61.72,61.6,61.68,28554.25,57.9716,58.0469,57.934,58.0092,28554.25
2024-07-12 15:30:00,61.72,62.0,61.68,61.76,331071.5,58.0469,58.3102,58.0092,58.0845,331071.5
2024-07-12 15:35:00,61.8,62.08,61.8,62.0,168738.25,58.1221,58.3854,58.1221,58.3102,168738.25
2024-07-12 15:40:00,62.04,62.36,62.0,62.32,173097.5,58.3478,58.6488,58.3102,58.6112,173097.5
2024-07-12 15:45:00,62.28,62.4,62.16,62.32,124800.5,58.5735,58.6864,58.4607,58.6112,124800.5
2024-07-12 15:50:00,62.36,62.6,62.36,62.36,321832.0,58.6488,58.8745,58.6488,58.6488,321832.0
2024-07-12 15:55:00,62.36,62.68,62.36,62.48,138766.75,58.6488,58.9497,58.6488,58.7616,138766.75
2024-07-15 09:30:00,61.64,61.68,61.2,61.52,354386.5,57.9716,58.0092,57.5578,57.8588,354386.5
2024-07-15 09:35:00,61.48,61.56,61.24,61.32,191840.75,57.8211,57.8964,57.5954,57.6707,191840.75
2024-07-15 09:40:00,61.28,61.72,61.28,61.56,212288.5,57.633,58.0469,57.633,57.8964,212288.5
2024-07-15 09:45:00,61.56,61.8,61.48,61.72,155663.75,57.8964,58.1221,57.8211,58.0469,155663.75
2024-07-15 09:50:00,61.72,61.96,61.68,61.92,210491.5,58.0469,58.2726,58.0092,58.235,210491.5
2024-07-15 09:55:00,61.96,62.0,61.8,61.92,111641.5,58.2726,58.3102,58.1221,58.235,111641.5
2024-07-15 10:00:00,61.92,62.0,61.8,61.84,135625.5,58.235,58.3102,58.1221,58.1597,135625.5
2024-07-15 10:05:00,61.84,61.96,61.64,61.68,218166.25,58.1597,58.2726,57.9716,58.0092,218166.25
2024-07-15 10:10:00,61.68,61.84,61.64,61.84,171906.5,58.0092,58.1597,57.9716,58.1597,171906.5
2024-07-15 10:15:00,61.8,61.84,61.56,61.64,110090.0,58.1221,58.1597,57.8964,57.9716,110090.0
2024-07-15 10:20:00,61.68,61.84,61.64,61.72,98553.75,58.0092,58.1597,57.9716,58.0469,98553.75
2024-07-15 10:25:00,61.76,61.96,61.72,61.84,94503.75,58.0845,58.2726,58.0469,58.1597,94503.75
2024-07-15 10:30:00,61.84,61.88,61.64,61.68,65038.25,58.1597,58.1973,57.9716,58.0092,65038.25
2024-07-15 10:35:00,61.68,61.84,61.68,61.76,67421.0,58.0092,58.1597,58.0092,58.0845,67421.0
2024-07-15 10:40:00,61.76,61.8,61.56,61.56,58414.75,58.0845,58.1221,57.8964,57.8964,58414.75
2024-07-15 10:45:00,61.6,61.6,61.48,61.52,41940.5,57.934,57.934,57.8211,57.8588,41940.5
2024-07-15 10:50:00,61.52,61.6,61.48,61.56,108289.0,57.8588,57.934,57.8211,57.8964,108289.0
2024-07-15 10:55:00,61.52,61.6,61.36,61.4,68290.5,57.8588,57.934,57.7083,57.7459,68290.5
2024-07-15 11:00:00,61.4,61.44,61.28,61.32,66567.25,57.7459,57.7835,57.633,57.6707,66567.25
2024-07-15 11:05:00,61.28,61.4,61.24,61.24,53605.25,57.633,57.7459,57.5954,57.5954,53605.25
2024-07-15 11:10:00,61.28,61.28,61.08,61.16,68775.75,57.633,57.633,57.4449,57.5202,68775.75
2024-07-15 11:15:00,61.2,61.28,61.16,61.2,43894.0,57.5578,57.633,57.5202,57.5578,43894.0
2024-07-15 11:20:00,61.24,61.28,61.16,61.16,72322.0,57.5954,57.633,57.5202,57.5202,72322.0
2024-07-15 11:25:00,61.16,61.4,61.16,61.32,70622.5,57.5202,57.7459,57.5202,57.6707,70622.5
2024-07-15 11:30:00,61.36,61.44,61.32,61.36,71427.5,57.7083,57.7835,57.6707,57.7083,71427.5
2024-07-15 11:35:00,61.36,61.4,61.16,61.2,11919.0,57.7083,57.7459,57.5202,57.5578,11919.0
2024-07-15 11:40:00,61.2,61.24,61.0,61.04,77708.25,57.5578,57.5954,57.3697,57.4073,77708.25
2024-07-15 11:45:00,61.08,61.2,61.0,61.08,76217.75,57.4449,57.5578,57.3697,57.4449,76217.75
2024-07-15 11:50:00,61.08,61.12,61.0,61.08,41179.25,57.4449,57.4826,57.3697,57.4449,41179.25
2024-07-15 11:55:00,61.04,61.08,60.96,61.0,26872.0,57.4073,57.4449,57.3321,57.3697,26872.0
2024-07-15 12:00:00,61.0,61.2,60.96,61.2,59021.75,57.3697,57.5578,57.3321,57.5578,59021.75
2024-07-15 12:05:00,61.2,61.24,61.08,61.12,54997.5,57.5578,57.5954,57.4449,57.4826,54997.5
2024-07-15 12:10:00,61.08,61.2,61.0,61.16,237785.75,57.4449,57.5578,57.3697,57.5202,237785.75
2024-07-15 12:15:00,61.2,61.28,61.16,61.2,34578.0,57.5578,57.633,57.5202,57.5578,34578.0
2024-07-15 12:20:00,61.16,61.28,61.12,61.2,93676.25,57.5202,57.633,57.4826,57.5578,93676.25
2024-07-15 12:25:00,61.2,61.36,61.16,61.32,85261.5,57.5578,57.7083,57.5202,57.6707,85261.5
2024-07-15 12:30:00,61.32,61.48,61.32,61.44,62001.75,57.6707,57.8211,57.6707,57.7835,62001.75
2024-07-15 12:35:00,61.44,61.48,61.36,61.44,56865.0,57.7835,57.8211,57.7083,57.7835,56865.0
2024-07-15 12:40:00,61.44,61.6,61.4,61.56,113051.75,57.7835,57.934,57.7459,57.8964,113051.75
2024-07-15 12:45:00,61.52,61.72,61.52,61.64,105185.25,57.8588,58.0469,57.8588,57.9716,105185.25
2024-07-15 12:50:00,61.6,61.64,61.52,61.6,34548.0,57.934,57.9716,57.8588,57.934,34548.0
2024-07-15 12:55:00,61.56,61.6,61.48,61.56,23826.75,57.8964,57.934,57.8211,57.8964,23826.75
2024-07-15 13:00:00,61.56,61.8,61.56,61.72,134965.5,57.8964,58.1221,57.8964,58.0469,134965.5
2024-07-15 13:05:00,61.72,61.8,61.56,61.56,60752.5,58.0469,58.1221,57.8964,57.8964,60752.5
2024-07-15 13:10:00,61.56,61.68,61.52,61.64,54804.0,57.8964,58.0092,57.8588,57.9716,54804.0
2024-07-15 13:15:00,61.6,61.68,61.52,61.56,107235.5,57.934,58.0092,57.8588,57.8964,107235.5
2024-07-15 13:20:00,61.56,61.64,61.44,61.48,26705.0,57.8964,57.9716,57.7835,57.8211,26705.0
2024-07-15 13:25:00,61.44,61.72,61.4,61.68,50412.75,57.7835,58.0469,57.7459,58.0092,50412.75
2024-07-15 13:30:00,61.68,62.0,61.68,61.96,113607.0,58.0092,58.3102,58.0092,58.2726,113607.0
2024-07-15 13:35:00,61.96,62.0,61.84,61.92,35371.0,58.2726,58.3102,58.1597,58.235,35371.0
2024-07-15 13:40:00,61.92,61.92,61.8,61.84,57184.0,58.235,58.235,58.1221,58.1597,57184.0
2024-07-15 13:45:00,61.88,61.92,61.8,61.88,33371.75,58.1973,58.235,58.1221,58.1973,33371.75
2024-07-15 13:50:00,61.88,61.88,61.68,61.72,106345.25,58.1973,58.1973,58.0092,58.0469,106345.25
2024-07-15 13:55:00,61.76,61.84,61.68,61.8,53882.75,58.0845,58.1597,58.0092,58.1221,53882.75
2024-07-15 14:00:00,61.8,61.88,61.76,61.8,72790.0,58.1221,58.1973,58.0845,58.1221,72790.0
2024-07-15 14:05:00,61.8,61.84,61.72,61.76,32121.75,58.1221,58.1597,58.0469,58.0845,32121.75
2024-07-15 14:10:00,61.76,61.88,61.68,61.84,68557.5,58.0845,58.1973,58.0092,58.1597,68557.5
2024-07-15 14:15:00,61.8,61.88,61.72,61.8,38224.25,58.1221,58.1973,58.0469,58.1221,38224.25
2024-07-15 14:20:00,61.76,61.8,61.6,61.64,59049.75,58.0845,58.1221,57.934,57.9716,59049.75
2024-07-15 14:25:00,61.64,61.68,61.52,61.52,45958.5,57.9716,58.0092,57.8588,57.8588,45958.5
2024-07-15 14:30:00,61.52,61.56,61.32,61.36,70970.5,57.8588,57.8964,57.6707,57.7083,70970.5
2024-07-15 14:35:00,61.36,61.52,61.36,61.48,39298.25,57.7083,57.8588,57.7083,57.8211,39298.25
2024-07-15 14:40:00,61.44,61.48,61.36,61.4,23191.0,57.7835,57.8211,57.7083,57.7459,23191.0
2024-07-15 14:45:00,61.4,61.48,61.36,61.4,45053.75,57.7459,57.8211,57.7083,57.7459,45053.75
2024-07-15 14:50:00,61.44,61.48,61.32,61.4,36317.5,57.7835,57.8211,57.6707,57.7459,36317.5
2024-07-15 14:55:00,61.4,61.44,61.24,61.28,38435.5,57.7459,57.7835,57.5954,57.633,38435.5
2024-07-15 15:00:00,61.24,61.32,61.2,61.24,46204.75,57.5954,57.6707,57.5578,57.5954,46204.75
2024-07-15 15:05:00,61.28,61.32,61.16,61.2,32273.25,57.633,57.6707,57.5202,57.5578,32273.25
2024-07-15 15:10:00,61.2,61.28,61.16,61.16,31708.25,57.5578,57.633,57.5202,57.5202,31708.25
2024-07-15 15:15:00,61.16,61.24,61.12,61.12,13620.0,57.5202,57.5954,57.4826,57.4826,13620.0
2024-07-15 15:20:00,61.16,61.16,61.04,61.04,22388.5,57.5202,57.5202,57.4073,57.4073,22388.5
2024-07-15 15:25:00,61.04,61.24,61.04,61.24,53455.25,57.4073,57.5954,57.4073,57.5954,53455.25
2024-07-15 15:30:00,61.2,61.24,61.16,61.16,103427.0,57.5578,57.5954,57.5202,57.5202,103427.0
2024-07-15 15:35:00,61.2,61.48,61.16,61.48,86469.5,57.5578,57.8211,57.5202,57.8211,86469.5
2024-07-15 15:40:00,61.48,61.72,61.44,61.68,75073.5,57.8211,58.0469,57.7835,58.0092,75073.5
2024-07-15 15:45:00,61.68,61.84,61.64,61.76,67946.25,58.0092,58.1597,57.9716,58.0845,67946.25
2024-07-15 15:50:00,61.8,61.96,61.68,61.68,120096.5,58.1221,58.2726,58.0092,58.0092,120096.5
2024-07-15 15:55:00,61.72,61.8,61.52,61.56,122541.75,58.0469,58.1221,57.8588,57.8964,122541.75
2024-07-16 09:30:00,60.88,60.88,60.6,60.72,213596.5,57.2569,57.2569,56.9935,57.1064,213596.5
2024-07-16 09:35:00,60.68,60.88,60.52,60.64,159621.25,57.0688,57.2569,56.9183,57.0311,159621.25
2024-07-16 09:40:00,60.64,60.68,60.44,60.48,101740.25,57.0311,57.0688,56.843,56.8807,101740.25
2024-07-16 09:45:00,60.48,60.48,60.04,60.16,126961.25,56.8807,56.8807,56.4668,56.5797,126961.25
2024-07-16 09:50:00,60.2,60.28,59.96,60.08,147791.5,56.6173,56.6926,56.3916,56.5045,147791.5
2024-07-16 09:55:00,60.04,60.04,59.6,59.68,178036.0,56.4668,56.4668,56.053,56.1283,178036.0
2024-07-16 10:00:00,59.68,59.68,59.36,59.4,163656.0,56.1283,56.1283,55.8273,55.8649,163656.0
2024-07-16 10:05:00,59.44,59.44,59.28,59.44,156031.25,55.9026,55.9026,55.7521,55.9026,156031.25
2024-07-16 10:10:00,59.44,59.52,59.36,59.48,196007.5,55.9026,55.9778,55.8273,55.9402,196007.5
2024-07-16 10:15:00,59.44,59.52,59.24,59.36,111016.75,55.9026,55.9778,55.7145,55.8273,111016.75
2024-07-16 10:20:00,59.36,59.36,59.12,59.24,160995.75,55.8273,55.8273,55.6016,55.7145,160995.75
2024-07-16 10:25:00,59.2,59.28,59.08,59.2,115825.25,55.6768,55.7521,55.564,55.6768,115825.25
2024-07-16 10:30:00,59.2,59.32,59.08,59.12,79203.0,55.6768,55.7897,55.564,55.6016,79203.0
2024-07-16 10:35:00,59.12,59.16,58.96,59.0,92256.75,55.6016,55.6392,55.4511,55.4887,92256.75
2024-07-16 10:40:00,59.04,59.12,58.92,59.12,69296.5,55.5264,55.6016,55.4135,55.6016,69296.5
2024-07-16 10:45:00,59.12,59.16,59.0,59.04,65057.75,55.6016,55.6392,55.4887,55.5264,65057.75
2024-07-16 10:50:00,59.04,59.04,58.88,58.92,43964.0,55.5264,55.5264,55.3759,55.4135,43964.0
2024-07-16 10:55:00,58.92,59.0,58.88,58.96,52044.25,55.4135,55.4887,55.3759,55.4511,52044.25
2024-07-16 11:00:00,58.96,59.08,58.92,58.96,59121.5,55.4511,55.564,55.4135,55.4511,59121.5
2024-07-16 11:05:00,59.0,59.04,58.84,58.88,152982.0,55.4887,55.5264,55.3383,55.3759,152982.0
2024-07-16 11:10:00,58.84,58.88,58.68,58.84,107648.5,55.3383,55.3759,55.1878,55.3383,107648.5
2024-07-16 11:15:00,58.84,58.92,58.76,58.8,75673.5,55.3383,55.4135,55.263,55.3006,75673.5
2024-07-16 11:20:00,58.8,58.92,58.76,58.84,51518.25,55.3006,55.4135,55.263,55.3383,51518.25
2024-07-16 11:25:00,58.8,58.92,58.76,58.88,56763.75,55.3006,55.4135,55.263,55.3759,56763.75
2024-07-16 11:30:00,58.92,59.24,58.88,59.16,73940.75,55.4135,55.7145,55.3759,55.6392,73940.75
2024-07-16 11:35:00,59.16,59.28,59.08,59.12,56687.75,55.6392,55.7521,55.564,55.6016,56687.75
2024-07-16 11:40:00,59.16,59.32,59.12,59.28,55331.25,55.6392,55.7897,55.6016,55.7521,55331.25
2024-07-16 11:45:00,59.24,59.4,59.24,59.36,79081.0,55.7145,55.8649,55.7145,55.8273,79081.0
2024-07-16 11:50:00,59.4,59.4,59.2,59.28,30956.5,55.8649,55.8649,55.6768,55.7521,30956.5
2024-07-16 11:55:00,59.28,59.36,59.24,59.28,48669.0,55.7521,55.8273,55.7145,55.7521,48669.0
2024-07-16 12:00:00,59.28,59.32,59.08,59.12,43969.75,55.7521,55.7897,55.564,55.6016,43969.75
2024-07-16 12:05:00,59.12,59.16,58.96,59.04,51341.25,55.6016,55.6392,55.4511,55.5264,51341.25
2024-07-16 12:10:00,59.08,59.12,58.96,59.0,65123.5,55.564,55.6016,55.4511,55.4887,65123.5
2024-07-16 12:15:00,59.0,59.12,58.92,58.96,65902.75,55.4887,55.6016,55.4135,55.4511,65902.75
2024-07-16 12:20:00,58.96,59.0,58.88,58.92,29318.0,55.4511,55.4887,55.3759,55.4135,29318.0
2024-07-16 12:25:00,58.92,59.0,58.88,58.96,71076.5,55.4135,55.4887,55.3759,55.4511,71076.5
2024-07-16 12:30:00,58.96,59.0,58.88,58.92,37956.75,55.4511,55.4887,55.3759,55.4135,37956.75
2024-07-16 12:35:00,58.88,58.96,58.84,58.92,59725.0,55.3759,55.4511,55.3383,55.4135,59725.0
2024-07-16 12:40:00,58.88,59.04,58.88,59.04,42734.25,55.3759,55.5264,55.3759,55.5264,42734.25
2024-07-16 12:45:00,59.04,59.04,58.88,58.92,28327.25,55.5264,55.5264,55.3759,55.4135,28327.25
2024-07-16 12:50:00,58.88,59.0,58.88,58.96,31186.0,55.3759,55.4887,55.3759,55.4511,31186.0
2024-07-16 12:55:00,58.92,58.96,58.72,58.76,33430.25,55.4135,55.4511,55.2254,55.263,33430.25
2024-07-16 13:00:00,58.76,58.84,58.72,58.8,33012.25,55.263,55.3383,55.2254,55.3006,33012.25
2024-07-16 13:05:00,58.76,58.84,58.68,58.76,60346.75,55.263,55.3383,55.1878,55.263,60346.75
2024-07-16 13:10:00,58.76,58.92,58.68,58.88,86302.25,55.263,55.4135,55.1878,55.3759,86302.25
2024-07-16 13:15:00,58.84,59.0,58.84,58.96,35877.75,55.3383,55.4887,55.3383,55.4511,35877.75
2024-07-16 13:20:00,59.0,59.08,58.92,59.04,63395.0,55.4887,55.564,55.4135,55.5264,63395.0
2024-07-16 13:25:00,59.04,59.08,59.0,59.04,42606.25,55.5264,55.564,55.4887,55.5264,42606.25
2024-07-16 13:30:00,59.08,59.16,58.88,58.92,62242.25,55.564,55.6392,55.3759,55.4135,62242.25
2024-07-16 13:35:00,58.92,58.96,58.84,58.92,40482.0,55.4135,55.4511,55.3383,55.4135,40482.0
2024-07-16 13:40:00,58.92,59.0,58.84,58.84,43530.25,55.4135,55.4887,55.3383,55.3383,43530.25
2024-07-16 13:45:00,58.84,58.92,58.8,58.84,34026.5,55.3383,55.4135,55.3006,55.3383,34026.5
2024-07-16 13:50:00,58.88,58.88,58.76,58.76,43821.0,55.3759,55.3759,55.263,55.263,43821.0
2024-07-16 13:55:00,58.8,58.84,58.72,58.72,48467.5,55.3006,55.3383,55.2254,55.2254,48467.5
2024-07-16 14:00:00,58.76,58.76,58.64,58.68,61054.75,55.263,55.263,55.1502,55.1878,61054.75
2024-07-16 14:05:00,58.68,58.68,58.52,58.64,64321.25,55.1878,55.1878,55.0373,55.1502,64321.25
2024-07-16 14:10:00,58.6,58.64,58.52,58.64,89632.75,55.1125,55.1502,55.0373,55.1502,89632.75
2024-07-16 14:15:00,58.68,58.8,58.64,58.72,58491.5,55.1878,55.3006,55.1502,55.2254,58491.5
2024-07-16 14:20:00,58.76,58.76,58.52,58.6,75089.0,55.263,55.263,55.0373,55.1125,75089.0
2024-07-16 14:25:00,58.6,58.68,58.56,58.68,50453.5,55.1125,55.1878,55.0749,55.1878,50453.5
2024-07-16 14:30:00,58.68,58.68,58.56,58.64,17139.75,55.1878,55.1878,55.0749,55.1502,17139.75
2024-07-16 14:35:00,58.64,58.64,58.44,58.48,100311.0,55.1502,55.1502,54.9621,54.9997,100311.0
2024-07-16 14:40:00,58.52,58.6,58.48,58.52,34909.5,55.0373,55.1125,54.9997,55.0373,34909.5
2024-07-16 14:45:00,58.56,58.68,58.52,58.56,21098.5,55.0749,55.1878,55.0373,55.0749,21098.5
2024-07-16 14:50:00,58.56,58.56,58.36,58.36,59947.5,55.0749,55.0749,54.8868,54.8868,59947.5
2024-07-16 14:55:00,58.4,58.4,58.24,58.32,40180.75,54.9244,54.9244,54.774,54.8492,40180.75
2024-07-16 15:00:00,58.32,58.4,58.24,58.32,55178.25,54.8492,54.9244,54.774,54.8492,55178.25
2024-07-16 15:05:00,58.36,58.44,58.32,58.36,85716.5,54.8868,54.9621,54.8492,54.8868,85716.5
2024-07-16 15:10:00,58.36,58.4,58.28,58.32,50712.25,54.8868,54.9244,54.8116,54.8492,50712.25
2024-07-16 15:15:00,58.32,58.4,58.24,58.24,134402.0,54.8492,54.9244,54.774,54.774,134402.0
2024-07-16 15:20:00,58.28,58.36,58.24,58.24,50862.75,54.8116,54.8868,54.774,54.774,50862.75
2024-07-16 15:25:00,58.28,58.32,58.2,58.28,60003.5,54.8116,54.8492,54.7363,54.8116,60003.5
2024-07-16 15:30:00,58.28,58.36,58.24,58.32,80398.25,54.8116,54.8868,54.774,54.8492,80398.25
2024-07-16 15:35:00,58.28,58.36,58.24,58.28,43338.75,54.8116,54.8868,54.774,54.8116,43338.75
2024-07-16 15:40:00,58.28,58.36,58.24,58.36,48822.0,54.8116,54.8868,54.774,54.8868,48822.0
2024-07-16 15:45:00,58.36,58.44,58.28,58.32,43129.0,54.8868,54.9621,54.8116,54.8492,43129.0
2024-07-16 15:50:00,58.36,58.36,58.08,58.16,258195.75,54.8868,54.8868,54.6235,54.6987,258195.75
2024-07-16 15:55:00,58.16,58.32,58.12,58.24,251757.5,54.6987,54.8492,54.6611,54.774,251757.5
2024-07-17 09:30:00,58.72,58.72,57.96,57.96,216089.0,55.2254,55.2254,54.5106,54.5106,216089.0
2024-07-17 09:35:00,58.0,58.2,57.88,58.12,176452.75,54.5482,54.7363,54.4354,54.6611,176452.75
2024-07-17 09:40:00,58.08,58.28,58.04,58.12,178242.25,54.6235,54.8116,54.5859,54.6611,178242.25
2024-07-17 09:45:00,58.12,58.2,58.04,58.08,80937.75,54.6611,54.7363,54.5859,54.6235,80937.75
2024-07-17 09:50:00,58.04,58.08,57.64,57.68,184858.5,54.5859,54.6235,54.2097,54.2473,184858.5
2024-07-17 09:55:00,57.68,57.96,57.64,57.8,128893.25,54.2473,54.5106,54.2097,54.3602,128893.25
2024-07-17 10:00:00,57.8,57.92,57.6,57.64,135587.25,54.3602,54.473,54.1721,54.2097,135587.25
2024-07-17 10:05:00,57.64,57.96,57.6,57.92,244482.25,54.2097,54.5106,54.1721,54.473,244482.25
2024-07-17 10:10:00,57.92,57.96,57.56,57.6,100019.75,54.473,54.5106,54.1344,54.1721,100019.75
2024-07-17 10:15:00,57.6,57.8,57.48,57.56,136097.5,54.1721,54.3602,54.0592,54.1344,136097.5
2024-07-17 10:20:00,57.56,57.68,57.48,57.64,93572.0,54.1344,54.2473,54.0592,54.2097,93572.0
2024-07-17 10:25:00,57.64,57.68,57.52,57.64,70952.25,54.2097,54.2473,54.0968,54.2097,70952.25
2024-07-17 10:30:00,57.6,57.76,57.56,57.6,102194.0,54.1721,54.3225,54.1344,54.1721,102194.0
2024-07-17 10:35:00,57.64,57.92,57.6,57.84,109120.25,54.2097,54.473,54.1721,54.3978,109120.25
2024-07-17 10:40:00,57.84,57.88,57.72,57.8,100881.5,54.3978,54.4354,54.2849,54.3602,100881.5
2024-07-17 10:45:00,57.8,58.0,57.76,57.96,107863.0,54.3602,54.5482,54.3225,54.5106,107863.0
2024-07-17 10:50:00,57.96,57.96,57.76,57.84,120074.75,54.5106,54.5106,54.3225,54.3978,120074.75
2024-07-17 10:55:00,57.88,58.0,57.8,57.96,56829.5,54.4354,54.5482,54.3602,54.5106,56829.5
2024-07-17 11:00:00,57.96,58.0,57.84,57.96,73300.75,54.5106,54.5482,54.3978,54.5106,73300.75
2024-07-17 11:05:00,57.92,58.0,57.8,57.84,89499.5,54.473,54.5482,54.3602,54.3978,89499.5
2024-07-17 11:10:00,57.84,57.92,57.8,57.84,75465.5,54.3978,54.473,54.3602,54.3978,75465.5
2024-07-17 11:15:00,57.8,57.84,57.68,57.68,54903.75,54.3602,54.3978,54.2473,54.2473,54903.75
2024-07-17 11:20:00,57.72,57.84,57.64,57.76,54108.5,54.2849,54.3978,54.2097,54.3225,54108.5
2024-07-17 11:25:00,57.8,57.88,57.64,57.68,48416.0,54.3602,54.4354,54.2097,54.2473,48416.0
2024-07-17 11:30:00,57.68,57.8,57.64,57.68,38874.75,54.2473,54.3602,54.2097,54.2473,38874.75
2024-07-17 11:35:00,57.72,57.76,57.56,57.6,50383.75,54.2849,54.3225,54.1344,54.1721,50383.75
2024-07-17 11:40:00,57.6,57.64,57.44,57.48,65459.5,54.1721,54.2097,54.0216,54.0592,65459.5
2024-07-17 11:45:00,57.48,57.56,57.44,57.48,53901.75,54.0592,54.1344,54.0216,54.0592,53901.75
2024-07-17 11:50:00,57.44,57.56,57.44,57.44,41942.0,54.0216,54.1344,54.0216,54.0216,41942.0
2024-07-17 11:55:00,57.48,57.48,57.32,57.32,47625.0,54.0592,54.0592,53.9087,53.9087,47625.0
2024-07-17 12:00:00,57.36,57.4,57.24,57.4,64242.0,53.9463,53.984,53.8335,53.984,64242.0
2024-07-17 12:05:00,57.36,57.44,57.28,57.36,54802.0,53.9463,54.0216,53.8711,53.9463,54802.0
2024-07-17 12:10:00,57.32,57.52,57.28,57.48,54828.75,53.9087,54.0968,53.8711,54.0592,54828.75
2024-07-17 12:15:00,57.48,57.48,57.32,57.4,59223.25,54.0592,54.0592,53.9087,53.984,59223.25
2024-07-17 12:20:00,57.4,57.44,57.32,57.36,56658.25,53.984,54.0216,53.9087,53.9463,56658.25
2024-07-17 12:25:00,57.36,57.44,57.28,57.44,73376.0,53.9463,54.0216,53.8711,54.0216,73376.0
2024-07-17 12:30:00,57.4,57.48,57.36,57.44,69715.5,53.984,54.0592,53.9463,54.0216,69715.5
2024-07-17 12:35:00,57.44,57.52,57.28,57.4,75763.0,54.0216,54.0968,53.8711,53.984,75763.0
2024-07-17 12:40:00,57.4,57.4,57.28,57.32,30145.0,53.984,53.984,53.8711,53.9087,30145.0
2024-07-17 12:45:00,57.32,57.36,57.2,57.2,129925.25,53.9087,53.9463,53.7959,53.7959,129925.25
2024-07-17 12:50:00,57.24,57.36,57.2,57.28,119243.75,53.8335,53.9463,53.7959,53.8711,119243.75
2024-07-17 12:55:00,57.24,57.32,57.16,57.24,177886.25,53.8335,53.9087,53.7582,53.8335,177886.25
2024-07-17 13:00:00,57.24,57.4,57.24,57.4,91607.0,53.8335,53.984,53.8335,53.984,91607.0
2024-07-17 13:05:00,57.36,57.52,57.32,57.52,69091.75,53.9463,54.0968,53.9087,54.0968,69091.75
2024-07-17 13:10:00,57.56,57.64,57.48,57.56,50828.5,54.1344,54.2097,54.0592,54.1344,50828.5
2024-07-17 13:15:00,57.6,57.68,57.44,57.52,76332.5,54.1721,54.2473,54.0216,54.0968,76332.5
2024-07-17 13:20:00,57.52,57.64,57.52,57.56,59779.0,54.0968,54.2097,54.0968,54.1344,59779.0
2024-07-17 13:25:00,57.56,57.56,57.4,57.44,86519.75,54.1344,54.1344,53.984,54.0216,86519.75
2024-07-17 13:30:00,57.44,57.48,57.32,57.48,55127.25,54.0216,54.0592,53.9087,54.0592,55127.25
2024-07-17 13:35:00,57.48,57.48,57.36,57.4,67073.5,54.0592,54.0592,53.9463,53.984,67073.5
2024-07-17 13:40:00,57.4,57.48,57.32,57.32,52735.25,53.984,54.0592,53.9087,53.9087,52735.25
2024-07-17 13:45:00,57.36,57.44,57.28,57.4,42508.25,53.9463,54.0216,53.8711,53.984,42508.25
2024-07-17 13:50:00,57.4,57.44,57.32,57.44,35794.0,53.984,54.0216,53.9087,54.0216,35794.0
2024-07-17 13:55:00,57.4,57.48,57.36,57.4,31597.75,53.984,54.0592,53.9463,53.984,31597.75
2024-07-17 14:00:00,57.4,57.52,57.36,57.52,63599.5,53.984,54.0968,53.9463,54.0968,63599.5
2024-07-17 14:05:00,57.52,57.6,57.36,57.44,58143.75,54.0968,54.1721,53.9463,54.0216,58143.75
2024-07-17 14:10:00,57.44,57.48,57.32,57.44,41886.0,54.0216,54.0592,53.9087,54.0216,41886.0
2024-07-17 14:15:00,57.44,57.44,57.28,57.32,20839.75,54.0216,54.0216,53.8711,53.9087,20839.75
2024-07-17 14:20:00,57.28,57.4,57.24,57.28,29498.25,53.8711,53.984,53.8335,53.8711,29498.25
2024-07-17 14:25:00,57.28,57.32,57.2,57.24,21541.75,53.8711,53.9087,53.7959,53.8335,21541.75
2024-07-17 14:30:00,57.24,57.24,57.12,57.16,172393.0,53.8335,53.8335,53.7206,53.7582,172393.0
2024-07-17 14:35:00,57.2,57.28,57.16,57.28,38083.75,53.7959,53.8711,53.7582,53.8711,38083.75
2024-07-17 14:40:00,57.24,57.28,57.2,57.24,37865.75,53.8335,53.8711,53.7959,53.8335,37865.75
2024-07-17 14:45:00,57.24,57.32,57.2,57.28,62173.75,53.8335,53.9087,53.7959,53.8711,62173.75
2024-07-17 14:50:00,57.28,57.36,57.2,57.36,30618.0,53.8711,53.9463,53.7959,53.9463,30618.0
2024-07-17 14:55:00,57.32,57.4,57.32,57.32,22053.75,53.9087,53.984,53.9087,53.9087,22053.75
2024-07-17 15:00:00,57.36,57.36,57.24,57.32,29646.0,53.9463,53.9463,53.8335,53.9087,29646.0
2024-07-17 15:05:00,57.36,57.4,57.32,57.4,32250.75,53.9463,53.984,53.9087,53.984,32250.75
2024-07-17 15:10:00,57.4,57.4,57.2,57.32,76707.25,53.984,53.984,53.7959,53.9087,76707.25
2024-07-17 15:15:00,57.28,57.32,57.24,57.28,31562.0,53.8711,53.9087,53.8335,53.8711,31562.0
2024-07-17 15:20:00,57.24,57.24,57.08,57.16,54359.75,53.8335,53.8335,53.683,53.7582,54359.75
2024-07-17 15:25:00,57.16,57.2,57.12,57.2,39022.75,53.7582,53.7959,53.7206,53.7959,39022.75
2024-07-17 15:30:00,57.16,57.28,57.12,57.2,38110.75,53.7582,53.8711,53.7206,53.7959,38110.75
2024-07-17 15:35:00,57.16,57.36,57.12,57.36,32177.5,53.7582,53.9463,53.7206,53.9463,32177.5
2024-07-17 15:40:00,57.32,57.44,57.32,57.4,43751.75,53.9087,54.0216,53.9087,53.984,43751.75
2024-07-17 15:45:00,57.4,57.48,57.32,57.4,88046.75,53.984,54.0592,53.9087,53.984,88046.75
2024-07-17 15:50:00,57.4,57.4,57.2,57.32,116338.5,53.984,53.984,53.7959,53.9087,116338.5
2024-07-17 15:55:00,57.36,57.4,57.12,57.28,115292.75,53.9463,53.984,53.7206,53.8711,115292.75
2024-07-18 09:30:00,57.84,57.92,57.44,57.48,137700.5,54.3978,54.473,54.0216,54.0592,137700.5
2024-07-18 09:35:00,57.48,57.56,57.24,57.28,109562.75,54.0592,54.1344,53.8335,53.8711,109562.75
2024-07-18 09:40:00,57.24,57.28,57.0,57.04,174252.75,53.8335,53.8711,53.6078,53.6454,174252.75
2024-07-18 09:45:00,57.04,57.24,57.0,57.16,117913.75,53.6454,53.8335,53.6078,53.7582,117913.75
2024-07-18 09:50:00,57.16,57.32,56.96,57.04,87373.25,53.7582,53.9087,53.5701,53.6454,87373.25
2024-07-18 09:55:00,57.04,57.2,56.76,56.8,115736.5,53.6454,53.7959,53.382,53.4197,115736.5
2024-07-18 10:00:00,56.76,56.88,56.68,56.76,145556.0,53.382,53.4949,53.3068,53.382,145556.0
2024-07-18 10:05:00,56.76,56.8,56.64,56.68,80156.25,53.382,53.4197,53.2692,53.3068,80156.25
2024-07-18 10:10:00,56.72,56.84,56.68,56.76,83157.75,53.3444,53.4573,53.3068,53.382,83157.75
2024-07-18 10:15:00,56.72,56.72,56.56,56.68,121567.25,53.3444,53.3444,53.1939,53.3068,121567.25
2024-07-18 10:20:00,56.68,56.76,56.6,56.64,68237.0,53.3068,53.382,53.2316,53.2692,68237.0
2024-07-18 10:25:00,56.6,56.64,56.48,56.56,89009.25,53.2316,53.2692,53.1187,53.1939,89009.25
2024-07-18 10:30:00,56.56,56.92,56.56,56.88,134020.25,53.1939,53.5325,53.1939,53.4949,134020.25
2024-07-18 10:35:00,56.92,57.12,56.88,57.04,108941.5,53.5325,53.7206,53.4949,53.6454,108941.5
2024-07-18 10:40:00,57.0,57.24,57.0,57.16,69099.75,53.6078,53.8335,53.6078,53.7582,69099.75
2024-07-18 10:45:00,57.16,57.4,57.08,57.24,97512.5,53.7582,53.984,53.683,53.8335,97512.5
2024-07-18 10:50:00,57.24,57.4,57.04,57.08,74097.5,53.8335,53.984,53.6454,53.683,74097.5
2024-07-18 10:55:00,57.12,57.32,57.04,57.24,72217.0,53.7206,53.9087,53.6454,53.8335,72217.0
2024-07-18 11:00:00,57.24,57.28,57.12,57.28,59319.5,53.8335,53.8711,53.7206,53.8711,59319.5
2024-07-18 11:05:00,57.24,57.4,57.12,57.36,67166.0,53.8335,53.984,53.7206,53.9463,67166.0
2024-07-18 11:10:00,57.36,57.64,57.36,57.6,92939.25,53.9463,54.2097,53.9463,54.1721,92939.25
2024-07-18 11:15:00,57.6,57.72,57.56,57.64,194851.75,54.1721,54.2849,54.1344,54.2097,194851.75
2024-07-18 11:20:00,57.68,57.8,57.64,57.8,264911.0,54.2473,54.3602,54.2097,54.3602,264911.0
2024-07-18 11:25:00,57.76,57.88,57.68,57.8,50986.75,54.3225,54.4354,54.2473,54.3602,50986.75
2024-07-18 11:30:00,57.8,57.92,57.72,57.92,44435.25,54.3602,54.473,54.2849,54.473,44435.25
2024-07-18 11:35:00,57.92,58.04,57.8,58.04,109790.75,54.473,54.5859,54.3602,54.5859,109790.75
2024-07-18 11:40:00,58.08,58.08,57.84,58.04,61284.5,54.6235,54.6235,54.3978,54.5859,61284.5
2024-07-18 11:45:00,58.04,58.24,57.96,58.24,60721.5,54.5859,54.774,54.5106,54.774,60721.5
2024-07-18 11:50:00,58.24,58.28,58.08,58.24,56624.75,54.774,54.8116,54.6235,54.774,56624.75
2024-07-18 11:55:00,58.2,58.36,58.2,58.32,45552.25,54.7363,54.8868,54.7363,54.8492,45552.25
2024-07-18 12:00:00,58.28,58.36,58.24,58.28,46256.5,54.8116,54.8868,54.774,54.8116,46256.5
2024-07-18 12:05:00,58.28,58.4,58.2,58.28,38537.5,54.8116,54.9244,54.7363,54.8116,38537.5
2024-07-18 12:10:00,58.28,58.56,58.28,58.52,61978.25,54.8116,55.0749,54.8116,55.0373,61978.25
2024-07-18 12:15:00,58.52,58.68,58.52,58.6,72388.75,55.0373,55.1878,55.0373,55.1125,72388.75
2024-07-18 12:20:00,58.6,58.72,58.52,58.72,77847.75,55.1125,55.2254,55.0373,55.2254,77847.75
2024-07-18 12:25:00,58.72,58.76,58.6,58.72,62180.75,55.2254,55.263,55.1125,55.2254,62180.75
2024-07-18 12:30:00,58.72,58.76,58.4,58.4,56078.0,55.2254,55.263,54.9244,54.9244,56078.0
2024-07-18 12:35:00,58.44,58.56,58.4,58.48,64012.5,54.9621,55.0749,54.9244,54.9997,64012.5
2024-07-18 12:40:00,58.48,58.6,58.48,58.48,50688.75,54.9997,55.1125,54.9997,54.9997,50688.75
2024-07-18 12:45:00,58.48,58.56,58.4,58.52,103886.25,54.9997,55.0749,54.9244,55.0373,103886.25
2024-07-18 12:50:00,58.52,58.52,58.44,58.48,31755.25,55.0373,55.0373,54.9621,54.9997,31755.25
2024-07-18 12:55:00,58.48,58.56,58.44,58.44,42340.25,54.9997,55.0749,54.9621,54.9621,42340.25
2024-07-18 13:00:00,58.44,58.48,58.32,58.4,44150.25,54.9621,54.9997,54.8492,54.9244,44150.25
2024-07-18 13:05:00,58.44,58.56,58.4,58.56,20599.25,54.9621,55.0749,54.9244,55.0749,20599.25
2024-07-18 13:10:00,58.52,58.56,58.32,58.36,42034.25,55.0373,55.0749,54.8492,54.8868,42034.25
2024-07-18 13:15:00,58.4,58.48,58.32,58.36,46599.5,54.9244,54.9997,54.8492,54.8868,46599.5
2024-07-18 13:20:00,58.4,58.48,58.36,58.4,28788.0,54.9244,54.9997,54.8868,54.9244,28788.0
2024-07-18 13:25:00,58.44,58.48,58.36,58.36,33096.25,54.9621,54.9997,54.8868,54.8868,33096.25
2024-07-18 13:30:00,58.36,58.4,58.28,58.36,19509.5,54.8868,54.9244,54.8116,54.8868,19509.5
2024-07-18 13:35:00,58.4,58.44,58.32,58.4,16335.75,54.9244,54.9621,54.8492,54.9244,16335.75
2024-07-18 13:40:00,58.4,58.48,58.36,58.48,18274.5,54.9244,54.9997,54.8868,54.9997,18274.5
2024-07-18 13:45:00,58.48,58.48,58.32,58.36,32221.0,54.9997,54.9997,54.8492,54.8868,32221.0
2024-07-18 13:50:00,58.36,58.6,58.32,58.56,61483.25,54.8868,55.1125,54.8492,55.0749,61483.25
2024-07-18 13:55:00,58.6,58.72,58.56,58.72,31396.0,55.1125,55.2254,55.0749,55.2254,31396.0
2024-07-18 14:00:00,58.72,58.88,58.64,58.84,59805.5,55.2254,55.3759,55.1502,55.3383,59805.5
2024-07-18 14:05:00,58.84,59.0,58.76,58.96,45503.5,55.3383,55.4887,55.263,55.4511,45503.5
2024-07-18 14:10:00,58.96,59.08,58.88,59.0,111503.0,55.4511,55.564,55.3759,55.4887,111503.0
2024-07-18 14:15:00,59.04,59.08,58.96,59.08,24888.0,55.5264,55.564,55.4511,55.564,24888.0
2024-07-18 14:20:00,59.08,59.16,58.96,59.0,80250.0,55.564,55.6392,55.4511,55.4887,80250.0
2024-07-18 14:25:00,59.0,59.24,58.96,59.2,47259.5,55.4887,55.7145,55.4511,55.6768,47259.5
2024-07-18 14:30:00,59.24,59.28,59.04,59.12,45052.5,55.7145,55.7521,55.5264,55.6016,45052.5
2024-07-18 14:35:00,59.12,59.28,59.08,59.28,30477.75,55.6016,55.7521,55.564,55.7521,30477.75
2024-07-18 14:40:00,59.28,59.32,59.2,59.28,31694.75,55.7521,55.7897,55.6768,55.7521,31694.75
2024-07-18 14:45:00,59.32,59.32,59.16,59.28,51099.0,55.7897,55.7897,55.6392,55.7521,51099.0
2024-07-18 14:50:00,59.32,59.44,59.2,59.24,53452.75,55.7897,55.9026,55.6768,55.7145,53452.75
2024-07-18 14:55:00,59.28,59.28,59.12,59.16,46498.0,55.7521,55.7521,55.6016,55.6392,46498.0
2024-07-18 15:00:00,59.16,59.24,59.08,59.2,58683.25,55.6392,55.7145,55.564,55.6768,58683.25
2024-07-18 15:05:00,59.24,59.32,59.16,59.28,18415.75,55.7145,55.7897,55.6392,55.7521,18415.75
2024-07-18 15:10:00,59.28,59.68,59.24,59.56,88315.5,55.7521,56.1283,55.7145,56.0154,88315.5
2024-07-18 15:15:00,59.52,59.64,59.44,59.64,45104.5,55.9778,56.0906,55.9026,56.0906,45104.5
2024-07-18 15:20:00,59.6,59.76,59.6,59.76,56292.5,56.053,56.2035,56.053,56.2035,56292.5
2024-07-18 15:25:00,59.72,59.76,59.48,59.56,51091.75,56.1659,56.2035,55.9402,56.0154,51091.75
2024-07-18 15:30:00,59.6,59.64,59.48,59.56,90824.75,56.053,56.0906,55.9402,56.0154,90824.75
2024-07-18 15:35:00,59.52,59.6,59.4,59.48,45057.0,55.9778,56.053,55.8649,55.9402,45057.0
2024-07-18 15:40:00,59.44,59.48,59.28,59.36,52591.0,55.9026,55.9402,55.7521,55.8273,52591.0
2024-07-18 15:45:00,59.36,59.36,59.08,59.12,69248.75,55.8273,55.8273,55.564,55.6016,69248.75
2024-07-18 15:50:00,59.12,59.44,59.04,59.44,143227.0,55.6016,55.9026,55.5264,55.9026,143227.0
2024-07-18 15:55:00,59.44,59.56,59.24,59.48,226083.25,55.9026,56.0154,55.7145,55.9402,226083.25
2024-07-19 09:30:00,60.08,60.64,59.8,60.52,203599.5,56.5045,57.0311,56.2411,56.9183,203599.5
2024-07-19 09:35:00,60.56,60.76,60.36,60.44,93817.5,56.9559,57.144,56.7678,56.843,93817.5
2024-07-19 09:40:00,60.44,60.48,60.08,60.36,132498.0,56.843,56.8807,56.5045,56.7678,132498.0
2024-07-19 09:45:00,60.36,60.44,60.2,60.36,71204.75,56.7678,56.843,56.6173,56.7678,71204.75
2024-07-19 09:50:00,60.36,60.68,60.32,60.52,83210.0,56.7678,57.0688,56.7302,56.9183,83210.0
2024-07-19 09:55:00,60.48,60.48,60.24,60.28,68270.0,56.8807,56.8807,56.6549,56.6926,68270.0
2024-07-19 10:00:00,60.28,60.4,60.12,60.36,125298.0,56.6926,56.8054,56.5421,56.7678,125298.0
2024-07-19 10:05:00,60.4,60.44,60.28,60.28,115465.0,56.8054,56.843,56.6926,56.6926,115465.0
2024-07-19 10:10:00,60.28,60.52,60.16,60.48,137322.75,56.6926,56.9183,56.5797,56.8807,137322.75
2024-07-19 10:15:00,60.48,60.52,60.4,60.4,40753.0,56.8807,56.9183,56.8054,56.8054,40753.0
2024-07-19 10:20:00,60.4,60.6,60.36,60.52,53317.75,56.8054,56.9935,56.7678,56.9183,53317.75
2024-07-19 10:25:00,60.56,60.92,60.52,60.88,117961.0,56.9559,57.2945,56.9183,57.2569,117961.0
2024-07-19 10:30:00,60.88,60.96,60.68,60.76,87084.0,57.2569,57.3321,57.0688,57.144,87084.0
2024-07-19 10:35:00,60.8,60.84,60.6,60.64,74674.75,57.1816,57.2192,56.9935,57.0311,74674.75
2024-07-19 10:40:00,60.68,60.88,60.64,60.8,109995.25,57.0688,57.2569,57.0311,57.1816,109995.25
2024-07-19 10:45:00,60.84,60.88,60.72,60.8,74863.75,57.2192,57.2569,57.1064,57.1816,74863.75
2024-07-19 10:50:00,60.84,60.96,60.68,60.76,85024.75,57.2192,57.3321,57.0688,57.144,85024.75
2024-07-19 10:55:00,60.76,60.88,60.68,60.84,70542.25,57.144,57.2569,57.0688,57.2192,70542.25
2024-07-19 11:00:00,60.84,60.84,60.64,60.84,135760.75,57.2192,57.2192,57.0311,57.2192,135760.75
2024-07-19 11:05:00,60.84,60.96,60.8,60.92,66528.5,57.2192,57.3321,57.1816,57.2945,66528.5
2024-07-19 11:10:00,60.92,61.24,60.92,61.2,80574.75,57.2945,57.5954,57.2945,57.5578,80574.75
2024-07-19 11:15:00,61.16,61.24,61.04,61.12,73309.0,57.5202,57.5954,57.4073,57.4826,73309.0
2024-07-19 11:20:00,61.12,61.2,60.96,61.16,82257.25,57.4826,57.5578,57.3321,57.5202,82257.25
2024-07-19 11:25:00,61.16,61.44,61.16,61.44,73354.5,57.5202,57.7835,57.5202,57.7835,73354.5
2024-07-19 11:30:00,61.4,61.56,61.36,61.4,86820.25,57.7459,57.8964,57.7083,57.7459,86820.25
2024-07-19 11:35:00,61.4,61.48,61.28,61.32,43818.5,57.7459,57.8211,57.633,57.6707,43818.5
2024-07-19 11:40:00,61.32,61.44,61.28,61.44,41929.75,57.6707,57.7835,57.633,57.7835,41929.75
2024-07-19 11:45:00,61.44,61.52,61.2,61.24,51543.5,57.7835,57.8588,57.5578,57.5954,51543.5
2024-07-19 11:50:00,61.2,61.32,61.16,61.28,66955.75,57.5578,57.6707,57.5202,57.633,66955.75
2024-07-19 11:55:00,61.28,61.32,60.92,60.96,81989.75,57.633,57.6707,57.2945,57.3321,81989.75
2024-07-19 12:00:00,60.96,61.0,60.84,60.88,49752.25,57.3321,57.3697,57.2192,57.2569,49752.25
2024-07-19 12:05:00,60.88,60.92,60.64,60.76,49718.25,57.2569,57.2945,57.0311,57.144,49718.25
2024-07-19 12:10:00,60.76,60.88,60.68,60.76,28658.25,57.144,57.2569,57.0688,57.144,28658.25
2024-07-19 12:15:00,60.72,60.76,60.64,60.72,35929.5,57.1064,57.144,57.0311,57.1064,35929.5
2024-07-19 12:20:00,60.72,61.0,60.68,60.96,47775.75,57.1064,57.3697,57.0688,57.3321,47775.75
2024-07-19 12:25:00,61.0,61.12,60.92,61.08,23687.0,57.3697,57.4826,57.2945,57.4449,23687.0
2024-07-19 12:30:00,61.04,61.2,61.04,61.08,65867.0,57.4073,57.5578,57.4073,57.4449,65867.0
2024-07-19 12:35:00,61.08,61.24,61.0,61.08,50268.5,57.4449,57.5954,57.3697,57.4449,50268.5
2024-07-19 12:40:00,61.12,61.2,61.0,61.2,82852.75,57.4826,57.5578,57.3697,57.5578,82852.75
2024-07-19 12:45:00,61.2,61.28,61.16,61.24,32133.75,57.5578,57.633,57.5202,57.5954,32133.75
2024-07-19 12:50:00,61.24,61.36,61.16,61.32,106870.75,57.5954,57.7083,57.5202,57.6707,106870.75
2024-07-19 12:55:00,61.28,61.36,61.16,61.36,59827.5,57.633,57.7083,57.5202,57.7083,59827.5
2024-07-19 13:00:00,61.36,61.44,61.28,61.4,44666.0,57.7083,57.7835,57.633,57.7459,44666.0
2024-07-19 13:05:00,61.36,61.44,61.28,61.28,43964.5,57.7083,57.7835,57.633,57.633,43964.5
2024-07-19 13:10:00,61.28,61.44,61.24,61.44,29927.0,57.633,57.7835,57.5954,57.7835,29927.0
2024-07-19 13:15:00,61.44,61.56,61.36,61.48,57773.25,57.7835,57.8964,57.7083,57.8211,57773.25
2024-07-19 13:20:00,61.48,61.6,61.44,61.52,33542.25,57.8211,57.934,57.7835,57.8588,33542.25
2024-07-19 13:25:00,61.52,61.52,61.36,61.44,103620.5,57.8588,57.8588,57.7083,57.7835,103620.5
2024-07-19 13:30:00,61.48,61.6,61.44,61.52,69922.0,57.8211,57.934,57.7835,57.8588,69922.0
2024-07-19 13:35:00,61.48,61.52,61.32,61.4,22399.75,57.8211,57.8588,57.6707,57.7459,22399.75
2024-07-19 13:40:00,61.44,61.6,61.4,61.52,68256.25,57.7835,57.934,57.7459,57.8588,68256.25
2024-07-19 13:45:00,61.52,61.52,61.24,61.28,107206.0,57.8588,57.8588,57.5954,57.633,107206.0
2024-07-19 13:50:00,61.32,61.44,61.28,61.32,19539.25,57.6707,57.7835,57.633,57.6707,19539.25
2024-07-19 13:55:00,61.32,61.36,61.16,61.16,28299.5,57.6707,57.7083,57.5202,57.5202,28299.5
2024-07-19 14:00:00,61.2,61.28,61.12,61.24,46712.0,57.5578,57.633,57.4826,57.5954,46712.0
2024-07-19 14:05:00,61.24,61.24,61.08,61.12,36171.5,57.5954,57.5954,57.4449,57.4826,36171.5
2024-07-19 14:10:00,61.16,61.24,61.08,61.16,65718.25,57.5202,57.5954,57.4449,57.5202,65718.25
2024-07-19 14:15:00,61.12,61.2,61.04,61.16,43468.0,57.4826,57.5578,57.4073,57.5202,43468.0
2024-07-19 14:20:00,61.16,61.28,61.12,61.24,36527.75,57.5202,57.633,57.4826,57.5954,36527.75
2024-07-19 14:25:00,61.24,61.32,61.12,61.28,36585.5,57.5954,57.6707,57.4826,57.633,36585.5
2024-07-19 14:30:00,61.28,61.32,61.16,61.24,15853.0,57.633,57.6707,57.5202,57.5954,15853.0
2024-07-19 14:35:00,61.2,61.36,61.16,61.32,20158.5,57.5578,57.7083,57.5202,57.6707,20158.5
2024-07-19 14:40:00,61.32,61.44,61.24,61.44,28486.5,57.6707,57.7835,57.5954,57.7835,28486.5
2024-07-19 14:45:00,61.44,61.48,61.32,61.36,21373.75,57.7835,57.8211,57.6707,57.7083,21373.75
2024-07-19 14:50:00,61.32,61.36,61.16,61.24,29132.5,57.6707,57.7083,57.5202,57.5954,29132.5
2024-07-19 14:55:00,61.24,61.28,61.16,61.2,17490.5,57.5954,57.633,57.5202,57.5578,17490.5
2024-07-19 15:00:00,61.2,61.2,60.88,60.88,18852.25,57.5578,57.5578,57.2569,57.2569,18852.25
2024-07-19 15:05:00,60.88,61.04,60.88,61.0,26491.25,57.2569,57.4073,57.2569,57.3697,26491.25
2024-07-19 15:10:00,61.0,61.0,60.88,60.96,22753.25,57.3697,57.3697,57.2569,57.3321,22753.25
2024-07-19 15:15:00,60.92,61.04,60.84,60.88,19958.5,57.2945,57.4073,57.2192,57.2569,19958.5
2024-07-19 15:20:00,60.88,60.92,60.76,60.88,65134.25,57.2569,57.2945,57.144,57.2569,65134.25
2024-07-19 15:25:00,60.88,61.0,60.84,60.96,7545.0,57.2569,57.3697,57.2192,57.3321,7545.0
2024-07-19 15:30:00,60.96,61.16,60.92,61.16,32677.5,57.3321,57.5202,57.2945,57.5202,32677.5
2024-07-19 15:35:00,61.12,61.36,61.08,61.32,29168.25,57.4826,57.7083,57.4449,57.6707,29168.25
2024-07-19 15:40:00,61.32,61.44,61.24,61.36,31175.0,57.6707,57.7835,57.5954,57.7083,31175.0
2024-07-19 15:45:00,61.36,61.4,61.24,61.28,21417.0,57.7083,57.7459,57.5954,57.633,21417.0
2024-07-19 15:50:00,61.32,61.4,61.16,61.36,48187.5,57.6707,57.7459,57.5202,57.7083,48187.5
2024-07-19 15:55:00,61.36,61.48,61.16,61.16,104825.0,57.7083,57.8211,57.5202,57.5202,104825.0
2024-07-22 09:30:00,60.68,60.8,60.44,60.52,148474.0,57.0688,57.1816,56.843,56.9183,148474.0
2024-07-22 09:35:00,60.48,60.72,60.4,60.6,68383.0,56.8807,57.1064,56.8054,56.9935,68383.0
2024-07-22 09:40:00,60.64,60.92,60.52,60.92,85998.0,57.0311,57.2945,56.9183,57.2945,85998.0
2024-07-22 09:45:00,60.92,61.04,60.84,60.92,57925.25,57.2945,57.4073,57.2192,57.2945,57925.25
2024-07-22 09:50:00,60.92,60.92,60.68,60.8,92446.75,57.2945,57.2945,57.0688,57.1816,92446.75
2024-07-22 09:55:00,60.84,61.28,60.8,61.28,58325.5,57.2192,57.633,57.1816,57.633,58325.5
2024-07-22 10:00:00,61.28,61.52,61.24,61.44,46675.5,57.633,57.8588,57.5954,57.7835,46675.5
2024-07-22 10:05:00,61.4,61.52,61.36,61.48,70473.75,57.7459,57.8588,57.7083,57.8211,70473.75
2024-07-22 10:10:00,61.44,61.48,61.2,61.2,146261.5,57.7835,57.8211,57.5578,57.5578,146261.5
2024-07-22 10:15:00,61.16,61.28,61.04,61.08,99175.5,57.5202,57.633,57.4073,57.4449,99175.5
2024-07-22 10:20:00,61.08,61.12,60.96,60.96,51402.0,57.4449,57.4826,57.3321,57.3321,51402.0
2024-07-22 10:25:00,60.96,61.08,60.88,60.88,51871.5,57.3321,57.4449,57.2569,57.2569,51871.5
2024-07-22 10:30:00,60.84,60.96,60.72,60.76,74186.25,57.2192,57.3321,57.1064,57.144,74186.25
2024-07-22 10:35:00,60.76,60.8,60.52,60.56,60785.75,57.144,57.1816,56.9183,56.9559,60785.75
2024-07-22 10:40:00,60.6,60.6,60.36,60.4,67432.5,56.9935,56.9935,56.7678,56.8054,67432.5
2024-07-22 10:45:00,60.4,60.56,60.36,60.48,76478.75,56.8054,56.9559,56.7678,56.8807,76478.75
2024-07-22 10:50:00,60.48,60.68,60.44,60.6,91548.25,56.8807,57.0688,56.843,56.9935,91548.25
2024-07-22 10:55:00,60.6,60.72,60.44,60.48,42915.5,56.9935,57.1064,56.843,56.8807,42915.5
2024-07-22 11:00:00,60.48,60.56,60.36,60.44,62393.5,56.8807,56.9559,56.7678,56.843,62393.5
2024-07-22 11:05:00,60.44,60.72,60.36,60.68,51034.0,56.843,57.1064,56.7678,57.0688,51034.0
2024-07-22 11:10:00,60.72,60.8,60.56,60.64,56568.75,57.1064,57.1816,56.9559,57.0311,56568.75
2024-07-22 11:15:00,60.64,60.88,60.56,60.8,86473.25,57.0311,57.2569,56.9559,57.1816,86473.25
2024-07-22 11:20:00,60.84,61.0,60.72,60.96,66521.25,57.2192,57.3697,57.1064,57.3321,66521.25
2024-07-22 11:25:00,60.96,61.12,60.84,61.12,124190.75,57.3321,57.4826,57.2192,57.4826,124190.75
2024-07-22 11:30:00,61.08,61.24,61.08,61.16,78924.0,57.4449,57.5954,57.4449,57.5202,78924.0
2024-07-22 11:35:00,61.16,61.28,61.12,61.2,57383.5,57.5202,57.633,57.4826,57.5578,57383.5
2024-07-22 11:40:00,61.24,61.4,61.16,61.2,85558.75,57.5954,57.7459,57.5202,57.5578,85558.75
2024-07-22 11:45:00,61.24,61.36,61.2,61.32,79687.0,57.5954,57.7083,57.5578,57.6707,79687.0
2024-07-22 11:50:00,61.36,61.36,61.16,61.16,40904.0,57.7083,57.7083,57.5202,57.5202,40904.0
2024-07-22 11:55:00,61.2,61.28,61.16,61.24,52097.75,57.5578,57.633,57.5202,57.5954,52097.75
2024-07-22 12:00:00,61.24,61.28,61.12,61.24,37736.75,57.5954,57.633,57.4826,57.5954,37736.75
2024-07-22 12:05:00,61.24,61.28,61.08,61.12,144889.5,57.5954,57.633,57.4449,57.4826,144889.5
2024-07-22 12:10:00,61.08,61.2,61.04,61.12,38232.25,57.4449,57.5578,57.4073,57.4826,38232.25
2024-07-22 12:15:00,61.12,61.16,61.08,61.08,18725.25,57.4826,57.5202,57.4449,57.4449,18725.25
2024-07-22 12:20:00,61.08,61.2,61.04,61.16,46438.0,57.4449,57.5578,57.4073,57.5202,46438.0
2024-07-22 12:25:00,61.16,61.24,61.12,61.24,38528.25,57.5202,57.5954,57.4826,57.5954,38528.25
2024-07-22 12:30:00,61.28,61.36,61.24,61.28,41524.25,57.633,57.7083,57.5954,57.633,41524.25
2024-07-22 12:35:00,61.28,61.28,61.12,61.2,54752.25,57.633,57.633,57.4826,57.5578,54752.25
2024-07-22 12:40:00,61.2,61.28,61.2,61.24,28741.0,57.5578,57.633,57.5578,57.5954,28741.0
2024-07-22 12:45:00,61.24,61.32,61.2,61.24,27658.75,57.5954,57.6707,57.5578,57.5954,27658.75
2024-07-22 12:50:00,61.24,61.28,60.88,60.96,49594.5,57.5954,57.633,57.2569,57.3321,49594.5
2024-07-22 12:55:00,60.92,60.96,60.8,60.84,36946.75,57.2945,57.3321,57.1816,57.2192,36946.75
2024-07-22 13:00:00,60.84,60.84,60.64,60.68,50293.25,57.2192,57.2192,57.0311,57.0688,50293.25
2024-07-22 13:05:00,60.68,60.76,60.64,60.72,42391.0,57.0688,57.144,57.0311,57.1064,42391.0
2024-07-22 13:10:00,60.72,60.8,60.64,60.68,31650.5,57.1064,57.1816,57.0311,57.0688,31650.5
2024-07-22 13:15:00,60.68,60.76,60.6,60.6,22632.25,57.0688,57.144,56.9935,56.9935,22632.25
2024-07-22 13:20:00,60.6,60.8,60.6,60.68,30082.5,56.9935,57.1816,56.9935,57.0688,30082.5
2024-07-22 13:25:00,60.68,60.8,60.64,60.8,46341.5,57.0688,57.1816,57.0311,57.1816,46341.5
2024-07-22 13:30:00,60.8,60.8,60.6,60.64,38005.25,57.1816,57.1816,56.9935,57.0311,38005.25
2024-07-22 13:35:00,60.64,60.88,60.6,60.8,39253.5,57.0311,57.2569,56.9935,57.1816,39253.5
2024-07-22 13:40:00,60.76,60.84,60.68,60.8,28203.0,57.144,57.2192,57.0688,57.1816,28203.0
2024-07-22 13:45:00,60.8,60.84,60.64,60.72,24749.5,57.1816,57.2192,57.0311,57.1064,24749.5
2024-07-22 13:50:00,60.72,60.8,60.72,60.76,23346.5,57.1064,57.1816,57.1064,57.144,23346.5
2024-07-22 13:55:00,60.76,60.8,60.64,60.68,29719.25,57.144,57.1816,57.0311,57.0688,29719.25
2024-07-22 14:00:00,60.68,60.84,60.68,60.84,25595.25,57.0688,57.2192,57.0688,57.2192,25595.25
2024-07-22 14:05:00,60.8,60.84,60.72,60.76,43084.25,57.1816,57.2192,57.1064,57.144,43084.25
2024-07-22 14:10:00,60.8,60.96,60.76,60.84,29445.0,57.1816,57.3321,57.144,57.2192,29445.0
2024-07-22 14:15:00,60.84,60.92,60.8,60.84,15226.25,57.2192,57.2945,57.1816,57.2192,15226.25
2024-07-22 14:20:00,60.84,60.92,60.76,60.76,40684.5,57.2192,57.2945,57.144,57.144,40684.5
2024-07-22 14:25:00,60.8,60.84,60.72,60.8,19104.25,57.1816,57.2192,57.1064,57.1816,19104.25
2024-07-22 14:30:00,60.8,60.84,60.6,60.64,22660.75,57.1816,57.2192,56.9935,57.0311,22660.75
2024-07-22 14:35:00,60.64,60.72,60.52,60.6,25618.75,57.0311,57.1064,56.9183,56.9935,25618.75
2024-07-22 14:40:00,60.6,60.6,60.48,60.56,16257.0,56.9935,56.9935,56.8807,56.9559,16257.0
2024-07-22 14:45:00,60.56,60.64,60.52,60.64,14720.75,56.9559,57.0311,56.9183,57.0311,14720.75
2024-07-22 14:50:00,60.64,60.64,60.52,60.56,20671.25,57.0311,57.0311,56.9183,56.9559,20671.25
2024-07-22 14:55:00,60.56,60.68,60.56,60.6,20709.0,56.9559,57.0688,56.9559,56.9935,20709.0
2024-07-22 15:00:00,60.64,60.8,60.64,60.68,83960.75,57.0311,57.1816,57.0311,57.0688,83960.75
2024-07-22 15:05:00,60.64,60.76,60.6,60.64,25091.0,57.0311,57.144,56.9935,57.0311,25091.0
2024-07-22 15:10:00,60.64,60.68,60.56,60.64,18579.5,57.0311,57.0688,56.9559,57.0311,18579.5
2024-07-22 15:15:00,60.64,60.68,60.56,60.64,33303.5,57.0311,57.0688,56.9559,57.0311,33303.5
2024-07-22 15:20:00,60.64,60.68,60.56,60.56,13948.5,57.0311,57.0688,56.9559,56.9559,13948.5
2024-07-22 15:25:00,60.56,60.64,60.52,60.56,45186.75,56.9559,57.0311,56.9183,56.9559,45186.75
2024-07-22 15:30:00,60.56,60.6,60.44,60.56,36253.75,56.9559,56.9935,56.843,56.9559,36253.75
2024-07-22 15:35:00,60.56,60.56,60.48,60.48,71517.25,56.9559,56.9559,56.8807,56.8807,71517.25
2024-07-22 15:40:00,60.52,60.64,60.48,60.6,46766.5,56.9183,57.0311,56.8807,56.9935,46766.5
2024-07-22 15:45:00,60.6,60.72,60.56,60.72,39526.75,56.9935,57.1064,56.9559,57.1064,39526.75
2024-07-22 15:50:00,60.72,60.72,60.52,60.68,118214.5,57.1064,57.1064,56.9183,57.0688,118214.5
2024-07-22 15:55:00,60.64,60.76,60.52,60.64,122735.0,57.0311,57.144,56.9183,57.0311,122735.0
2024-07-23 09:30:00,60.6,61.0,60.52,60.88,102095.75,56.9935,57.3697,56.9183,57.2569,102095.75
2024-07-23 09:35:00,60.92,61.08,60.76,60.76,30251.0,57.2945,57.4449,57.144,57.144,30251.0
2024-07-23 09:40:00,60.76,60.84,60.68,60.76,44980.5,57.144,57.2192,57.0688,57.144,44980.5
2024-07-23 09:45:00,60.76,60.88,60.64,60.72,65423.25,57.144,57.2569,57.0311,57.1064,65423.25
2024-07-23 09:50:00,60.72,60.96,60.68,60.88,37659.5,57.1064,57.3321,57.0688,57.2569,37659.5
2024-07-23 09:55:00,60.92,60.92,60.76,60.84,18444.75,57.2945,57.2945,57.144,57.2192,18444.75
2024-07-23 10:00:00,60.84,60.88,60.44,60.44,45487.25,57.2192,57.2569,56.843,56.843,45487.25
2024-07-23 10:05:00,60.44,60.52,60.24,60.44,84055.25,56.843,56.9183,56.6549,56.843,84055.25
2024-07-23 10:10:00,60.44,60.6,60.36,60.36,46434.75,56.843,56.9935,56.7678,56.7678,46434.75
2024-07-23 10:15:00,60.36,60.44,60.28,60.4,30939.25,56.7678,56.843,56.6926,56.8054,30939.25
2024-07-23 10:20:00,60.36,60.52,60.36,60.52,32833.0,56.7678,56.9183,56.7678,56.9183,32833.0
2024-07-23 10:25:00,60.52,60.56,60.44,60.48,48144.25,56.9183,56.9559,56.843,56.8807,48144.25
2024-07-23 10:30:00,60.48,60.48,60.28,60.32,23253.75,56.8807,56.8807,56.6926,56.7302,23253.75
2024-07-23 10:35:00,60.32,60.52,60.32,60.44,55358.25,56.7302,56.9183,56.7302,56.843,55358.25
2024-07-23 10:40:00,60.48,60.56,60.44,60.52,33302.25,56.8807,56.9559,56.843,56.9183,33302.25
2024-07-23 10:45:00,60.56,60.92,60.52,60.84,55117.5,56.9559,57.2945,56.9183,57.2192,55117.5
2024-07-23 10:50:00,60.84,61.0,60.76,60.96,35096.25,57.2192,57.3697,57.144,57.3321,35096.25
2024-07-23 10:55:00,61.0,61.04,60.8,60.88,37253.0,57.3697,57.4073,57.1816,57.2569,37253.0
2024-07-23 11:00:00,60.88,60.88,60.64,60.68,25044.0,57.2569,57.2569,57.0311,57.0688,25044.0
2024-07-23 11:05:00,60.68,60.76,60.56,60.6,24781.25,57.0688,57.144,56.9559,56.9935,24781.25
2024-07-23 11:10:00,60.56,60.64,60.44,60.48,31609.5,56.9559,57.0311,56.843,56.8807,31609.5
2024-07-23 11:15:00,60.44,60.52,60.4,60.4,27585.75,56.843,56.9183,56.8054,56.8054,27585.75
2024-07-23 11:20:00,60.4,60.56,60.36,60.48,23501.0,56.8054,56.9559,56.7678,56.8807,23501.0
2024-07-23 11:25:00,60.52,60.6,60.4,60.44,26330.0,56.9183,56.9935,56.8054,56.843,26330.0
2024-07-23 11:30:00,60.4,60.44,60.4,60.4,8500.25,56.8054,56.843,56.8054,56.8054,8500.25
2024-07-23 11:35:00,60.36,60.48,60.32,60.36,17162.25,56.7678,56.8807,56.7302,56.7678,17162.25
2024-07-23 11:40:00,60.36,60.36,60.24,60.32,15040.75,56.7678,56.7678,56.6549,56.7302,15040.75
2024-07-23 11:45:00,60.28,60.32,60.2,60.24,36205.0,56.6926,56.7302,56.6173,56.6549,36205.0
2024-07-23 11:50:00,60.24,60.4,60.24,60.32,67309.5,56.6549,56.8054,56.6549,56.7302,67309.5
2024-07-23 11:55:00,60.32,60.36,60.24,60.28,22517.0,56.7302,56.7678,56.6549,56.6926,22517.0
2024-07-23 12:00:00,60.24,60.28,60.16,60.16,18941.5,56.6549,56.6926,56.5797,56.5797,18941.5
2024-07-23 12:05:00,60.16,60.28,60.12,60.2,27150.0,56.5797,56.6926,56.5421,56.6173,27150.0
2024-07-23 12:10:00,60.24,60.32,60.2,60.24,26629.75,56.6549,56.7302,56.6173,56.6549,26629.75
2024-07-23 12:15:00,60.28,60.36,60.24,60.32,15841.0,56.6926,56.7678,56.6549,56.7302,15841.0
2024-07-23 12:20:00,60.28,60.72,60.24,60.68,47734.5,56.6926,57.1064,56.6549,57.0688,47734.5
2024-07-23 12:25:00,60.72,60.84,60.64,60.68,38660.25,57.1064,57.2192,57.0311,57.0688,38660.25
2024-07-23 12:30:00,60.68,60.84,60.64,60.84,60155.5,57.0688,57.2192,57.0311,57.2192,60155.5
2024-07-23 12:35:00,60.84,60.92,60.76,60.92,28478.0,57.2192,57.2945,57.144,57.2945,28478.0
2024-07-23 12:40:00,60.88,60.88,60.76,60.84,31574.5,57.2569,57.2569,57.144,57.2192,31574.5
2024-07-23 12:45:00,60.84,60.88,60.76,60.84,32285.75,57.2192,57.2569,57.144,57.2192,32285.75
2024-07-23 12:50:00,60.84,60.92,60.84,60.84,43437.5,57.2192,57.2945,57.2192,57.2192,43437.5
2024-07-23 12:55:00,60.84,60.96,60.8,60.8,40654.25,57.2192,57.3321,57.1816,57.1816,40654.25
2024-07-23 13:00:00,60.8,60.8,60.64,60.64,39935.75,57.1816,57.1816,57.0311,57.0311,39935.75
2024-07-23 13:05:00,60.68,60.8,60.6,60.68,28994.75,57.0688,57.1816,56.9935,57.0688,28994.75
2024-07-23 13:10:00,60.68,60.76,60.6,60.68,47755.0,57.0688,57.144,56.9935,57.0688,47755.0
2024-07-23 13:15:00,60.68,60.76,60.64,60.68,25639.5,57.0688,57.144,57.0311,57.0688,25639.5
2024-07-23 13:20:00,60.68,60.72,60.52,60.68,26008.75,57.0688,57.1064,56.9183,57.0688,26008.75
2024-07-23 13:25:00,60.64,60.68,60.56,60.68,15157.75,57.0311,57.0688,56.9559,57.0688,15157.75
2024-07-23 13:30:00,60.68,60.84,60.68,60.8,34116.25,57.0688,57.2192,57.0688,57.1816,34116.25
2024-07-23 13:35:00,60.84,60.84,60.72,60.76,19252.75,57.2192,57.2192,57.1064,57.144,19252.75
2024-07-23 13:40:00,60.76,60.84,60.72,60.76,16058.75,57.144,57.2192,57.1064,57.144,16058.75
2024-07-23 13:45:00,60.76,60.8,60.6,60.64,17777.0,57.144,57.1816,56.9935,57.0311,17777.0
2024-07-23 13:50:00,60.6,60.64,60.56,60.56,38816.5,56.9935,57.0311,56.9559,56.9559,38816.5
2024-07-23 13:55:00,60.56,60.6,60.44,60.56,34815.0,56.9559,56.9935,56.843,56.9559,34815.0
2024-07-23 14:00:00,60.52,60.52,60.36,60.4,6999.0,56.9183,56.9183,56.7678,56.8054,6999.0
2024-07-23 14:05:00,60.4,60.44,60.36,60.4,44949.5,56.8054,56.843,56.7678,56.8054,44949.5
2024-07-23 14:10:00,60.4,60.48,60.36,60.4,25454.5,56.8054,56.8807,56.7678,56.8054,25454.5
2024-07-23 14:15:00,60.44,60.44,60.32,60.36,17797.0,56.843,56.843,56.7302,56.7678,17797.0
2024-07-23 14:20:00,60.32,60.4,60.28,60.32,30888.0,56.7302,56.8054,56.6926,56.7302,30888.0
2024-07-23 14:25:00,60.36,60.56,60.32,60.44,67752.25,56.7678,56.9559,56.7302,56.843,67752.25
2024-07-23 14:30:00,60.44,60.48,60.36,60.44,39660.25,56.843,56.8807,56.7678,56.843,39660.25
2024-07-23 14:35:00,60.44,60.48,60.32,60.36,27709.5,56.843,56.8807,56.7302,56.7678,27709.5
2024-07-23 14:40:00,60.4,60.44,60.36,60.4,20213.25,56.8054,56.843,56.7678,56.8054,20213.25
2024-07-23 14:45:00,60.4,60.44,60.32,60.4,32299.25,56.8054,56.843,56.7302,56.8054,32299.25
2024-07-23 14:50:00,60.4,60.44,60.36,60.4,31686.75,56.8054,56.843,56.7678,56.8054,31686.75
2024-07-23 14:55:00,60.4,60.4,60.36,60.36,7020.25,56.8054,56.8054,56.7678,56.7678,7020.25
2024-07-23 15:00:00,60.4,60.48,60.36,60.48,51493.25,56.8054,56.8807,56.7678,56.8807,51493.25
2024-07-23 15:05:00,60.44,60.52,60.4,60.48,29272.75,56.843,56.9183,56.8054,56.8807,29272.75
2024-07-23 15:10:00,60.44,60.48,60.4,60.44,31613.75,56.843,56.8807,56.8054,56.843,31613.75
2024-07-23 15:15:00,60.48,60.56,60.44,60.52,33144.0,56.8807,56.9559,56.843,56.9183,33144.0
2024-07-23 15:20:00,60.52,60.56,60.36,60.44,18078.5,56.9183,56.9559,56.7678,56.843,18078.5
2024-07-23 15:25:00,60.4,60.48,60.36,60.44,42634.5,56.8054,56.8807,56.7678,56.843,42634.5
2024-07-23 15:30:00,60.44,60.52,60.4,60.48,59021.75,56.843,56.9183,56.8054,56.8807,59021.75
2024-07-23 15:35:00,60.52,60.6,60.48,60.6,21931.25,56.9183,56.9935,56.8807,56.9935,21931.25
2024-07-23 15:40:00,60.6,60.88,60.56,60.76,68440.0,56.9935,57.2569,56.9559,57.144,68440.0
2024-07-23 15:45:00,60.76,60.84,60.64,60.64,33916.75,57.144,57.2192,57.0311,57.0311,33916.75
2024-07-23 15:50:00,60.64,61.0,60.56,61.0,115047.25,57.0311,57.3697,56.9559,57.3697,115047.25
2024-07-23 15:55:00,61.0,61.12,60.88,60.92,96810.0,57.3697,57.4826,57.2569,57.2945,96810.0
2024-07-24 09:30:00,61.8,61.8,61.48,61.64,116350.25,58.1221,58.1221,57.8211,57.9716,116350.25
2024-07-24 09:35:00,61.64,61.68,61.48,61.52,74729.25,57.9716,58.0092,57.8211,57.8588,74729.25
2024-07-24 09:40:00,61.52,61.68,61.48,61.6,121508.75,57.8588,58.0092,57.8211,57.934,121508.75
2024-07-24 09:45:00,61.56,61.84,61.4,61.8,107854.25,57.8964,58.1597,57.7459,58.1221,107854.25
2024-07-24 09:50:00,61.8,62.24,61.8,62.16,82220.0,58.1221,58.5359,58.1221,58.4607,82220.0
2024-07-24 09:55:00,62.2,62.44,62.16,62.4,144306.5,58.4983,58.724,58.4607,58.6864,144306.5
2024-07-24 10:00:00,62.44,62.6,62.4,62.6,81948.25,58.724,58.8745,58.6864,58.8745,81948.25
2024-07-24 10:05:00,62.56,62.76,62.52,62.68,73553.0,58.8369,59.025,58.7993,58.9497,73553.0
2024-07-24 10:10:00,62.68,62.84,62.6,62.8,116780.0,58.9497,59.1002,58.8745,59.0626,116780.0
2024-07-24 10:15:00,62.8,62.84,62.64,62.72,92491.0,59.0626,59.1002,58.9121,58.9873,92491.0
2024-07-24 10:20:00,62.72,62.76,62.48,62.64,102054.75,58.9873,59.025,58.7616,58.9121,102054.75
2024-07-24 10:25:00,62.64,62.68,62.48,62.48,77800.5,58.9121,58.9497,58.7616,58.7616,77800.5
2024-07-24 10:30:00,62.48,62.64,62.44,62.64,91355.5,58.7616,58.9121,58.724,58.9121,91355.5
2024-07-24 10:35:00,62.64,62.68,62.52,62.64,81126.5,58.9121,58.9497,58.7993,58.9121,81126.5
2024-07-24 10:40:00,62.64,62.68,62.52,62.56,78473.25,58.9121,58.9497,58.7993,58.8369,78473.25
2024-07-24 10:45:00,62.52,62.56,62.24,62.28,111112.25,58.7993,58.8369,58.5359,58.5735,111112.25
2024-07-24 10:50:00,62.24,62.36,62.12,62.36,67597.5,58.5359,58.6488,58.4231,58.6488,67597.5
2024-07-24 10:55:00,62.36,62.4,62.16,62.36,150797.0,58.6488,58.6864,58.4607,58.6488,150797.0
2024-07-24 11:00:00,62.36,62.64,62.32,62.6,58513.75,58.6488,58.9121,58.6112,58.8745,58513.75
2024-07-24 11:05:00,62.64,62.8,62.64,62.68,94042.75,58.9121,59.0626,58.9121,58.9497,94042.75
2024-07-24 11:10:00,62.72,62.8,62.6,62.64,48173.0,58.9873,59.0626,58.8745,58.9121,48173.0
2024-07-24 11:15:00,62.64,62.72,62.52,62.68,70024.5,58.9121,58.9873,58.7993,58.9497,70024.5
2024-07-24 11:20:00,62.72,62.84,62.68,62.8,47987.25,58.9873,59.1002,58.9497,59.0626,47987.25
2024-07-24 11:25:00,62.76,62.76,62.6,62.64,67380.25,59.025,59.025,58.8745,58.9121,67380.25
2024-07-24 11:30:00,62.64,62.68,62.44,62.52,53110.0,58.9121,58.9497,58.724,58.7993,53110.0
2024-07-24 11:35:00,62.52,62.56,62.44,62.48,54655.75,58.7993,58.8369,58.724,58.7616,54655.75
2024-07-24 11:40:00,62.48,62.6,62.4,62.52,56044.5,58.7616,58.8745,58.6864,58.7993,56044.5
2024-07-24 11:45:00,62.52,62.6,62.44,62.52,67297.75,58.7993,58.8745,58.724,58.7993,67297.75
2024-07-24 11:50:00,62.48,62.52,62.4,62.52,40975.5,58.7616,58.7993,58.6864,58.7993,40975.5
2024-07-24 11:55:00,62.52,62.6,62.44,62.52,41563.75,58.7993,58.8745,58.724,58.7993,41563.75
2024-07-24 12:00:00,62.48,62.52,62.28,62.4,46554.25,58.7616,58.7993,58.5735,58.6864,46554.25
2024-07-24 12:05:00,62.36,62.56,62.32,62.48,69866.0,58.6488,58.8369,58.6112,58.7616,69866.0
2024-07-24 12:10:00,62.48,62.52,62.28,62.32,34910.5,58.7616,58.7993,58.5735,58.6112,34910.5
2024-07-24 12:15:00,62.28,62.32,62.16,62.24,72979.75,58.5735,58.6112,58.4607,58.5359,72979.75
2024-07-24 12:20:00,62.24,62.36,62.16,62.28,25012.0,58.5359,58.6488,58.4607,58.5735,25012.0
2024-07-24 12:25:00,62.28,62.4,62.28,62.32,42725.25,58.5735,58.6864,58.5735,58.6112,42725.25
2024-07-24 12:30:00,62.32,62.4,62.24,62.4,50536.75,58.6112,58.6864,58.5359,58.6864,50536.75
2024-07-24 12:35:00,62.36,62.52,62.32,62.48,41965.0,58.6488,58.7993,58.6112,58.7616,41965.0
2024-07-24 12:40:00,62.48,62.6,62.44,62.56,31392.25,58.7616,58.8745,58.724,58.8369,31392.25
2024-07-24 12:45:00,62.56,62.56,62.32,62.44,75982.75,58.8369,58.8369,58.6112,58.724,75982.75
2024-07-24 12:50:00,62.4,62.6,62.4,62.56,48895.5,58.6864,58.8745,58.6864,58.8369,48895.5
2024-07-24 12:55:00,62.56,62.6,62.48,62.48,22347.75,58.8369,58.8745,58.7616,58.7616,22347.75
2024-07-24 13:00:00,62.52,62.56,62.4,62.4,25333.5,58.7993,58.8369,58.6864,58.6864,25333.5
2024-07-24 13:05:00,62.44,62.44,62.2,62.24,36822.25,58.724,58.724,58.4983,58.5359,36822.25
2024-07-24 13:10:00,62.24,62.32,62.2,62.32,37350.25,58.5359,58.6112,58.4983,58.6112,37350.25
2024-07-24 13:15:00,62.32,62.4,62.24,62.32,31421.25,58.6112,58.6864,58.5359,58.6112,31421.25
2024-07-24 13:20:00,62.32,62.4,62.24,62.36,21434.25,58.6112,58.6864,58.5359,58.6488,21434.25
2024-07-24 13:25:00,62.4,62.48,62.32,62.44,39466.25,58.6864,58.7616,58.6112,58.724,39466.25
2024-07-24 13:30:00,62.48,62.52,62.36,62.36,24021.5,58.7616,58.7993,58.6488,58.6488,24021.5
2024-07-24 13:35:00,62.36,62.36,62.24,62.32,22875.0,58.6488,58.6488,58.5359,58.6112,22875.0
2024-07-24 13:40:00,62.28,62.36,62.28,62.32,36952.5,58.5735,58.6488,58.5735,58.6112,36952.5
2024-07-24 13:45:00,62.32,62.48,62.28,62.44,57535.0,58.6112,58.7616,58.5735,58.724,57535.0
2024-07-24 13:50:00,62.44,62.52,62.4,62.48,39254.0,58.724,58.7993,58.6864,58.7616,39254.0
2024-07-24 13:55:00,62.52,62.56,62.44,62.52,40116.25,58.7993,58.8369,58.724,58.7993,40116.25
2024-07-24 14:00:00,62.56,62.6,62.48,62.56,31485.0,58.8369,58.8745,58.7616,58.8369,31485.0
2024-07-24 14:05:00,62.56,62.56,62.4,62.48,19390.0,58.8369,58.8369,58.6864,58.7616,19390.0
2024-07-24 14:10:00,62.44,62.48,62.36,62.48,24967.5,58.724,58.7616,58.6488,58.7616,24967.5
2024-07-24 14:15:00,62.48,62.56,62.4,62.56,22431.0,58.7616,58.8369,58.6864,58.8369,22431.0
2024-07-24 14:20:00,62.52,62.72,62.52,62.64,54396.75,58.7993,58.9873,58.7993,58.9121,54396.75
2024-07-24 14:25:00,62.6,62.64,62.52,62.64,15899.25,58.8745,58.9121,58.7993,58.9121,15899.25
2024-07-24 14:30:00,62.6,62.64,62.52,62.6,41480.0,58.8745,58.9121,58.7993,58.8745,41480.0
2024-07-24 14:35:00,62.6,62.64,62.52,62.6,36876.5,58.8745,58.9121,58.7993,58.8745,36876.5
2024-07-24 14:40:00,62.6,62.8,62.6,62.76,58651.25,58.8745,59.0626,58.8745,59.025,58651.25
2024-07-24 14:45:00,62.76,62.88,62.68,62.84,50273.5,59.025,59.1378,58.9497,59.1002,50273.5
2024-07-24 14:50:00,62.8,63.0,62.8,62.88,105154.5,59.0626,59.2507,59.0626,59.1378,105154.5
2024-07-24 14:55:00,62.92,62.92,62.72,62.76,37475.75,59.1754,59.1754,58.9873,59.025,37475.75
2024-07-24 15:00:00,62.76,62.88,62.72,62.84,42525.75,59.025,59.1378,58.9873,59.1002,42525.75
2024-07-24 15:05:00,62.84,62.96,62.76,62.92,35804.5,59.1002,59.2131,59.025,59.1754,35804.5
2024-07-24 15:10:00,62.88,62.96,62.84,62.92,9927.5,59.1378,59.2131,59.1002,59.1754,9927.5
2024-07-24 15:15:00,62.92,62.96,62.8,62.92,30270.0,59.1754,59.2131,59.0626,59.1754,30270.0
2024-07-24 15:20:00,62.88,62.92,62.76,62.76,18367.25,59.1378,59.1754,59.025,59.025,18367.25
2024-07-24 15:25:00,62.8,63.0,62.76,62.96,40337.0,59.0626,59.2507,59.025,59.2131,40337.0
2024-07-24 15:30:00,62.92,63.0,62.8,62.84,34991.0,59.1754,59.2507,59.0626,59.1002,34991.0
2024-07-24 15:35:00,62.8,63.0,62.76,62.96,24782.5,59.0626,59.2507,59.025,59.2131,24782.5
2024-07-24 15:40:00,62.96,63.04,62.84,63.0,81198.5,59.2131,59.2883,59.1002,59.2507,81198.5
2024-07-24 15:45:00,63.04,63.16,63.0,63.12,43004.0,59.2883,59.4012,59.2507,59.3635,43004.0
2024-07-24 15:50:00,63.08,63.36,62.96,63.36,150356.25,59.3259,59.5893,59.2131,59.5893,150356.25
2024-07-24 15:55:00,63.4,63.44,63.12,63.2,120168.5,59.6269,59.6645,59.3635,59.4388,120168.5
2024-07-25 09:30:00,63.24,63.4,62.8,62.96,139508.75,59.4764,59.6269,59.0626,59.2131,139508.75
2024-07-25 09:35:00,62.96,63.08,62.8,63.0,103083.75,59.2131,59.3259,59.0626,59.2507,103083.75
2024-07-25 09:40:00,62.96,63.04,62.68,62.76,125734.25,59.2131,59.2883,58.9497,59.025,125734.25
2024-07-25 09:45:00,62.76,62.92,62.6,62.76,101964.0,59.025,59.1754,58.8745,59.025,101964.0
2024-07-25 09:50:00,62.72,62.76,62.4,62.44,79284.75,58.9873,59.025,58.6864,58.724,79284.75
2024-07-25 09:55:00,62.48,62.48,62.28,62.4,90683.0,58.7616,58.7616,58.5735,58.6864,90683.0
2024-07-25 10:00:00,62.44,62.76,62.44,62.68,90446.75,58.724,59.025,58.724,58.9497,90446.75
2024-07-25 10:05:00,62.64,62.68,62.36,62.56,100722.5,58.9121,58.9497,58.6488,58.8369,100722.5
2024-07-25 10:10:00,62.56,62.64,62.32,62.4,111157.5,58.8369,58.9121,58.6112,58.6864,111157.5
2024-07-25 10:15:00,62.44,62.44,62.16,62.2,115115.0,58.724,58.724,58.4607,58.4983,115115.0
2024-07-25 10:20:00,62.2,62.52,62.16,62.28,88364.0,58.4983,58.7993,58.4607,58.5735,88364.0
2024-07-25 10:25:00,62.32,62.44,62.2,62.28,182086.5,58.6112,58.724,58.4983,58.5735,182086.5
2024-07-25 10:30:00,62.28,62.4,62.2,62.32,103927.5,58.5735,58.6864,58.4983,58.6112,103927.5
2024-07-25 10:35:00,62.32,62.52,62.2,62.52,100162.0,58.6112,58.7993,58.4983,58.7993,100162.0
2024-07-25 10:40:00,62.56,62.64,62.44,62.52,89001.5,58.8369,58.9121,58.724,58.7993,89001.5
2024-07-25 10:45:00,62.52,62.68,62.48,62.6,118786.5,58.7993,58.9497,58.7616,58.8745,118786.5
2024-07-25 10:50:00,62.6,62.8,62.56,62.76,53640.25,58.8745,59.0626,58.8369,59.025,53640.25
2024-07-25 10:55:00,62.72,62.76,62.36,62.4,77955.25,58.9873,59.025,58.6488,58.6864,77955.25
2024-07-25 11:00:00,62.4,62.4,62.08,62.12,67523.25,58.6864,58.6864,58.3854,58.4231,67523.25
2024-07-25 11:05:00,62.12,62.16,62.0,62.04,61611.0,58.4231,58.4607,58.3102,58.3478,61611.0
2024-07-25 11:10:00,62.08,62.2,61.88,61.92,108605.75,58.3854,58.4983,58.1973,58.235,108605.75
2024-07-25 11:15:00,61.92,61.96,61.6,61.8,69993.75,58.235,58.2726,57.934,58.1221,69993.75
2024-07-25 11:20:00,61.76,61.92,61.76,61.92,94369.5,58.0845,58.235,58.0845,58.235,94369.5
2024-07-25 11:25:00,61.92,62.08,61.92,62.04,84585.25,58.235,58.3854,58.235,58.3478,84585.25
2024-07-25 11:30:00,62.04,62.24,61.92,61.92,52978.5,58.3478,58.5359,58.235,58.235,52978.5
2024-07-25 11:35:00,61.96,62.12,61.92,61.92,63905.5,58.2726,58.4231,58.235,58.235,63905.5
2024-07-25 11:40:00,61.92,61.96,61.72,61.76,48608.25,58.235,58.2726,58.0469,58.0845,48608.25
2024-07-25 11:45:00,61.72,61.76,61.56,61.72,97204.0,58.0469,58.0845,57.8964,58.0469,97204.0
2024-07-25 11:50:00,61.72,61.84,61.6,61.8,124088.25,58.0469,58.1597,57.934,58.1221,124088.25
2024-07-25 11:55:00,61.84,61.84,61.6,61.64,53293.25,58.1597,58.1597,57.934,57.9716,53293.25
2024-07-25 12:00:00,61.6,61.68,61.44,61.48,48135.75,57.934,58.0092,57.7835,57.8211,48135.75
2024-07-25 12:05:00,61.48,61.64,61.4,61.52,166802.25,57.8211,57.9716,57.7459,57.8588,166802.25
2024-07-25 12:10:00,61.48,61.52,61.12,61.16,79033.5,57.8211,57.8588,57.4826,57.5202,79033.5
2024-07-25 12:15:00,61.2,61.24,60.88,60.96,63228.25,57.5578,57.5954,57.2569,57.3321,63228.25
2024-07-25 12:20:00,60.96,61.04,60.76,60.84,128298.75,57.3321,57.4073,57.144,57.2192,128298.75
2024-07-25 12:25:00,60.84,60.96,60.8,60.88,83208.0,57.2192,57.3321,57.1816,57.2569,83208.0
2024-07-25 12:30:00,60.88,61.0,60.84,60.88,35294.75,57.2569,57.3697,57.2192,57.2569,35294.75
2024-07-25 12:35:00,60.88,60.96,60.8,60.88,38251.25,57.2569,57.3321,57.1816,57.2569,38251.25
2024-07-25 12:40:00,60.84,60.92,60.8,60.88,79981.0,57.2192,57.2945,57.1816,57.2569,79981.0
2024-07-25 12:45:00,60.88,61.2,60.8,61.08,42955.0,57.2569,57.5578,57.1816,57.4449,42955.0
2024-07-25 12:50:00,61.04,61.12,61.0,61.04,51178.5,57.4073,57.4826,57.3697,57.4073,51178.5
2024-07-25 12:55:00,61.0,61.04,60.88,61.0,50349.75,57.3697,57.4073,57.2569,57.3697,50349.75
2024-07-25 13:00:00,60.96,61.0,60.6,60.76,61479.5,57.3321,57.3697,56.9935,57.144,61479.5
2024-07-25 13:05:00,60.8,60.84,60.52,60.56,47480.75,57.1816,57.2192,56.9183,56.9559,47480.75
2024-07-25 13:10:00,60.56,60.72,60.48,60.68,41676.0,56.9559,57.1064,56.8807,57.0688,41676.0
2024-07-25 13:15:00,60.68,61.0,60.64,60.96,37138.75,57.0688,57.3697,57.0311,57.3321,37138.75
2024-07-25 13:20:00,60.92,61.24,60.88,61.24,172541.0,57.2945,57.5954,57.2569,57.5954,172541.0
2024-07-25 13:25:00,61.2,61.36,61.12,61.28,100094.25,57.5578,57.7083,57.4826,57.633,100094.25
2024-07-25 13:30:00,61.28,61.4,61.2,61.36,56590.75,57.633,57.7459,57.5578,57.7083,56590.75
2024-07-25 13:35:00,61.36,61.44,61.28,61.36,137327.5,57.7083,57.7835,57.633,57.7083,137327.5
2024-07-25 13:40:00,61.36,61.4,61.24,61.28,44113.75,57.7083,57.7459,57.5954,57.633,44113.75
2024-07-25 13:45:00,61.32,61.52,61.28,61.48,53594.5,57.6707,57.8588,57.633,57.8211,53594.5
2024-07-25 13:50:00,61.52,61.6,61.44,61.56,132304.75,57.8588,57.934,57.7835,57.8964,132304.75
2024-07-25 13:55:00,61.56,61.56,61.4,61.48,57939.25,57.8964,57.8964,57.7459,57.8211,57939.25
2024-07-25 14:00:00,61.48,61.64,61.48,61.6,60937.5,57.8211,57.9716,57.8211,57.934,60937.5
2024-07-25 14:05:00,61.64,61.72,61.52,61.68,101390.0,57.9716,58.0469,57.8588,58.0092,101390.0
2024-07-25 14:10:00,61.68,61.76,61.6,61.68,61921.0,58.0092,58.0845,57.934,58.0092,61921.0
2024-07-25 14:15:00,61.64,61.68,61.52,61.56,40504.75,57.9716,58.0092,57.8588,57.8964,40504.75
2024-07-25 14:20:00,61.52,61.72,61.52,61.68,56206.75,57.8588,58.0469,57.8588,58.0092,56206.75
2024-07-25 14:25:00,61.68,61.72,61.52,61.68,23361.0,58.0092,58.0469,57.8588,58.0092,23361.0
2024-07-25 14:30:00,61.64,61.64,61.52,61.6,29757.0,57.9716,57.9716,57.8588,57.934,29757.0
2024-07-25 14:35:00,61.6,61.76,61.56,61.68,49191.5,57.934,58.0845,57.8964,58.0092,49191.5
2024-07-25 14:40:00,61.68,61.88,61.64,61.84,25739.0,58.0092,58.1973,57.9716,58.1597,25739.0
2024-07-25 14:45:00,61.88,62.36,61.88,62.36,48253.75,58.1973,58.6488,58.1973,58.6488,48253.75
2024-07-25 14:50:00,62.32,62.44,62.24,62.36,52536.25,58.6112,58.724,58.5359,58.6488,52536.25
2024-07-25 14:55:00,62.4,62.4,62.16,62.28,44127.5,58.6864,58.6864,58.4607,58.5735,44127.5
2024-07-25 15:00:00,62.28,62.32,62.08,62.28,39974.25,58.5735,58.6112,58.3854,58.5735,39974.25
2024-07-25 15:05:00,62.28,62.32,62.16,62.24,22246.25,58.5735,58.6112,58.4607,58.5359,22246.25
2024-07-25 15:10:00,62.24,62.28,62.16,62.2,22093.75,58.5359,58.5735,58.4607,58.4983,22093.75
2024-07-25 15:15:00,62.2,62.24,62.0,62.04,59421.0,58.4983,58.5359,58.3102,58.3478,59421.0
2024-07-25 15:20:00,62.0,62.12,61.76,61.8,28709.75,58.3102,58.4231,58.0845,58.1221,28709.75
2024-07-25 15:25:00,61.8,61.8,61.48,61.6,70337.5,58.1221,58.1221,57.8211,57.934,70337.5
2024-07-25 15:30:00,61.56,61.8,61.56,61.8,52584.75,57.8964,58.1221,57.8964,58.1221,52584.75
2024-07-25 15:35:00,61.8,62.08,61.8,62.04,36821.0,58.1221,58.3854,58.1221,58.3478,36821.0
2024-07-25 15:40:00,62.08,62.2,62.0,62.16,44404.75,58.3854,58.4983,58.3102,58.4607,44404.75
2024-07-25 15:45:00,62.2,62.48,62.12,62.16,109914.0,58.4983,58.7616,58.4231,58.4607,109914.0
2024-07-25 15:50:00,62.16,62.64,62.12,62.6,99423.0,58.4607,58.9121,58.4231,58.8745,99423.0
2024-07-25 15:55:00,62.6,62.88,62.56,62.84,98605.5,58.8745,59.1378,58.8369,59.1002,98605.5
2024-07-26 09:30:00,61.84,61.88,60.92,60.92,137961.0,58.1597,58.1973,57.2945,57.2945,137961.0
2024-07-26 09:35:00,60.96,61.2,60.8,60.84,106253.5,57.3321,57.5578,57.1816,57.2192,106253.5
2024-07-26 09:40:00,60.8,61.04,60.6,60.64,144382.0,57.1816,57.4073,56.9935,57.0311,144382.0
2024-07-26 09:45:00,60.68,60.68,60.32,60.36,137447.25,57.0688,57.0688,56.7302,56.7678,137447.25
2024-07-26 09:50:00,60.36,60.48,60.28,60.36,111687.0,56.7678,56.8807,56.6926,56.7678,111687.0
2024-07-26 09:55:00,60.32,60.44,60.16,60.4,78744.5,56.7302,56.843,56.5797,56.8054,78744.5
2024-07-26 10:00:00,60.4,60.56,60.04,60.08,146791.25,56.8054,56.9559,56.4668,56.5045,146791.25
2024-07-26 10:05:00,60.08,60.48,60.04,60.48,170791.75,56.5045,56.8807,56.4668,56.8807,170791.75
2024-07-26 10:10:00,60.44,60.6,60.2,60.56,127968.75,56.843,56.9935,56.6173,56.9559,127968.75
2024-07-26 10:15:00,60.6,60.68,60.36,60.64,124136.75,56.9935,57.0688,56.7678,57.0311,124136.75
2024-07-26 10:20:00,60.64,60.64,60.2,60.24,96045.25,57.0311,57.0311,56.6173,56.6549,96045.25
2024-07-26 10:25:00,60.24,60.24,59.8,60.04,99755.25,56.6549,56.6549,56.2411,56.4668,99755.25
2024-07-26 10:30:00,60.0,60.76,59.96,60.76,177363.5,56.4292,57.144,56.3916,57.144,177363.5
2024-07-26 10:35:00,60.72,60.8,60.6,60.6,100161.25,57.1064,57.1816,56.9935,56.9935,100161.25
2024-07-26 10:40:00,60.6,60.64,60.2,60.36,111336.5,56.9935,57.0311,56.6173,56.7678,111336.5
2024-07-26 10:45:00,60.32,60.4,60.12,60.24,170223.0,56.7302,56.8054,56.5421,56.6549,170223.0
2024-07-26 10:50:00,60.28,60.44,60.16,60.24,66286.25,56.6926,56.843,56.5797,56.6549,66286.25
2024-07-26 10:55:00,60.2,60.4,60.08,60.08,162317.0,56.6173,56.8054,56.5045,56.5045,162317.0
2024-07-26 11:00:00,60.08,60.12,59.88,60.04,95159.75,56.5045,56.5421,56.3164,56.4668,95159.75
2024-07-26 11:05:00,60.04,60.08,59.88,59.96,94509.0,56.4668,56.5045,56.3164,56.3916,94509.0
2024-07-26 11:10:00,60.0,60.24,59.96,60.08,85514.75,56.4292,56.6549,56.3916,56.5045,85514.75
2024-07-26 11:15:00,60.08,60.32,60.08,60.28,105131.0,56.5045,56.7302,56.5045,56.6926,105131.0
2024-07-26 11:20:00,60.24,60.28,60.0,60.08,60380.25,56.6549,56.6926,56.4292,56.5045,60380.25
2024-07-26 11:25:00,60.04,60.2,60.0,60.08,93276.25,56.4668,56.6173,56.4292,56.5045,93276.25
2024-07-26 11:30:00,60.08,60.12,59.92,60.12,67471.25,56.5045,56.5421,56.354,56.5421,67471.25
2024-07-26 11:35:00,60.16,60.16,59.92,59.92,51746.25,56.5797,56.5797,56.354,56.354,51746.25
2024-07-26 11:40:00,59.96,60.0,59.88,59.92,56030.0,56.3916,56.4292,56.3164,56.354,56030.0
2024-07-26 11:45:00,59.92,60.0,59.84,59.88,78927.25,56.354,56.4292,56.2787,56.3164,78927.25
2024-07-26 11:50:00,59.84,59.88,59.64,59.72,107448.75,56.2787,56.3164,56.0906,56.1659,107448.75
2024-07-26 11:55:00,59.72,59.72,59.52,59.6,55579.75,56.1659,56.1659,55.9778,56.053,55579.75
2024-07-26 12:00:00,59.56,59.6,59.44,59.48,88031.5,56.0154,56.053,55.9026,55.9402,88031.5
2024-07-26 12:05:00,59.48,59.48,59.2,59.24,104850.75,55.9402,55.9402,55.6768,55.7145,104850.75
2024-07-26 12:10:00,59.24,59.56,59.2,59.52,100031.5,55.7145,56.0154,55.6768,55.9778,100031.5
2024-07-26 12:15:00,59.52,59.6,59.44,59.56,53974.5,55.9778,56.053,55.9026,56.0154,53974.5
2024-07-26 12:20:00,59.56,59.72,59.52,59.64,72728.5,56.0154,56.1659,55.9778,56.0906,72728.5
2024-07-26 12:25:00,59.64,59.64,59.48,59.52,49310.0,56.0906,56.0906,55.9402,55.9778,49310.0
2024-07-26 12:30:00,59.52,59.68,59.48,59.68,69516.75,55.9778,56.1283,55.9402,56.1283,69516.75
2024-07-26 12:35:00,59.72,59.84,59.6,59.64,100643.0,56.1659,56.2787,56.053,56.0906,100643.0
2024-07-26 12:40:00,59.6,59.64,59.4,59.44,144044.25,56.053,56.0906,55.8649,55.9026,144044.25
2024-07-26 12:45:00,59.44,59.56,59.36,59.48,76870.25,55.9026,56.0154,55.8273,55.9402,76870.25
2024-07-26 12:50:00,59.44,59.48,59.16,59.24,45538.25,55.9026,55.9402,55.6392,55.7145,45538.25
2024-07-26 12:55:00,59.2,59.28,59.12,59.16,80598.0,55.6768,55.7521,55.6016,55.6392,80598.0
2024-07-26 13:00:00,59.16,59.32,59.16,59.28,80144.0,55.6392,55.7897,55.6392,55.7521,80144.0
2024-07-26 13:05:00,59.28,59.36,59.2,59.32,46580.25,55.7521,55.8273,55.6768,55.7897,46580.25
2024-07-26 13:10:00,59.28,59.32,59.2,59.32,76064.0,55.7521,55.7897,55.6768,55.7897,76064.0
2024-07-26 13:15:00,59.28,59.32,59.16,59.24,55830.25,55.7521,55.7897,55.6392,55.7145,55830.25
2024-07-26 13:20:00,59.28,59.28,59.2,59.28,38689.25,55.7521,55.7521,55.6768,55.7521,38689.25
2024-07-26 13:25:00,59.28,59.28,59.08,59.12,31456.25,55.7521,55.7521,55.564,55.6016,31456.25
2024-07-26 13:30:00,59.16,59.44,59.12,59.44,128673.25,55.6392,55.9026,55.6016,55.9026,128673.25
2024-07-26 13:35:00,59.44,60.0,59.4,59.92,221232.25,55.9026,56.4292,55.8649,56.354,221232.25
2024-07-26 13:40:00,59.92,60.08,59.84,59.92,109662.75,56.354,56.5045,56.2787,56.354,109662.75
2024-07-26 13:45:00,59.96,60.0,59.68,59.92,124587.0,56.3916,56.4292,56.1283,56.354,124587.0
2024-07-26 13:50:00,59.88,59.96,59.8,59.84,92983.0,56.3164,56.3916,56.2411,56.2787,92983.0
2024-07-26 13:55:00,59.84,59.88,59.72,59.76,37920.25,56.2787,56.3164,56.1659,56.2035,37920.25
2024-07-26 14:00:00,59.76,59.8,59.6,59.72,47790.25,56.2035,56.2411,56.053,56.1659,47790.25
2024-07-26 14:05:00,59.76,59.84,59.6,59.6,30788.0,56.2035,56.2787,56.053,56.053,30788.0
2024-07-26 14:10:00,59.6,59.64,59.56,59.6,35788.25,56.053,56.0906,56.0154,56.053,35788.25
2024-07-26 14:15:00,59.6,59.76,59.52,59.76,65342.75,56.053,56.2035,55.9778,56.2035,65342.75
2024-07-26 14:20:00,59.76,59.8,59.64,59.68,47929.75,56.2035,56.2411,56.0906,56.1283,47929.75
2024-07-26 14:25:00,59.68,59.84,59.64,59.84,65773.0,56.1283,56.2787,56.0906,56.2787,65773.0
2024-07-26 14:30:00,59.8,59.96,59.76,59.8,70457.5,56.2411,56.3916,56.2035,56.2411,70457.5
2024-07-26 14:35:00,59.76,59.8,59.72,59.72,38894.25,56.2035,56.2411,56.1659,56.1659,38894.25
2024-07-26 14:40:00,59.68,60.08,59.68,59.84,112572.0,56.1283,56.5045,56.1283,56.2787,112572.0
2024-07-26 14:45:00,59.8,59.96,59.8,59.92,71703.5,56.2411,56.3916,56.2411,56.354,71703.5
2024-07-26 14:50:00,59.88,60.0,59.84,60.0,38296.25,56.3164,56.4292,56.2787,56.4292,38296.25
2024-07-26 14:55:00,60.0,60.04,59.88,60.0,84940.75,56.4292,56.4668,56.3164,56.4292,84940.75
2024-07-26 15:00:00,60.0,60.12,59.96,60.08,73275.5,56.4292,56.5421,56.3916,56.5045,73275.5
2024-07-26 15:05:00,60.08,60.2,59.92,59.92,63243.25,56.5045,56.6173,56.354,56.354,63243.25
2024-07-26 15:10:00,59.92,59.96,59.72,59.8,34826.5,56.354,56.3916,56.1659,56.2411,34826.5
2024-07-26 15:15:00,59.8,59.92,59.72,59.8,63453.5,56.2411,56.354,56.1659,56.2411,63453.5
2024-07-26 15:20:00,59.76,59.8,59.68,59.72,49729.75,56.2035,56.2411,56.1283,56.1659,49729.75
2024-07-26 15:25:00,59.68,59.72,59.52,59.72,82197.75,56.1283,56.1659,55.9778,56.1659,82197.75
2024-07-26 15:30:00,59.72,60.2,59.68,60.12,218027.75,56.1659,56.6173,56.1283,56.5421,218027.75
2024-07-26 15:35:00,60.16,60.2,60.0,60.12,94760.25,56.5797,56.6173,56.4292,56.5421,94760.25
2024-07-26 15:40:00,60.08,60.12,59.84,59.84,109229.0,56.5045,56.5421,56.2787,56.2787,109229.0
2024-07-26 15:45:00,59.88,59.92,59.76,59.84,108621.25,56.3164,56.354,56.2035,56.2787,108621.25
2024-07-26 15:50:00,59.8,60.16,59.68,60.16,192964.0,56.2411,56.5797,56.1283,56.5797,192964.0
2024-07-26 15:55:00,60.16,60.28,59.8,59.84,195731.75,56.5797,56.6926,56.2411,56.2787,195731.75
2024-07-29 09:30:00,59.52,60.4,59.44,60.36,147507.75,55.9778,56.8054,55.9026,56.7678,147507.75
2024-07-29 09:35:00,60.36,60.56,60.28,60.36,74449.0,56.7678,56.9559,56.6926,56.7678,74449.0
2024-07-29 09:40:00,60.4,60.44,60.2,60.24,57966.0,56.8054,56.843,56.6173,56.6549,57966.0
2024-07-29 09:45:00,60.28,60.32,59.96,60.28,68643.0,56.6926,56.7302,56.3916,56.6926,68643.0
2024-07-29 09:50:00,60.28,60.6,60.24,60.36,60016.5,56.6926,56.9935,56.6549,56.7678,60016.5
2024-07-29 09:55:00,60.36,60.36,59.96,60.0,53130.0,56.7678,56.7678,56.3916,56.4292,53130.0
2024-07-29 10:00:00,60.0,60.04,59.68,59.72,65657.75,56.4292,56.4668,56.1283,56.1659,65657.75
2024-07-29 10:05:00,59.76,60.0,59.72,59.88,119794.0,56.2035,56.4292,56.1659,56.3164,119794.0
2024-07-29 10:10:00,59.88,60.24,59.84,60.16,124193.0,56.3164,56.6549,56.2787,56.5797,124193.0
2024-07-29 10:15:00,60.16,60.28,59.96,60.24,82940.25,56.5797,56.6926,56.3916,56.6549,82940.25
2024-07-29 10:20:00,60.24,60.28,60.08,60.24,105068.25,56.6549,56.6926,56.5045,56.6549,105068.25
2024-07-29 10:25:00,60.24,60.44,60.2,60.44,83467.75,56.6549,56.843,56.6173,56.843,83467.75
2024-07-29 10:30:00,60.44,60.8,60.44,60.76,99710.25,56.843,57.1816,56.843,57.144,99710.25
2024-07-29 10:35:00,60.76,60.84,60.44,60.44,71636.5,57.144,57.2192,56.843,56.843,71636.5
2024-07-29 10:40:00,60.48,60.56,60.32,60.4,87046.5,56.8807,56.9559,56.7302,56.8054,87046.5
2024-07-29 10:45:00,60.44,60.6,60.36,60.6,61050.5,56.843,56.9935,56.7678,56.9935,61050.5
2024-07-29 10:50:00,60.56,60.64,60.4,60.52,82831.75,56.9559,57.0311,56.8054,56.9183,82831.75
2024-07-29 10:55:00,60.48,60.52,60.24,60.4,88880.75,56.8807,56.9183,56.6549,56.8054,88880.75
2024-07-29 11:00:00,60.4,60.52,60.32,60.44,59532.25,56.8054,56.9183,56.7302,56.843,59532.25
2024-07-29 11:05:00,60.48,60.6,60.44,60.52,59942.0,56.8807,56.9935,56.843,56.9183,59942.0
2024-07-29 11:10:00,60.48,60.6,60.4,60.44,74745.5,56.8807,56.9935,56.8054,56.843,74745.5
2024-07-29 11:15:00,60.44,60.48,60.32,60.4,51806.0,56.843,56.8807,56.7302,56.8054,51806.0
2024-07-29 11:20:00,60.4,60.4,60.24,60.32,59727.25,56.8054,56.8054,56.6549,56.7302,59727.25
2024-07-29 11:25:00,60.28,60.36,60.2,60.32,34787.5,56.6926,56.7678,56.6173,56.7302,34787.5
2024-07-29 11:30:00,60.32,60.68,60.28,60.6,93804.75,56.7302,57.0688,56.6926,56.9935,93804.75
2024-07-29 11:35:00,60.6,60.68,60.44,60.48,70982.0,56.9935,57.0688,56.843,56.8807,70982.0
2024-07-29 11:40:00,60.48,60.6,60.32,60.36,50532.25,56.8807,56.9935,56.7302,56.7678,50532.25
2024-07-29 11:45:00,60.36,60.4,60.0,60.0,81363.5,56.7678,56.8054,56.4292,56.4292,81363.5
2024-07-29 11:50:00,60.0,60.2,60.0,60.12,52360.0,56.4292,56.6173,56.4292,56.5421,52360.0
2024-07-29 11:55:00,60.08,60.08,59.88,59.92,52674.75,56.5045,56.5045,56.3164,56.354,52674.75
2024-07-29 12:00:00,59.88,59.96,59.84,59.96,21387.25,56.3164,56.3916,56.2787,56.3916,21387.25
2024-07-29 12:05:00,59.96,59.96,59.76,59.84,55024.25,56.3916,56.3916,56.2035,56.2787,55024.25
2024-07-29 12:10:00,59.84,59.92,59.64,59.68,48052.0,56.2787,56.354,56.0906,56.1283,48052.0
2024-07-29 12:15:00,59.72,59.8,59.64,59.72,71646.5,56.1659,56.2411,56.0906,56.1659,71646.5
2024-07-29 12:20:00,59.76,59.88,59.72,59.8,40285.75,56.2035,56.3164,56.1659,56.2411,40285.75
2024-07-29 12:25:00,59.8,59.96,59.8,59.88,30197.0,56.2411,56.3916,56.2411,56.3164,30197.0
2024-07-29 12:30:00,59.88,59.96,59.76,59.92,55784.5,56.3164,56.3916,56.2035,56.354,55784.5
2024-07-29 12:35:00,59.92,59.96,59.84,59.92,31103.0,56.354,56.3916,56.2787,56.354,31103.0
2024-07-29 12:40:00,59.88,59.96,59.8,59.92,39391.25,56.3164,56.3916,56.2411,56.354,39391.25
2024-07-29 12:45:00,59.92,59.96,59.84,59.92,34121.25,56.354,56.3916,56.2787,56.354,34121.25
2024-07-29 12:50:00,59.88,60.04,59.8,59.84,43144.75,56.3164,56.4668,56.2411,56.2787,43144.75
2024-07-29 12:55:00,59.84,60.0,59.8,59.96,56651.75,56.2787,56.4292,56.2411,56.3916,56651.75
2024-07-29 13:00:00,59.96,60.0,59.84,59.92,43787.5,56.3916,56.4292,56.2787,56.354,43787.5
2024-07-29 13:05:00,59.92,59.96,59.84,59.84,72596.25,56.354,56.3916,56.2787,56.2787,72596.25
2024-07-29 13:10:00,59.88,59.92,59.64,59.72,67336.0,56.3164,56.354,56.0906,56.1659,67336.0
2024-07-29 13:15:00,59.72,59.92,59.68,59.76,50990.25,56.1659,56.354,56.1283,56.2035,50990.25
2024-07-29 13:20:00,59.8,59.88,59.76,59.84,41383.25,56.2411,56.3164,56.2035,56.2787,41383.25
2024-07-29 13:25:00,59.84,60.0,59.8,60.0,42493.0,56.2787,56.4292,56.2411,56.4292,42493.0
2024-07-29 13:30:00,60.0,60.16,59.96,60.04,58791.25,56.4292,56.5797,56.3916,56.4668,58791.25
2024-07-29 13:35:00,60.08,60.16,60.0,60.0,28124.0,56.5045,56.5797,56.4292,56.4292,28124.0
2024-07-29 13:40:00,59.96,60.04,59.92,60.0,30207.25,56.3916,56.4668,56.354,56.4292,30207.25
2024-07-29 13:45:00,60.0,60.04,59.92,60.04,25828.0,56.4292,56.4668,56.354,56.4668,25828.0
2024-07-29 13:50:00,60.04,60.04,59.92,60.0,15135.75,56.4668,56.4668,56.354,56.4292,15135.75
2024-07-29 13:55:00,60.0,60.04,59.88,59.92,33283.25,56.4292,56.4668,56.3164,56.354,33283.25
2024-07-29 14:00:00,59.96,60.08,59.92,60.0,31425.75,56.3916,56.5045,56.354,56.4292,31425.75
2024-07-29 14:05:00,59.96,60.04,59.84,60.0,28625.5,56.3916,56.4668,56.2787,56.4292,28625.5
2024-07-29 14:10:00,59.96,60.0,59.88,59.96,22788.25,56.3916,56.4292,56.3164,56.3916,22788.25
2024-07-29 14:15:00,59.96,60.12,59.92,59.96,67769.0,56.3916,56.5421,56.354,56.3916,67769.0
2024-07-29 14:20:00,59.96,60.04,59.88,59.96,14624.5,56.3916,56.4668,56.3164,56.3916,14624.5
2024-07-29 14:25:00,59.96,60.04,59.92,60.0,13369.75,56.3916,56.4668,56.354,56.4292,13369.75
2024-07-29 14:30:00,60.0,60.16,59.96,60.04,49429.25,56.4292,56.5797,56.3916,56.4668,49429.25
2024-07-29 14:35:00,60.04,60.16,60.04,60.12,25416.75,56.4668,56.5797,56.4668,56.5421,25416.75
2024-07-29 14:40:00,60.12,60.16,59.96,60.04,24004.5,56.5421,56.5797,56.3916,56.4668,24004.5
2024-07-29 14:45:00,60.0,60.12,59.96,60.08,16188.75,56.4292,56.5421,56.3916,56.5045,16188.75
2024-07-29 14:50:00,60.08,60.16,60.04,60.12,19832.75,56.5045,56.5797,56.4668,56.5421,19832.75
2024-07-29 14:55:00,60.12,60.12,59.92,59.96,68282.75,56.5421,56.5421,56.354,56.3916,68282.75
2024-07-29 15:00:00,59.96,60.04,59.84,59.88,100171.25,56.3916,56.4668,56.2787,56.3164,100171.25
2024-07-29 15:05:00,59.88,60.04,59.84,60.0,41285.5,56.3164,56.4668,56.2787,56.4292,41285.5
2024-07-29 15:10:00,59.96,60.0,59.88,59.96,25115.75,56.3916,56.4292,56.3164,56.3916,25115.75
2024-07-29 15:15:00,59.96,60.04,59.92,59.96,25504.25,56.3916,56.4668,56.354,56.3916,25504.25
2024-07-29 15:20:00,59.96,60.0,59.88,59.92,43881.5,56.3916,56.4292,56.3164,56.354,43881.5
2024-07-29 15:25:00,59.96,60.0,59.88,59.96,19350.0,56.3916,56.4292,56.3164,56.3916,19350.0
2024-07-29 15:30:00,59.92,59.96,59.88,59.92,40313.5,56.354,56.3916,56.3164,56.354,40313.5
2024-07-29 15:35:00,59.92,59.92,59.8,59.84,55862.5,56.354,56.354,56.2411,56.2787,55862.5
2024-07-29 15:40:00,59.8,59.84,59.72,59.76,31522.0,56.2411,56.2787,56.1659,56.2035,31522.0
2024-07-29 15:45:00,59.76,59.84,59.72,59.84,35441.5,56.2035,56.2787,56.1659,56.2787,35441.5
2024-07-29 15:50:00,59.8,60.0,59.72,59.96,60987.25,56.2411,56.4292,56.1659,56.3916,60987.25
2024-07-29 15:55:00,59.96,60.2,59.92,60.08,95933.75,56.3916,56.6173,56.354,56.5045,95933.75
2024-07-30 09:30:00,60.0,60.0,59.44,59.64,148646.5,56.4292,56.4292,55.9026,56.0906,148646.5
2024-07-30 09:35:00,59.64,59.8,59.44,59.48,103880.0,56.0906,56.2411,55.9026,55.9402,103880.0
2024-07-30 09:40:00,59.48,59.6,59.36,59.4,50756.25,55.9402,56.053,55.8273,55.8649,50756.25
2024-07-30 09:45:00,59.4,59.48,59.2,59.36,93251.25,55.8649,55.9402,55.6768,55.8273,93251.25
2024-07-30 09:50:00,59.36,59.48,59.24,59.36,54205.75,55.8273,55.9402,55.7145,55.8273,54205.75
2024-07-30 09:55:00,59.32,59.52,59.12,59.2,59815.0,55.7897,55.9778,55.6016,55.6768,59815.0
2024-07-30 10:00:00,59.2,59.52,59.12,59.52,105988.0,55.6768,55.9778,55.6016,55.9778,105988.0
2024-07-30 10:05:00,59.52,59.56,59.28,59.56,104445.5,55.9778,56.0154,55.7521,56.0154,104445.5
2024-07-30 10:10:00,59.52,59.72,59.48,59.64,164958.5,55.9778,56.1659,55.9402,56.0906,164958.5
2024-07-30 10:15:00,59.68,59.88,59.6,59.72,94097.75,56.1283,56.3164,56.053,56.1659,94097.75
2024-07-30 10:20:00,59.72,59.8,59.64,59.68,43285.25,56.1659,56.2411,56.0906,56.1283,43285.25
2024-07-30 10:25:00,59.68,59.76,59.48,59.52,82555.5,56.1283,56.2035,55.9402,55.9778,82555.5
2024-07-30 10:30:00,59.52,59.68,59.44,59.48,73550.0,55.9778,56.1283,55.9026,55.9402,73550.0
2024-07-30 10:35:00,59.52,59.68,59.48,59.48,56826.0,55.9778,56.1283,55.9402,55.9402,56826.0
2024-07-30 10:40:00,59.52,59.64,59.48,59.52,101210.5,55.9778,56.0906,55.9402,55.9778,101210.5
2024-07-30 10:45:00,59.48,59.56,59.36,59.4,53896.5,55.9402,56.0154,55.8273,55.8649,53896.5
2024-07-30 10:50:00,59.36,59.44,59.24,59.36,63368.75,55.8273,55.9026,55.7145,55.8273,63368.75
2024-07-30 10:55:00,59.4,59.6,59.32,59.56,50528.5,55.8649,56.053,55.7897,56.0154,50528.5
2024-07-30 11:00:00,59.56,60.0,59.52,60.0,67651.75,56.0154,56.4292,55.9778,56.4292,67651.75
2024-07-30 11:05:00,60.0,60.16,59.96,60.04,103160.5,56.4292,56.5797,56.3916,56.4668,103160.5
2024-07-30 11:10:00,60.04,60.08,59.8,59.88,79965.0,56.4668,56.5045,56.2411,56.3164,79965.0
2024-07-30 11:15:00,59.84,59.88,59.64,59.64,128464.75,56.2787,56.3164,56.0906,56.0906,128464.75
2024-07-30 11:20:00,59.64,59.84,59.56,59.72,51323.0,56.0906,56.2787,56.0154,56.1659,51323.0
2024-07-30 11:25:00,59.68,59.92,59.64,59.92,61499.0,56.1283,56.354,56.0906,56.354,61499.0
2024-07-30 11:30:00,59.92,59.96,59.76,59.88,79201.75,56.354,56.3916,56.2035,56.3164,79201.75
2024-07-30 11:35:00,59.88,60.0,59.8,59.92,48787.75,56.3164,56.4292,56.2411,56.354,48787.75
2024-07-30 11:40:00,59.96,60.08,59.88,60.04,82100.0,56.3916,56.5045,56.3164,56.4668,82100.0
2024-07-30 11:45:00,60.08,60.12,59.96,60.04,55505.25,56.5045,56.5421,56.3916,56.4668,55505.25
2024-07-30 11:50:00,60.04,60.16,60.0,60.16,23813.0,56.4668,56.5797,56.4292,56.5797,23813.0
2024-07-30 11:55:00,60.12,60.16,60.04,60.08,52183.75,56.5421,56.5797,56.4668,56.5045,52183.75
2024-07-30 12:00:00,60.04,60.2,59.92,60.16,72279.5,56.4668,56.6173,56.354,56.5797,72279.5
2024-07-30 12:05:00,60.16,60.2,59.92,59.96,52656.75,56.5797,56.6173,56.354,56.3916,52656.75
2024-07-30 12:10:00,59.96,60.04,59.92,59.96,65311.0,56.3916,56.4668,56.354,56.3916,65311.0
2024-07-30 12:15:00,59.96,60.08,59.92,59.92,50616.5,56.3916,56.5045,56.354,56.354,50616.5
2024-07-30 12:20:00,59.92,60.08,59.92,60.0,44130.75,56.354,56.5045,56.354,56.4292,44130.75
2024-07-30 12:25:00,60.0,60.04,59.8,59.8,39529.0,56.4292,56.4668,56.2411,56.2411,39529.0
2024-07-30 12:30:00,59.8,59.92,59.76,59.88,56117.75,56.2411,56.354,56.2035,56.3164,56117.75
2024-07-30 12:35:00,59.84,59.88,59.64,59.68,58467.5,56.2787,56.3164,56.0906,56.1283,58467.5
2024-07-30 12:40:00,59.68,59.76,59.6,59.72,66392.0,56.1283,56.2035,56.053,56.1659,66392.0
2024-07-30 12:45:00,59.72,59.76,59.64,59.72,31418.25,56.1659,56.2035,56.0906,56.1659,31418.25
2024-07-30 12:50:00,59.76,60.04,59.68,60.0,64246.5,56.2035,56.4668,56.1283,56.4292,64246.5
2024-07-30 12:55:00,60.0,60.08,59.84,60.04,138311.0,56.4292,56.5045,56.2787,56.4668,138311.0
2024-07-30 13:00:00,60.04,60.28,60.0,60.08,64941.5,56.4668,56.6926,56.4292,56.5045,64941.5
2024-07-30 13:05:00,60.12,60.2,59.96,60.04,48349.5,56.5421,56.6173,56.3916,56.4668,48349.5
2024-07-30 13:10:00,60.04,60.12,59.96,60.04,53875.25,56.4668,56.5421,56.3916,56.4668,53875.25
2024-07-30 13:15:00,60.04,60.12,59.92,59.96,50930.0,56.4668,56.5421,56.354,56.3916,50930.0
2024-07-30 13:20:00,59.96,60.0,59.76,59.84,45913.75,56.3916,56.4292,56.2035,56.2787,45913.75
2024-07-30 13:25:00,59.84,60.08,59.8,59.96,75452.25,56.2787,56.5045,56.2411,56.3916,75452.25
2024-07-30 13:30:00,59.96,60.0,59.8,59.8,38233.75,56.3916,56.4292,56.2411,56.2411,38233.75
2024-07-30 13:35:00,59.84,59.92,59.6,59.72,45900.0,56.2787,56.354,56.053,56.1659,45900.0
2024-07-30 13:40:00,59.72,59.8,59.68,59.72,60739.25,56.1659,56.2411,56.1283,56.1659,60739.25
2024-07-30 13:45:00,59.72,59.8,59.64,59.64,32156.75,56.1659,56.2411,56.0906,56.0906,32156.75
2024-07-30 13:50:00,59.68,59.72,59.6,59.68,37248.5,56.1283,56.1659,56.053,56.1283,37248.5
2024-07-30 13:55:00,59.68,59.72,59.6,59.64,32510.25,56.1283,56.1659,56.053,56.0906,32510.25
2024-07-30 14:00:00,59.64,59.68,59.52,59.56,47208.25,56.0906,56.1283,55.9778,56.0154,47208.25
2024-07-30 14:05:00,59.52,59.52,59.36,59.44,23562.25,55.9778,55.9778,55.8273,55.9026,23562.25
2024-07-30 14:10:00,59.4,59.48,59.32,59.4,37370.5,55.8649,55.9402,55.7897,55.8649,37370.5
2024-07-30 14:15:00,59.36,59.4,59.2,59.24,33312.25,55.8273,55.8649,55.6768,55.7145,33312.25
2024-07-30 14:20:00,59.24,59.36,59.16,59.28,50765.75,55.7145,55.8273,55.6392,55.7521,50765.75
2024-07-30 14:25:00,59.28,59.56,59.28,59.44,48067.25,55.7521,56.0154,55.7521,55.9026,48067.25
2024-07-30 14:30:00,59.48,59.6,59.44,59.56,47351.75,55.9402,56.053,55.9026,56.0154,47351.75
2024-07-30 14:35:00,59.56,59.56,59.44,59.44,32819.75,56.0154,56.0154,55.9026,55.9026,32819.75
2024-07-30 14:40:00,59.44,59.56,59.4,59.52,27036.25,55.9026,56.0154,55.8649,55.9778,27036.25
2024-07-30 14:45:00,59.52,59.72,59.48,59.68,38189.25,55.9778,56.1659,55.9402,56.1283,38189.25
2024-07-30 14:50:00,59.68,59.76,59.64,59.68,20382.75,56.1283,56.2035,56.0906,56.1283,20382.75
2024-07-30 14:55:00,59.68,59.76,59.6,59.64,24424.0,56.1283,56.2035,56.053,56.0906,24424.0
2024-07-30 15:00:00,59.6,59.8,59.56,59.76,29706.75,56.053,56.2411,56.0154,56.2035,29706.75
2024-07-30 15:05:00,59.72,59.76,59.6,59.68,25280.5,56.1659,56.2035,56.053,56.1283,25280.5
2024-07-30 15:10:00,59.68,59.72,59.6,59.68,27890.25,56.1283,56.1659,56.053,56.1283,27890.25
2024-07-30 15:15:00,59.68,59.68,59.48,59.56,27030.0,56.1283,56.1283,55.9402,56.0154,27030.0
2024-07-30 15:20:00,59.52,59.6,59.48,59.48,16637.25,55.9778,56.053,55.9402,55.9402,16637.25
2024-07-30 15:25:00,59.48,59.56,59.44,59.52,15484.75,55.9402,56.0154,55.9026,55.9778,15484.75
2024-07-30 15:30:00,59.52,59.6,59.48,59.52,33630.5,55.9778,56.053,55.9402,55.9778,33630.5
2024-07-30 15:35:00,59.48,59.56,59.44,59.48,29592.75,55.9402,56.0154,55.9026,55.9402,29592.75
2024-07-30 15:40:00,59.48,59.52,59.28,59.32,57367.25,55.9402,55.9778,55.7521,55.7897,57367.25
2024-07-30 15:45:00,59.28,59.32,58.76,58.84,108284.25,55.7521,55.7897,55.263,55.3383,108284.25
2024-07-30 15:50:00,58.84,59.0,58.72,58.92,264640.75,55.3383,55.4887,55.2254,55.4135,264640.75
2024-07-30 15:55:00,58.92,59.36,58.88,59.32,130428.75,55.4135,55.8273,55.3759,55.7897,130428.75
2024-07-31 09:30:00,59.24,59.48,58.96,59.16,218109.0,55.7145,55.9402,55.4511,55.6392,218109.0
2024-07-31 09:35:00,59.12,59.32,59.0,59.16,110254.75,55.6016,55.7897,55.4887,55.6392,110254.75
2024-07-31 09:40:00,59.16,59.48,59.16,59.32,87745.75,55.6392,55.9402,55.6392,55.7897,87745.75
2024-07-31 09:45:00,59.28,59.48,59.2,59.32,73597.0,55.7521,55.9402,55.6768,55.7897,73597.0
2024-07-31 09:50:00,59.36,59.52,59.28,59.44,53451.75,55.8273,55.9778,55.7521,55.9026,53451.75
2024-07-31 09:55:00,59.48,59.76,59.44,59.48,82084.75,55.9402,56.2035,55.9026,55.9402,82084.75
2024-07-31 10:00:00,59.52,59.52,59.36,59.48,72287.25,55.9778,55.9778,55.8273,55.9402,72287.25
2024-07-31 10:05:00,59.48,59.6,59.28,59.44,83880.25,55.9402,56.053,55.7521,55.9026,83880.25
2024-07-31 10:10:00,59.44,59.48,58.96,59.04,87424.5,55.9026,55.9402,55.4511,55.5264,87424.5
2024-07-31 10:15:00,59.04,59.08,58.72,58.8,98268.0,55.5264,55.564,55.2254,55.3006,98268.0
2024-07-31 10:20:00,58.84,58.92,58.72,58.84,61873.25,55.3383,55.4135,55.2254,55.3383,61873.25
2024-07-31 10:25:00,58.84,58.96,58.8,58.8,46884.75,55.3383,55.4511,55.3006,55.3006,46884.75
2024-07-31 10:30:00,58.76,58.8,58.52,58.52,76420.25,55.263,55.3006,55.0373,55.0373,76420.25
2024-07-31 10:35:00,58.48,58.64,58.44,58.6,79128.25,54.9997,55.1502,54.9621,55.1125,79128.25
2024-07-31 10:40:00,58.6,58.64,58.44,58.52,78061.75,55.1125,55.1502,54.9621,55.0373,78061.75
2024-07-31 10:45:00,58.56,58.56,58.44,58.52,43990.75,55.0749,55.0749,54.9621,55.0373,43990.75
2024-07-31 10:50:00,58.52,59.0,58.52,58.92,114763.75,55.0373,55.4887,55.0373,55.4135,114763.75
2024-07-31 10:55:00,58.92,58.96,58.64,58.68,32218.25,55.4135,55.4511,55.1502,55.1878,32218.25
2024-07-31 11:00:00,58.68,58.72,58.48,58.56,34417.25,55.1878,55.2254,54.9997,55.0749,34417.25
2024-07-31 11:05:00,58.56,58.6,58.32,58.44,31646.5,55.0749,55.1125,54.8492,54.9621,31646.5
2024-07-31 11:10:00,58.44,58.56,58.36,58.4,37092.5,54.9621,55.0749,54.8868,54.9244,37092.5
2024-07-31 11:15:00,58.4,58.6,58.36,58.52,58664.75,54.9244,55.1125,54.8868,55.0373,58664.75
2024-07-31 11:20:00,58.52,58.56,58.28,58.32,38219.5,55.0373,55.0749,54.8116,54.8492,38219.5
2024-07-31 11:25:00,58.32,58.48,58.24,58.36,48388.0,54.8492,54.9997,54.774,54.8868,48388.0
2024-07-31 11:30:00,58.36,58.4,58.2,58.36,92285.5,54.8868,54.9244,54.7363,54.8868,92285.5
2024-07-31 11:35:00,58.36,58.44,58.24,58.28,25468.75,54.8868,54.9621,54.774,54.8116,25468.75
2024-07-31 11:40:00,58.28,58.32,58.16,58.2,44178.75,54.8116,54.8492,54.6987,54.7363,44178.75
2024-07-31 11:45:00,58.2,58.32,58.16,58.32,31608.5,54.7363,54.8492,54.6987,54.8492,31608.5
2024-07-31 11:50:00,58.32,58.48,58.28,58.4,34884.0,54.8492,54.9997,54.8116,54.9244,34884.0
2024-07-31 11:55:00,58.4,58.48,58.28,58.32,58401.25,54.9244,54.9997,54.8116,54.8492,58401.25
2024-07-31 12:00:00,58.32,58.36,58.16,58.32,24617.0,54.8492,54.8868,54.6987,54.8492,24617.0
2024-07-31 12:05:00,58.32,58.4,58.28,58.32,42041.5,54.8492,54.9244,54.8116,54.8492,42041.5
2024-07-31 12:10:00,58.32,58.4,58.24,58.28,32267.5,54.8492,54.9244,54.774,54.8116,32267.5
2024-07-31 12:15:00,58.32,58.36,58.28,58.32,12684.75,54.8492,54.8868,54.8116,54.8492,12684.75
2024-07-31 12:20:00,58.32,58.32,58.2,58.24,35552.25,54.8492,54.8492,54.7363,54.774,35552.25
2024-07-31 12:25:00,58.28,58.36,58.24,58.24,32017.75,54.8116,54.8868,54.774,54.774,32017.75
2024-07-31 12:30:00,58.24,58.24,58.12,58.12,25224.0,54.774,54.774,54.6611,54.6611,25224.0
2024-07-31 12:35:00,58.16,58.2,58.12,58.16,48264.25,54.6987,54.7363,54.6611,54.6987,48264.25
2024-07-31 12:40:00,58.16,58.2,58.08,58.12,39128.25,54.6987,54.7363,54.6235,54.6611,39128.25
2024-07-31 12:45:00,58.08,58.12,58.04,58.04,69452.5,54.6235,54.6611,54.5859,54.5859,69452.5
2024-07-31 12:50:00,58.04,58.12,57.96,58.08,40147.25,54.5859,54.6611,54.5106,54.6235,40147.25
2024-07-31 12:55:00,58.08,58.24,58.04,58.2,33295.25,54.6235,54.774,54.5859,54.7363,33295.25
2024-07-31 13:00:00,58.24,58.28,58.08,58.08,25260.0,54.774,54.8116,54.6235,54.6235,25260.0
2024-07-31 13:05:00,58.08,58.12,57.96,58.08,55652.0,54.6235,54.6611,54.5106,54.6235,55652.0
2024-07-31 13:10:00,58.08,58.12,57.96,58.08,63664.0,54.6235,54.6611,54.5106,54.6235,63664.0
2024-07-31 13:15:00,58.04,58.2,58.04,58.12,71653.25,54.5859,54.7363,54.5859,54.6611,71653.25
2024-07-31 13:20:00,58.16,58.2,58.08,58.16,70822.5,54.6987,54.7363,54.6235,54.6987,70822.5
2024-07-31 13:25:00,58.16,58.32,58.12,58.24,46212.0,54.6987,54.8492,54.6611,54.774,46212.0
2024-07-31 13:30:00,58.24,58.56,58.2,58.48,79959.5,54.774,55.0749,54.7363,54.9997,79959.5
2024-07-31 13:35:00,58.48,58.52,58.36,58.48,53927.25,54.9997,55.0373,54.8868,54.9997,53927.25
2024-07-31 13:40:00,58.48,58.64,58.4,58.44,68974.0,54.9997,55.1502,54.9244,54.9621,68974.0
2024-07-31 13:45:00,58.44,58.44,58.32,58.36,31610.75,54.9621,54.9621,54.8492,54.8868,31610.75
2024-07-31 13:50:00,58.32,58.32,58.04,58.08,40667.5,54.8492,54.8492,54.5859,54.6235,40667.5
2024-07-31 13:55:00,58.08,58.24,58.0,58.16,35515.0,54.6235,54.774,54.5482,54.6987,35515.0
2024-07-31 14:00:00,58.16,58.4,58.08,58.12,339994.75,54.6987,54.9244,54.6235,54.6611,339994.75
2024-07-31 14:05:00,58.12,58.2,57.96,58.16,23940.25,54.6611,54.7363,54.5106,54.6987,23940.25
2024-07-31 14:10:00,58.12,58.12,57.92,57.92,32674.25,54.6611,54.6611,54.473,54.473,32674.25
2024-07-31 14:15:00,57.96,58.08,57.84,57.96,30671.5,54.5106,54.6235,54.3978,54.5106,30671.5
2024-07-31 14:20:00,57.96,58.04,57.84,57.96,45845.25,54.5106,54.5859,54.3978,54.5106,45845.25
2024-07-31 14:25:00,58.0,58.04,57.96,58.0,22337.5,54.5482,54.5859,54.5106,54.5482,22337.5
2024-07-31 14:30:00,57.96,57.96,57.64,57.76,116337.5,54.5106,54.5106,54.2097,54.3225,116337.5
2024-07-31 14:35:00,57.8,58.08,57.8,57.92,111890.25,54.3602,54.6235,54.3602,54.473,111890.25
2024-07-31 14:40:00,57.88,57.92,57.56,57.64,70081.5,54.4354,54.473,54.1344,54.2097,70081.5
2024-07-31 14:45:00,57.64,57.68,57.4,57.4,52026.0,54.2097,54.2473,53.984,53.984,52026.0
2024-07-31 14:50:00,57.44,57.52,57.28,57.4,90714.75,54.0216,54.0968,53.8711,53.984,90714.75
2024-07-31 14:55:00,57.44,57.52,57.28,57.4,80724.25,54.0216,54.0968,53.8711,53.984,80724.25
2024-07-31 15:00:00,57.4,57.6,57.32,57.6,77642.0,53.984,54.1721,53.9087,54.1721,77642.0
2024-07-31 15:05:00,57.56,57.84,57.48,57.84,166188.5,54.1344,54.3978,54.0592,54.3978,166188.5
2024-07-31 15:10:00,57.84,57.96,57.72,57.96,76349.75,54.3978,54.5106,54.2849,54.5106,76349.75
2024-07-31 15:15:00,57.96,58.44,57.76,58.4,110843.75,54.5106,54.9621,54.3225,54.9244,110843.75
2024-07-31 15:20:00,58.4,58.6,58.16,58.6,166875.25,54.9244,55.1125,54.6987,55.1125,166875.25
2024-07-31 15:25:00,58.6,58.92,58.52,58.84,103995.75,55.1125,55.4135,55.0373,55.3383,103995.75
2024-07-31 15:30:00,58.84,59.0,58.68,58.76,185314.0,55.3383,55.4887,55.1878,55.263,185314.0
2024-07-31 15:35:00,58.8,58.8,58.44,58.56,103707.75,55.3006,55.3006,54.9621,55.0749,103707.75
2024-07-31 15:40:00,58.56,58.56,58.16,58.2,89228.25,55.0749,55.0749,54.6987,54.7363,89228.25
2024-07-31 15:45:00,58.24,58.48,58.12,58.36,109383.75,54.774,54.9997,54.6611,54.8868,109383.75
2024-07-31 15:50:00,58.36,58.92,58.16,58.68,178632.0,54.8868,55.4135,54.6987,55.1878,178632.0
2024-07-31 15:55:00,58.68,58.88,58.6,58.84,126819.5,55.1878,55.3759,55.1125,55.3383,126819.5
2024-08-01 09:30:00,58.36,58.36,57.84,58.08,92954.75,54.8868,54.8868,54.3978,54.6235,92954.75
2024-08-01 09:35:00,58.12,58.2,57.84,58.12,50311.5,54.6611,54.7363,54.3978,54.6611,50311.5
2024-08-01 09:40:00,58.08,58.36,58.04,58.28,37742.5,54.6235,54.8868,54.5859,54.8116,37742.5
2024-08-01 09:45:00,58.24,58.64,58.2,58.64,50901.25,54.774,55.1502,54.7363,55.1502,50901.25
2024-08-01 09:50:00,58.6,58.96,58.56,58.92,87044.25,55.1125,55.4511,55.0749,55.4135,87044.25
2024-08-01 09:55:00,58.92,58.96,58.8,58.84,60830.5,55.4135,55.4511,55.3006,55.3383,60830.5
2024-08-01 10:00:00,58.88,59.2,58.88,59.0,161454.0,55.3759,55.6768,55.3759,55.4887,161454.0
2024-08-01 10:05:00,59.04,59.48,58.96,59.48,165848.0,55.5264,55.9402,55.4511,55.9402,165848.0
2024-08-01 10:10:00,59.44,59.6,59.36,59.56,99112.0,55.9026,56.053,55.8273,56.0154,99112.0
2024-08-01 10:15:00,59.56,59.64,59.44,59.56,85105.0,56.0154,56.0906,55.9026,56.0154,85105.0
2024-08-01 10:20:00,59.56,59.88,59.48,59.76,159169.0,56.0154,56.3164,55.9402,56.2035,159169.0
2024-08-01 10:25:00,59.76,60.0,59.68,60.0,107883.25,56.2035,56.4292,56.1283,56.4292,107883.25
2024-08-01 10:30:00,60.0,60.24,59.84,60.0,122479.5,56.4292,56.6549,56.2787,56.4292,122479.5
2024-08-01 10:35:00,60.0,60.32,60.0,60.16,143827.25,56.4292,56.7302,56.4292,56.5797,143827.25
2024-08-01 10:40:00,60.16,60.36,60.12,60.32,83124.0,56.5797,56.7678,56.5421,56.7302,83124.0
2024-08-01 10:45:00,60.32,60.6,60.16,60.56,111523.5,56.7302,56.9935,56.5797,56.9559,111523.5
2024-08-01 10:50:00,60.56,60.6,60.36,60.44,125539.75,56.9559,56.9935,56.7678,56.843,125539.75
2024-08-01 10:55:00,60.44,60.52,60.24,60.48,72059.25,56.843,56.9183,56.6549,56.8807,72059.25
2024-08-01 11:00:00,60.48,60.76,60.44,60.72,80739.25,56.8807,57.144,56.843,57.1064,80739.25
2024-08-01 11:05:00,60.72,60.8,60.64,60.68,84124.0,57.1064,57.1816,57.0311,57.0688,84124.0
2024-08-01 11:10:00,60.72,61.0,60.68,60.96,97799.25,57.1064,57.3697,57.0688,57.3321,97799.25
2024-08-01 11:15:00,60.96,61.0,60.72,60.8,71225.0,57.3321,57.3697,57.1064,57.1816,71225.0
2024-08-01 11:20:00,60.84,61.16,60.84,61.04,177944.0,57.2192,57.5202,57.2192,57.4073,177944.0
2024-08-01 11:25:00,61.04,61.16,60.88,61.12,56917.0,57.4073,57.5202,57.2569,57.4826,56917.0
2024-08-01 11:30:00,61.16,61.16,60.92,61.12,84302.5,57.5202,57.5202,57.2945,57.4826,84302.5
2024-08-01 11:35:00,61.16,61.24,61.08,61.16,68453.75,57.5202,57.5954,57.4449,57.5202,68453.75
2024-08-01 11:40:00,61.16,61.2,61.0,61.16,75973.5,57.5202,57.5578,57.3697,57.5202,75973.5
2024-08-01 11:45:00,61.16,61.36,61.12,61.28,71442.25,57.5202,57.7083,57.4826,57.633,71442.25
2024-08-01 11:50:00,61.28,61.32,61.12,61.16,67822.0,57.633,57.6707,57.4826,57.5202,67822.0
2024-08-01 11:55:00,61.16,61.24,61.04,61.24,54025.0,57.5202,57.5954,57.4073,57.5954,54025.0
2024-08-01 12:00:00,61.2,61.28,60.96,61.0,52453.5,57.5578,57.633,57.3321,57.3697,52453.5
2024-08-01 12:05:00,61.04,61.08,60.84,60.88,61258.0,57.4073,57.4449,57.2192,57.2569,61258.0
2024-08-01 12:10:00,60.88,61.12,60.84,60.92,117811.25,57.2569,57.4826,57.2192,57.2945,117811.25
2024-08-01 12:15:00,60.92,60.96,60.68,60.8,55390.5,57.2945,57.3321,57.0688,57.1816,55390.5
2024-08-01 12:20:00,60.76,61.16,60.76,61.08,37498.5,57.144,57.5202,57.144,57.4449,37498.5
2024-08-01 12:25:00,61.08,61.12,60.88,60.88,57959.0,57.4449,57.4826,57.2569,57.2569,57959.0
2024-08-01 12:30:00,60.92,61.12,60.92,61.04,43404.75,57.2945,57.4826,57.2945,57.4073,43404.75
2024-08-01 12:35:00,61.08,61.24,61.0,61.2,58016.75,57.4449,57.5954,57.3697,57.5578,58016.75
2024-08-01 12:40:00,61.2,61.4,61.2,61.32,72988.5,57.5578,57.7459,57.5578,57.6707,72988.5
2024-08-01 12:45:00,61.32,61.36,61.16,61.24,44889.25,57.6707,57.7083,57.5202,57.5954,44889.25
2024-08-01 12:50:00,61.28,61.4,61.12,61.16,54466.0,57.633,57.7459,57.4826,57.5202,54466.0
2024-08-01 12:55:00,61.16,61.28,61.12,61.28,43256.75,57.5202,57.633,57.4826,57.633,43256.75
2024-08-01 13:00:00,61.24,61.36,61.16,61.24,69619.25,57.5954,57.7083,57.5202,57.5954,69619.25
2024-08-01 13:05:00,61.24,61.48,61.24,61.44,40676.0,57.5954,57.8211,57.5954,57.7835,40676.0
2024-08-01 13:10:00,61.44,61.52,61.28,61.48,68571.75,57.7835,57.8588,57.633,57.8211,68571.75
2024-08-01 13:15:00,61.48,61.56,61.36,61.56,61977.5,57.8211,57.8964,57.7083,57.8964,61977.5
2024-08-01 13:20:00,61.56,61.64,61.44,61.48,37254.0,57.8964,57.9716,57.7835,57.8211,37254.0
2024-08-01 13:25:00,61.48,61.56,61.36,61.44,59230.25,57.8211,57.8964,57.7083,57.7835,59230.25
2024-08-01 13:30:00,61.48,61.64,61.48,61.64,42258.75,57.8211,57.9716,57.8211,57.9716,42258.75
2024-08-01 13:35:00,61.6,61.72,61.52,61.64,48129.0,57.934,58.0469,57.8588,57.9716,48129.0
2024-08-01 13:40:00,61.6,61.76,61.56,61.64,40680.5,57.934,58.0845,57.8964,57.9716,40680.5
2024-08-01 13:45:00,61.64,61.88,61.6,61.84,114290.5,57.9716,58.1973,57.934,58.1597,114290.5
2024-08-01 13:50:00,61.84,61.88,61.56,61.56,72540.5,58.1597,58.1973,57.8964,57.8964,72540.5
2024-08-01 13:55:00,61.6,61.8,61.44,61.44,39183.25,57.934,58.1221,57.7835,57.7835,39183.25
2024-08-01 14:00:00,61.44,61.76,61.4,61.76,47279.5,57.7835,58.0845,57.7459,58.0845,47279.5
2024-08-01 14:05:00,61.76,61.8,61.56,61.72,52088.5,58.0845,58.1221,57.8964,58.0469,52088.5
2024-08-01 14:10:00,61.76,61.88,61.72,61.8,53306.75,58.0845,58.1973,58.0469,58.1221,53306.75
2024-08-01 14:15:00,61.76,61.88,61.72,61.84,49970.25,58.0845,58.1973,58.0469,58.1597,49970.25
2024-08-01 14:20:00,61.8,61.84,61.64,61.76,44350.25,58.1221,58.1597,57.9716,58.0845,44350.25
2024-08-01 14:25:00,61.8,62.04,61.8,62.0,37440.75,58.1221,58.3478,58.1221,58.3102,37440.75
2024-08-01 14:30:00,61.96,62.04,61.92,62.0,27977.75,58.2726,58.3478,58.235,58.3102,27977.75
2024-08-01 14:35:00,62.0,62.04,61.88,61.96,18697.25,58.3102,58.3478,58.1973,58.2726,18697.25
2024-08-01 14:40:00,61.96,62.16,61.84,62.12,46703.0,58.2726,58.4607,58.1597,58.4231,46703.0
2024-08-01 14:45:00,62.12,62.16,62.0,62.08,24210.5,58.4231,58.4607,58.3102,58.3854,24210.5
2024-08-01 14:50:00,62.04,62.16,61.88,62.0,43360.75,58.3478,58.4607,58.1973,58.3102,43360.75
2024-08-01 14:55:00,62.04,62.04,61.84,61.92,21890.75,58.3478,58.3478,58.1597,58.235,21890.75
2024-08-01 15:00:00,61.92,62.04,61.84,61.84,46871.5,58.235,58.3478,58.1597,58.1597,46871.5
2024-08-01 15:05:00,61.88,62.04,61.84,61.88,29418.0,58.1973,58.3478,58.1597,58.1973,29418.0
2024-08-01 15:10:00,61.84,61.88,61.72,61.8,35808.0,58.1597,58.1973,58.0469,58.1221,35808.0
2024-08-01 15:15:00,61.8,61.92,61.72,61.76,42574.75,58.1221,58.235,58.0469,58.0845,42574.75
2024-08-01 15:20:00,61.8,61.84,61.72,61.8,48202.75,58.1221,58.1597,58.0469,58.1221,48202.75
2024-08-01 15:25:00,61.76,61.8,61.6,61.64,37875.0,58.0845,58.1221,57.934,57.9716,37875.0
2024-08-01 15:30:00,61.64,61.72,61.48,61.68,63452.0,57.9716,58.0469,57.8211,58.0092,63452.0
2024-08-01 15:35:00,61.64,61.68,61.44,61.48,38773.75,57.9716,58.0092,57.7835,57.8211,38773.75
2024-08-01 15:40:00,61.48,61.68,61.48,61.68,54976.25,57.8211,58.0092,57.8211,58.0092,54976.25
2024-08-01 15:45:00,61.64,61.64,61.28,61.36,88300.25,57.9716,57.9716,57.633,57.7083,88300.25
2024-08-01 15:50:00,61.36,61.48,61.0,61.44,213802.25,57.7083,57.8211,57.3697,57.7835,213802.25
2024-08-01 15:55:00,61.4,61.4,61.08,61.12,310979.25,57.7459,57.7459,57.4449,57.4826,310979.25
2024-08-02 09:30:00,62.8,63.48,62.6,63.36,204164.25,59.0626,59.7021,58.8745,59.5893,204164.25
2024-08-02 09:35:00,63.4,63.56,63.16,63.16,139735.0,59.6269,59.7774,59.4012,59.4012,139735.0
2024-08-02 09:40:00,63.16,63.36,63.0,63.04,113142.25,59.4012,59.5893,59.2507,59.2883,113142.25
2024-08-02 09:45:00,63.08,63.52,62.92,62.96,113943.0,59.3259,59.7397,59.1754,59.2131,113943.0
2024-08-02 09:50:00,63.0,63.12,62.64,63.12,153997.75,59.2507,59.3635,58.9121,59.3635,153997.75
2024-08-02 09:55:00,63.16,63.44,63.04,63.28,64732.5,59.4012,59.6645,59.2883,59.514,64732.5
2024-08-02 10:00:00,63.32,63.36,62.92,63.0,131759.25,59.5516,59.5893,59.1754,59.2507,131759.25
2024-08-02 10:05:00,63.0,63.72,63.0,63.64,206915.0,59.2507,59.9278,59.2507,59.8526,206915.0
2024-08-02 10:10:00,63.64,64.16,63.52,64.04,179765.0,59.8526,60.3417,59.7397,60.2288,179765.0
2024-08-02 10:15:00,64.04,64.2,63.76,64.2,245204.25,60.2288,60.3793,59.9655,60.3793,245204.25
2024-08-02 10:20:00,64.16,64.52,64.12,64.48,202644.75,60.3417,60.6802,60.304,60.6426,202644.75
2024-08-02 10:25:00,64.48,64.56,64.24,64.48,137050.5,60.6426,60.7178,60.4169,60.6426,137050.5
2024-08-02 10:30:00,64.44,64.6,64.36,64.52,183423.5,60.605,60.7555,60.5297,60.6802,183423.5
2024-08-02 10:35:00,64.52,64.72,64.48,64.72,151803.25,60.6802,60.8683,60.6426,60.8683,151803.25
2024-08-02 10:40:00,64.72,64.84,64.6,64.8,88973.0,60.8683,60.9812,60.7555,60.9436,88973.0
2024-08-02 10:45:00,64.8,64.88,64.6,64.6,164525.25,60.9436,61.0188,60.7555,60.7555,164525.25
2024-08-02 10:50:00,64.6,64.92,64.48,64.92,170583.75,60.7555,61.0564,60.6426,61.0564,170583.75
2024-08-02 10:55:00,64.88,65.24,64.84,65.08,117923.75,61.0188,61.3574,60.9812,61.2069,117923.75
2024-08-02 11:00:00,65.08,65.36,65.04,65.36,157714.25,61.2069,61.4702,61.1693,61.4702,157714.25
2024-08-02 11:05:00,65.32,65.52,65.28,65.36,101683.25,61.4326,61.6207,61.395,61.4702,101683.25
2024-08-02 11:10:00,65.32,65.44,65.16,65.36,128812.0,61.4326,61.5455,61.2821,61.4702,128812.0
2024-08-02 11:15:00,65.4,65.48,65.24,65.36,98329.0,61.5079,61.5831,61.3574,61.4702,98329.0
2024-08-02 11:20:00,65.4,65.6,65.36,65.44,62466.75,61.5079,61.696,61.4702,61.5455,62466.75
2024-08-02 11:25:00,65.44,65.68,65.4,65.52,75448.0,61.5455,61.7712,61.5079,61.6207,75448.0
2024-08-02 11:30:00,65.48,65.52,65.36,65.44,59145.0,61.5831,61.6207,61.4702,61.5455,59145.0
2024-08-02 11:35:00,65.48,65.48,65.16,65.36,166642.75,61.5831,61.5831,61.2821,61.4702,166642.75
2024-08-02 11:40:00,65.36,65.48,65.16,65.16,102410.0,61.4702,61.5831,61.2821,61.2821,102410.0
2024-08-02 11:45:00,65.2,65.24,64.92,64.96,179480.0,61.3198,61.3574,61.0564,61.094,179480.0
2024-08-02 11:50:00,64.92,65.2,64.88,65.16,136108.25,61.0564,61.3198,61.0188,61.2821,136108.25
2024-08-02 11:55:00,65.2,65.2,64.8,64.96,212145.0,61.3198,61.3198,60.9436,61.094,212145.0
2024-08-02 12:00:00,64.96,65.08,64.68,64.68,123769.5,61.094,61.2069,60.8307,60.8307,123769.5
2024-08-02 12:05:00,64.68,64.8,64.6,64.76,79081.5,60.8307,60.9436,60.7555,60.9059,79081.5
2024-08-02 12:10:00,64.76,64.96,64.72,64.8,106404.0,60.9059,61.094,60.8683,60.9436,106404.0
2024-08-02 12:15:00,64.8,64.84,64.56,64.56,82085.0,60.9436,60.9812,60.7178,60.7178,82085.0
2024-08-02 12:20:00,64.6,64.68,64.48,64.64,77570.75,60.7555,60.8307,60.6426,60.7931,77570.75
2024-08-02 12:25:00,64.64,64.72,64.44,64.52,80776.75,60.7931,60.8683,60.605,60.6802,80776.75
2024-08-02 12:30:00,64.52,64.68,64.44,64.52,62802.75,60.6802,60.8307,60.605,60.6802,62802.75
2024-08-02 12:35:00,64.52,64.64,64.44,64.44,73225.25,60.6802,60.7931,60.605,60.605,73225.25
2024-08-02 12:40:00,64.44,64.48,64.32,64.4,73322.5,60.605,60.6426,60.4921,60.5674,73322.5
2024-08-02 12:45:00,64.4,64.64,64.36,64.44,104514.5,60.5674,60.7931,60.5297,60.605,104514.5
2024-08-02 12:50:00,64.48,64.96,64.48,64.92,69263.5,60.6426,61.094,60.6426,61.0564,69263.5
2024-08-02 12:55:00,64.88,64.96,64.56,64.68,125619.25,61.0188,61.094,60.7178,60.8307,125619.25
2024-08-02 13:00:00,64.68,64.96,64.6,64.92,82271.0,60.8307,61.094,60.7555,61.0564,82271.0
2024-08-02 13:05:00,64.88,64.96,64.76,64.8,64589.75,61.0188,61.094,60.9059,60.9436,64589.75
2024-08-02 13:10:00,64.84,65.0,64.64,64.72,95769.0,60.9812,61.1317,60.7931,60.8683,95769.0
2024-08-02 13:15:00,64.76,64.92,64.72,64.84,64720.25,60.9059,61.0564,60.8683,60.9812,64720.25
2024-08-02 13:20:00,64.84,65.12,64.84,65.0,57723.5,60.9812,61.2445,60.9812,61.1317,57723.5
2024-08-02 13:25:00,65.04,65.04,64.88,65.04,55043.75,61.1693,61.1693,61.0188,61.1693,55043.75
2024-08-02 13:30:00,65.0,65.2,65.0,65.04,64952.0,61.1317,61.3198,61.1317,61.1693,64952.0
2024-08-02 13:35:00,65.04,65.2,65.0,65.04,55725.5,61.1693,61.3198,61.1317,61.1693,55725.5
2024-08-02 13:40:00,65.04,65.16,65.0,65.12,37513.25,61.1693,61.2821,61.1317,61.2445,37513.25
2024-08-02 13:45:00,65.12,65.2,64.96,65.08,74472.25,61.2445,61.3198,61.094,61.2069,74472.25
2024-08-02 13:50:00,65.08,65.2,64.92,65.2,51956.25,61.2069,61.3198,61.0564,61.3198,51956.25
2024-08-02 13:55:00,65.2,65.28,65.08,65.2,83549.75,61.3198,61.395,61.2069,61.3198,83549.75
2024-08-02 14:00:00,65.2,65.4,65.16,65.36,52362.75,61.3198,61.5079,61.2821,61.4702,52362.75
2024-08-02 14:05:00,65.36,65.4,65.24,65.36,46275.5,61.4702,61.5079,61.3574,61.4702,46275.5
2024-08-02 14:10:00,65.36,65.36,65.2,65.2,34401.25,61.4702,61.4702,61.3198,61.3198,34401.25
2024-08-02 14:15:00,65.2,65.24,65.04,65.08,40618.5,61.3198,61.3574,61.1693,61.2069,40618.5
2024-08-02 14:20:00,65.08,65.08,64.84,64.88,66500.0,61.2069,61.2069,60.9812,61.0188,66500.0
2024-08-02 14:25:00,64.92,64.92,64.64,64.64,46781.75,61.0564,61.0564,60.7931,60.7931,46781.75
2024-08-02 14:30:00,64.64,64.76,64.48,64.64,49199.0,60.7931,60.9059,60.6426,60.7931,49199.0
2024-08-02 14:35:00,64.64,64.84,64.64,64.76,35126.0,60.7931,60.9812,60.7931,60.9059,35126.0
2024-08-02 14:40:00,64.76,64.76,64.64,64.72,30344.25,60.9059,60.9059,60.7931,60.8683,30344.25
2024-08-02 14:45:00,64.76,64.84,64.56,64.72,43530.5,60.9059,60.9812,60.7178,60.8683,43530.5
2024-08-02 14:50:00,64.72,64.76,64.64,64.68,40630.25,60.8683,60.9059,60.7931,60.8307,40630.25
2024-08-02 14:55:00,64.68,64.72,64.56,64.68,56771.5,60.8307,60.8683,60.7178,60.8307,56771.5
2024-08-02 15:00:00,64.64,64.72,64.52,64.64,72147.5,60.7931,60.8683,60.6802,60.7931,72147.5
2024-08-02 15:05:00,64.68,64.8,64.56,64.64,52023.75,60.8307,60.9436,60.7178,60.7931,52023.75
2024-08-02 15:10:00,64.64,64.8,64.56,64.56,47271.25,60.7931,60.9436,60.7178,60.7178,47271.25
2024-08-02 15:15:00,64.56,64.6,64.48,64.56,62237.5,60.7178,60.7555,60.6426,60.7178,62237.5
2024-08-02 15:20:00,64.56,64.72,64.44,64.52,49084.75,60.7178,60.8683,60.605,60.6802,49084.75
2024-08-02 15:25:00,64.48,64.52,64.2,64.32,66719.25,60.6426,60.6802,60.3793,60.4921,66719.25
2024-08-02 15:30:00,64.28,64.36,64.16,64.36,63227.75,60.4545,60.5297,60.3417,60.5297,63227.75
2024-08-02 15:35:00,64.36,64.64,64.28,64.64,66575.0,60.5297,60.7931,60.4545,60.7931,66575.0
2024-08-02 15:40:00,64.64,64.76,64.4,64.44,64855.5,60.7931,60.9059,60.5674,60.605,64855.5
2024-08-02 15:45:00,64.44,64.56,64.24,64.52,84271.75,60.605,60.7178,60.4169,60.6802,84271.75
2024-08-02 15:50:00,64.56,64.8,64.36,64.36,265148.75,60.7178,60.9436,60.5297,60.5297,265148.75
2024-08-02 15:55:00,64.36,64.36,63.96,64.0,145839.0,60.5297,60.5297,60.1536,60.1912,145839.0
2024-08-05 09:30:00,69.28,69.76,69.04,69.68,436314.5,65.1569,65.6084,64.9312,65.5331,436314.5
2024-08-05 09:35:00,69.64,69.88,68.96,69.0,356691.25,65.4955,65.7212,64.856,64.8936,356691.25
2024-08-05 09:40:00,69.04,70.0,68.88,69.6,394017.25,64.9312,65.8341,64.7807,65.4579,394017.25
2024-08-05 09:45:00,69.64,69.8,68.72,68.8,469906.75,65.4955,65.646,64.6303,64.7055,469906.75
2024-08-05 09:50:00,68.8,69.04,68.4,68.92,381016.0,64.7055,64.9312,64.3293,64.8184,381016.0
2024-08-05 09:55:00,68.92,69.32,68.84,69.28,272725.0,64.8184,65.1946,64.7431,65.1569,272725.0
2024-08-05 10:00:00,69.24,69.28,67.64,68.16,335891.5,65.1193,65.1569,63.6145,64.1036,335891.5
2024-08-05 10:05:00,68.2,68.68,68.12,68.44,288556.5,64.1412,64.5927,64.066,64.3669,288556.5
2024-08-05 10:10:00,68.4,68.8,68.4,68.48,239211.0,64.3293,64.7055,64.3293,64.4046,239211.0
2024-08-05 10:15:00,68.48,68.84,68.24,68.36,269742.5,64.4046,64.7431,64.1788,64.2917,269742.5
2024-08-05 10:20:00,68.36,68.96,68.28,68.76,238661.5,64.2917,64.856,64.2165,64.6679,238661.5
2024-08-05 10:25:00,68.76,69.48,68.44,69.48,128921.0,64.6679,65.345,64.3669,65.345,128921.0
2024-08-05 10:30:00,69.48,69.52,68.76,68.76,134728.0,65.345,65.3827,64.6679,64.6679,134728.0
2024-08-05 10:35:00,68.76,69.24,68.64,69.04,112072.5,64.6679,65.1193,64.555,64.9312,112072.5
2024-08-05 10:40:00,69.08,69.28,68.8,69.0,121699.5,64.9688,65.1569,64.7055,64.8936,121699.5
2024-08-05 10:45:00,68.96,69.12,68.76,69.08,215303.5,64.856,65.0065,64.6679,64.9688,215303.5
2024-08-05 10:50:00,69.04,69.16,68.28,68.48,135255.0,64.9312,65.0441,64.2165,64.4046,135255.0
2024-08-05 10:55:00,68.48,69.32,68.44,69.28,76426.75,64.4046,65.1946,64.3669,65.1569,76426.75
2024-08-05 11:00:00,69.28,69.48,69.0,69.2,118662.75,65.1569,65.345,64.8936,65.0817,118662.75
2024-08-05 11:05:00,69.28,69.28,68.44,68.48,264573.25,65.1569,65.1569,64.3669,64.4046,264573.25
2024-08-05 11:10:00,68.52,68.76,68.28,68.64,135122.0,64.4422,64.6679,64.2165,64.555,135122.0
2024-08-05 11:15:00,68.6,68.68,68.4,68.6,140122.0,64.5174,64.5927,64.3293,64.5174,140122.0
2024-08-05 11:20:00,68.64,68.76,68.24,68.28,124131.5,64.555,64.6679,64.1788,64.2165,124131.5
2024-08-05 11:25:00,68.28,68.44,68.12,68.36,131932.5,64.2165,64.3669,64.066,64.2917,131932.5
2024-08-05 11:30:00,68.36,68.44,67.96,68.12,131395.5,64.2917,64.3669,63.9155,64.066,131395.5
2024-08-05 11:35:00,68.12,68.24,67.64,67.84,242256.0,64.066,64.1788,63.6145,63.8026,242256.0
2024-08-05 11:40:00,67.88,68.24,67.8,68.16,102961.0,63.8403,64.1788,63.765,64.1036,102961.0
2024-08-05 11:45:00,68.12,68.28,67.92,68.2,97743.5,64.066,64.2165,63.8779,64.1412,97743.5
2024-08-05 11:50:00,68.2,68.44,67.92,68.0,140893.5,64.1412,64.3669,63.8779,63.9531,140893.5
2024-08-05 11:55:00,68.0,68.2,67.8,67.92,105877.75,63.9531,64.1412,63.765,63.8779,105877.75
2024-08-05 12:00:00,67.88,68.12,67.72,67.84,100771.75,63.8403,64.066,63.6898,63.8026,100771.75
2024-08-05 12:05:00,67.84,67.96,67.64,67.72,82527.5,63.8026,63.9155,63.6145,63.6898,82527.5
2024-08-05 12:10:00,67.72,68.04,67.72,67.8,93465.75,63.6898,63.9907,63.6898,63.765,93465.75
2024-08-05 12:15:00,67.8,67.84,67.6,67.68,125707.25,63.765,63.8026,63.5769,63.6522,125707.25
2024-08-05 12:20:00,67.68,67.8,67.56,67.64,146141.75,63.6522,63.765,63.5393,63.6145,146141.75
2024-08-05 12:25:00,67.64,67.76,67.36,67.44,160034.5,63.6145,63.7274,63.3512,63.4264,160034.5
2024-08-05 12:30:00,67.44,67.8,67.4,67.76,152463.25,63.4264,63.765,63.3888,63.7274,152463.25
2024-08-05 12:35:00,67.76,68.12,67.72,68.0,141343.75,63.7274,64.066,63.6898,63.9531,141343.75
2024-08-05 12:40:00,68.0,68.16,67.76,68.08,141629.25,63.9531,64.1036,63.7274,64.0284,141629.25
2024-08-05 12:45:00,68.12,68.36,68.04,68.28,143835.5,64.066,64.2917,63.9907,64.2165,143835.5
2024-08-05 12:50:00,68.24,68.44,68.2,68.4,73680.25,64.1788,64.3669,64.1412,64.3293,73680.25
2024-08-05 12:55:00,68.44,68.52,68.24,68.4,68073.5,64.3669,64.4422,64.1788,64.3293,68073.5
2024-08-05 13:00:00,68.44,68.6,68.36,68.56,35919.25,64.3669,64.5174,64.2917,64.4798,35919.25
2024-08-05 13:05:00,68.6,68.76,68.36,68.52,73989.0,64.5174,64.6679,64.2917,64.4422,73989.0
2024-08-05 13:10:00,68.52,68.64,68.36,68.52,66765.5,64.4422,64.555,64.2917,64.4422,66765.5
2024-08-05 13:15:00,68.52,68.52,68.28,68.32,69305.5,64.4422,64.4422,64.2165,64.2541,69305.5
2024-08-05 13:20:00,68.32,68.36,68.08,68.24,62652.5,64.2541,64.2917,64.0284,64.1788,62652.5
2024-08-05 13:25:00,68.2,68.36,67.96,68.32,83117.0,64.1412,64.2917,63.9155,64.2541,83117.0
2024-08-05 13:30:00,68.32,68.4,68.16,68.16,64994.5,64.2541,64.3293,64.1036,64.1036,64994.5
2024-08-05 13:35:00,68.16,68.32,68.16,68.24,88850.75,64.1036,64.2541,64.1036,64.1788,88850.75
2024-08-05 13:40:00,68.24,68.44,68.12,68.36,100779.25,64.1788,64.3669,64.066,64.2917,100779.25
2024-08-05 13:45:00,68.36,68.48,68.32,68.44,70675.5,64.2917,64.4046,64.2541,64.3669,70675.5
2024-08-05 13:50:00,68.44,68.52,68.28,68.52,93500.5,64.3669,64.4422,64.2165,64.4422,93500.5
2024-08-05 13:55:00,68.48,68.68,68.36,68.56,56227.75,64.4046,64.5927,64.2917,64.4798,56227.75
2024-08-05 14:00:00,68.56,68.84,68.56,68.76,208792.5,64.4798,64.7431,64.4798,64.6679,208792.5
2024-08-05 14:05:00,68.8,68.8,68.52,68.56,67544.75,64.7055,64.7055,64.4422,64.4798,67544.75
2024-08-05 14:10:00,68.56,68.68,68.48,68.64,70092.75,64.4798,64.5927,64.4046,64.555,70092.75
2024-08-05 14:15:00,68.64,68.72,68.36,68.44,77031.75,64.555,64.6303,64.2917,64.3669,77031.75
2024-08-05 14:20:00,68.4,68.48,68.32,68.44,105824.0,64.3293,64.4046,64.2541,64.3669,105824.0
2024-08-05 14:25:00,68.4,68.44,68.16,68.28,88242.0,64.3293,64.3669,64.1036,64.2165,88242.0
2024-08-05 14:30:00,68.28,68.56,68.2,68.56,78959.75,64.2165,64.4798,64.1412,64.4798,78959.75
2024-08-05 14:35:00,68.56,68.8,68.4,68.72,60976.5,64.4798,64.7055,64.3293,64.6303,60976.5
2024-08-05 14:40:00,68.72,69.0,68.64,68.92,132245.5,64.6303,64.8936,64.555,64.8184,132245.5
2024-08-05 14:45:00,68.96,69.16,68.84,69.04,260161.0,64.856,65.0441,64.7431,64.9312,260161.0
2024-08-05 14:50:00,69.04,69.04,68.72,69.0,64476.5,64.9312,64.9312,64.6303,64.8936,64476.5
2024-08-05 14:55:00,69.0,69.2,68.96,69.16,71629.75,64.8936,65.0817,64.856,65.0441,71629.75
2024-08-05 15:00:00,69.16,69.2,68.92,68.96,104907.0,65.0441,65.0817,64.8184,64.856,104907.0
2024-08-05 15:05:00,69.0,69.24,68.96,69.2,63425.75,64.8936,65.1193,64.856,65.0817,63425.75
2024-08-05 15:10:00,69.2,69.36,69.08,69.36,70188.75,65.0817,65.2322,64.9688,65.2322,70188.75
2024-08-05 15:15:00,69.36,69.4,69.16,69.2,68727.5,65.2322,65.2698,65.0441,65.0817,68727.5
2024-08-05 15:20:00,69.2,69.2,69.0,69.08,128691.25,65.0817,65.0817,64.8936,64.9688,128691.25
2024-08-05 15:25:00,69.08,69.24,69.04,69.16,68870.0,64.9688,65.1193,64.9312,65.0441,68870.0
2024-08-05 15:30:00,69.12,69.4,69.08,69.2,92532.75,65.0065,65.2698,64.9688,65.0817,92532.75
2024-08-05 15:35:00,69.24,69.32,69.08,69.24,110326.5,65.1193,65.1946,64.9688,65.1193,110326.5
2024-08-05 15:40:00,69.28,69.48,69.2,69.48,47519.5,65.1569,65.345,65.0817,65.345,47519.5
2024-08-05 15:45:00,69.48,69.6,69.32,69.56,75045.75,65.345,65.4579,65.1946,65.4203,75045.75
2024-08-05 15:50:00,69.56,69.64,69.0,69.28,299459.5,65.4203,65.4955,64.8936,65.1569,299459.5
2024-08-05 15:55:00,69.24,69.28,68.88,68.92,228631.0,65.1193,65.1569,64.7807,64.8184,228631.0
2024-08-06 09:30:00,68.8,69.44,68.56,68.88,347155.5,64.7055,65.3074,64.4798,64.7807,347155.5
2024-08-06 09:35:00,68.92,68.96,68.28,68.44,218135.75,64.8184,64.856,64.2165,64.3669,218135.75
2024-08-06 09:40:00,68.44,68.84,68.4,68.48,211597.75,64.3669,64.7431,64.3293,64.4046,211597.75
2024-08-06 09:45:00,68.52,68.72,68.0,68.16,102374.0,64.4422,64.6303,63.9531,64.1036,102374.0
2024-08-06 09:50:00,68.16,68.2,67.36,67.52,129772.0,64.1036,64.1412,63.3512,63.5017,129772.0
2024-08-06 09:55:00,67.48,67.56,67.28,67.44,120965.25,63.4641,63.5393,63.276,63.4264,120965.25
2024-08-06 10:00:00,67.44,67.56,67.12,67.2,95041.0,63.4264,63.5393,63.1255,63.2007,95041.0
2024-08-06 10:05:00,67.24,67.36,66.84,66.84,103208.5,63.2384,63.3512,62.8622,62.8622,103208.5
2024-08-06 10:10:00,66.84,67.16,66.8,67.08,117649.75,62.8622,63.1631,62.8245,63.0879,117649.75
2024-08-06 10:15:00,67.08,67.28,66.96,67.08,104603.0,63.0879,63.276,62.975,63.0879,104603.0
2024-08-06 10:20:00,67.08,67.12,66.8,66.84,129468.0,63.0879,63.1255,62.8245,62.8622,129468.0
2024-08-06 10:25:00,66.84,67.2,66.6,67.2,119113.0,62.8622,63.2007,62.6364,63.2007,119113.0
2024-08-06 10:30:00,67.16,67.4,67.0,67.04,81466.0,63.1631,63.3888,63.0126,63.0503,81466.0
2024-08-06 10:35:00,67.04,67.08,66.56,66.88,61229.5,63.0503,63.0879,62.5988,62.8998,61229.5
2024-08-06 10:40:00,66.88,66.92,66.6,66.64,56823.5,62.8998,62.9374,62.6364,62.6741,56823.5
2024-08-06 10:45:00,66.64,66.68,66.04,66.16,66755.0,62.6741,62.7117,62.1098,62.2226,66755.0
2024-08-06 10:50:00,66.16,66.48,66.12,66.28,101256.5,62.2226,62.5236,62.185,62.3355,101256.5
2024-08-06 10:55:00,66.32,66.64,66.28,66.48,129683.5,62.3731,62.6741,62.3355,62.5236,129683.5
2024-08-06 11:00:00,66.48,66.6,66.28,66.4,127602.0,62.5236,62.6364,62.3355,62.4483,127602.0
2024-08-06 11:05:00,66.4,66.68,66.28,66.64,79436.5,62.4483,62.7117,62.3355,62.6741,79436.5
2024-08-06 11:10:00,66.64,66.92,66.6,66.72,97341.5,62.6741,62.9374,62.6364,62.7493,97341.5
2024-08-06 11:15:00,66.76,67.08,66.68,66.92,87053.0,62.7869,63.0879,62.7117,62.9374,87053.0
2024-08-06 11:20:00,66.96,67.36,66.96,67.32,72023.5,62.975,63.3512,62.975,63.3136,72023.5
2024-08-06 11:25:00,67.32,67.8,67.12,67.8,62003.5,63.3136,63.765,63.1255,63.765,62003.5
2024-08-06 11:30:00,67.76,67.8,67.44,67.52,109378.5,63.7274,63.765,63.4264,63.5017,109378.5
2024-08-06 11:35:00,67.52,67.68,67.32,67.4,69163.0,63.5017,63.6522,63.3136,63.3888,69163.0
2024-08-06 11:40:00,67.36,67.48,67.12,67.28,68897.75,63.3512,63.4641,63.1255,63.276,68897.75
2024-08-06 11:45:00,67.24,67.36,66.92,66.92,61179.0,63.2384,63.3512,62.9374,62.9374,61179.0
2024-08-06 11:50:00,66.88,66.92,66.6,66.8,44615.0,62.8998,62.9374,62.6364,62.8245,44615.0
2024-08-06 11:55:00,66.76,66.76,66.6,66.64,47554.5,62.7869,62.7869,62.6364,62.6741,47554.5
2024-08-06 12:00:00,66.64,66.64,66.4,66.52,62811.25,62.6741,62.6741,62.4483,62.5612,62811.25
2024-08-06 12:05:00,66.56,66.68,66.44,66.52,62844.5,62.5988,62.7117,62.486,62.5612,62844.5
2024-08-06 12:10:00,66.48,66.56,66.36,66.4,52363.75,62.5236,62.5988,62.4107,62.4483,52363.75
2024-08-06 12:15:00,66.4,66.48,66.2,66.28,64894.0,62.4483,62.5236,62.2602,62.3355,64894.0
2024-08-06 12:20:00,66.28,66.56,66.2,66.36,43534.0,62.3355,62.5988,62.2602,62.4107,43534.0
2024-08-06 12:25:00,66.36,66.56,66.32,66.44,62508.25,62.4107,62.5988,62.3731,62.486,62508.25
2024-08-06 12:30:00,66.44,66.56,66.36,66.52,36853.5,62.486,62.5988,62.4107,62.5612,36853.5
2024-08-06 12:35:00,66.52,66.64,66.44,66.44,43369.0,62.5612,62.6741,62.486,62.486,43369.0
2024-08-06 12:40:00,66.44,66.52,66.36,66.52,41544.75,62.486,62.5612,62.4107,62.5612,41544.75
2024-08-06 12:45:00,66.48,66.6,66.32,66.6,59973.0,62.5236,62.6364,62.3731,62.6364,59973.0
2024-08-06 12:50:00,66.56,66.6,65.92,66.0,81887.75,62.5988,62.6364,61.9969,62.0721,81887.75
2024-08-06 12:55:00,66.0,66.12,65.88,66.12,42331.25,62.0721,62.185,61.9593,62.185,42331.25
2024-08-06 13:00:00,66.12,66.16,65.92,66.12,66365.5,62.185,62.2226,61.9969,62.185,66365.5
2024-08-06 13:05:00,66.08,66.24,66.04,66.08,85785.25,62.1474,62.2979,62.1098,62.1474,85785.25
2024-08-06 13:10:00,66.08,66.16,65.92,66.04,46970.75,62.1474,62.2226,61.9969,62.1098,46970.75
2024-08-06 13:15:00,66.0,66.08,65.88,66.08,56761.5,62.0721,62.1474,61.9593,62.1474,56761.5
2024-08-06 13:20:00,66.04,66.2,65.92,66.08,53557.5,62.1098,62.2602,61.9969,62.1474,53557.5
2024-08-06 13:25:00,66.08,66.08,65.88,65.92,41515.0,62.1474,62.1474,61.9593,61.9969,41515.0
2024-08-06 13:30:00,65.88,65.96,65.8,65.84,47521.75,61.9593,62.0345,61.884,61.9217,47521.75
2024-08-06 13:35:00,65.88,65.96,65.68,65.76,44793.75,61.9593,62.0345,61.7712,61.8464,44793.75
2024-08-06 13:40:00,65.72,66.0,65.72,65.84,48916.25,61.8088,62.0721,61.8088,61.9217,48916.25
2024-08-06 13:45:00,65.84,66.0,65.8,65.8,26901.5,61.9217,62.0721,61.884,61.884,26901.5
2024-08-06 13:50:00,65.8,65.88,65.72,65.76,46888.75,61.884,61.9593,61.8088,61.8464,46888.75
2024-08-06 13:55:00,65.76,65.8,65.6,65.76,39299.25,61.8464,61.884,61.696,61.8464,39299.25
2024-08-06 14:00:00,65.76,66.0,65.72,66.0,45427.5,61.8464,62.0721,61.8088,62.0721,45427.5
2024-08-06 14:05:00,66.0,66.16,65.92,66.12,87726.5,62.0721,62.2226,61.9969,62.185,87726.5
2024-08-06 14:10:00,66.12,66.2,65.96,66.2,36401.75,62.185,62.2602,62.0345,62.2602,36401.75
2024-08-06 14:15:00,66.16,66.16,65.76,65.8,28619.75,62.2226,62.2226,61.8464,61.884,28619.75
2024-08-06 14:20:00,65.8,65.84,65.48,65.56,50572.0,61.884,61.9217,61.5831,61.6583,50572.0
2024-08-06 14:25:00,65.52,65.6,65.36,65.4,49752.5,61.6207,61.696,61.4702,61.5079,49752.5
2024-08-06 14:30:00,65.4,65.52,65.12,65.16,46607.25,61.5079,61.6207,61.2445,61.2821,46607.25
2024-08-06 14:35:00,65.16,65.2,65.0,65.12,51196.75,61.2821,61.3198,61.1317,61.2445,51196.75
2024-08-06 14:40:00,65.16,65.28,65.12,65.16,59801.75,61.2821,61.395,61.2445,61.2821,59801.75
2024-08-06 14:45:00,65.12,65.2,65.04,65.12,47859.5,61.2445,61.3198,61.1693,61.2445,47859.5
2024-08-06 14:50:00,65.12,65.24,65.04,65.2,24496.75,61.2445,61.3574,61.1693,61.3198,24496.75
2024-08-06 14:55:00,65.2,65.88,65.2,65.84,56353.0,61.3198,61.9593,61.3198,61.9217,56353.0
2024-08-06 15:00:00,65.88,66.48,65.88,66.4,98471.0,61.9593,62.5236,61.9593,62.4483,98471.0
2024-08-06 15:05:00,66.36,66.68,66.24,66.4,178433.25,62.4107,62.7117,62.2979,62.4483,178433.25
2024-08-06 15:10:00,66.4,66.44,66.12,66.2,59010.25,62.4483,62.486,62.185,62.2602,59010.25
2024-08-06 15:15:00,66.2,66.6,66.16,66.36,44147.0,62.2602,62.6364,62.2226,62.4107,44147.0
2024-08-06 15:20:00,66.36,66.4,65.68,65.68,50769.0,62.4107,62.4483,61.7712,61.7712,50769.0
2024-08-06 15:25:00,65.64,66.08,65.64,66.04,64912.5,61.7336,62.1474,61.7336,62.1098,64912.5
2024-08-06 15:30:00,66.0,66.24,65.96,65.96,78212.5,62.0721,62.2979,62.0345,62.0345,78212.5
2024-08-06 15:35:00,66.0,66.16,65.92,66.04,85697.25,62.0721,62.2226,61.9969,62.1098,85697.25
2024-08-06 15:40:00,66.04,66.36,66.04,66.36,114804.75,62.1098,62.4107,62.1098,62.4107,114804.75
2024-08-06 15:45:00,66.4,66.8,66.24,66.76,85469.5,62.4483,62.8245,62.2979,62.7869,85469.5
2024-08-06 15:50:00,66.76,67.24,66.48,67.12,251809.5,62.7869,63.2384,62.5236,63.1255,251809.5
2024-08-06 15:55:00,67.12,67.52,67.04,67.48,146057.0,63.1255,63.5017,63.0503,63.4641,146057.0
2024-08-07 09:30:00,66.12,66.6,66.0,66.04,365317.25,62.185,62.6364,62.0721,62.1098,365317.25
2024-08-07 09:35:00,66.04,66.28,65.88,66.04,161400.0,62.1098,62.3355,61.9593,62.1098,161400.0
2024-08-07 09:40:00,66.04,66.16,65.72,65.92,84192.5,62.1098,62.2226,61.8088,61.9969,84192.5
2024-08-07 09:45:00,65.88,66.12,65.72,66.0,95168.25,61.9593,62.185,61.8088,62.0721,95168.25
2024-08-07 09:50:00,66.0,66.0,65.6,65.64,63462.75,62.0721,62.0721,61.696,61.7336,63462.75
2024-08-07 09:55:00,65.6,65.64,65.12,65.16,67876.25,61.696,61.7336,61.2445,61.2821,67876.25
2024-08-07 10:00:00,65.16,65.52,65.0,65.48,94098.75,61.2821,61.6207,61.1317,61.5831,94098.75
2024-08-07 10:05:00,65.48,65.64,65.16,65.2,100989.5,61.5831,61.7336,61.2821,61.3198,100989.5
2024-08-07 10:10:00,65.2,65.52,65.12,65.48,76145.75,61.3198,61.6207,61.2445,61.5831,76145.75
2024-08-07 10:15:00,65.48,65.76,65.28,65.68,132680.0,61.5831,61.8464,61.395,61.7712,132680.0
2024-08-07 10:20:00,65.64,65.68,65.4,65.52,77656.25,61.7336,61.7712,61.5079,61.6207,77656.25
2024-08-07 10:25:00,65.52,65.92,65.52,65.88,128376.25,61.6207,61.9969,61.6207,61.9593,128376.25
2024-08-07 10:30:00,65.88,65.96,65.68,65.84,83896.75,61.9593,62.0345,61.7712,61.9217,83896.75
2024-08-07 10:35:00,65.84,65.84,65.52,65.76,98464.75,61.9217,61.9217,61.6207,61.8464,98464.75
2024-08-07 10:40:00,65.72,65.72,65.36,65.4,59242.5,61.8088,61.8088,61.4702,61.5079,59242.5
2024-08-07 10:45:00,65.32,65.36,65.08,65.24,71568.25,61.4326,61.4702,61.2069,61.3574,71568.25
2024-08-07 10:50:00,65.24,65.4,65.12,65.32,60135.5,61.3574,61.5079,61.2445,61.4326,60135.5
2024-08-07 10:55:00,65.32,65.4,65.16,65.2,54247.75,61.4326,61.5079,61.2821,61.3198,54247.75
2024-08-07 11:00:00,65.2,65.32,65.08,65.16,52588.75,61.3198,61.4326,61.2069,61.2821,52588.75
2024-08-07 11:05:00,65.12,65.32,65.04,65.28,63691.0,61.2445,61.4326,61.1693,61.395,63691.0
2024-08-07 11:10:00,65.28,65.68,65.24,65.64,65791.75,61.395,61.7712,61.3574,61.7336,65791.75
2024-08-07 11:15:00,65.6,65.92,65.44,65.8,63627.75,61.696,61.9969,61.5455,61.884,63627.75
2024-08-07 11:20:00,65.8,65.84,65.6,65.68,56704.0,61.884,61.9217,61.696,61.7712,56704.0
2024-08-07 11:25:00,65.72,65.8,65.52,65.56,40922.75,61.8088,61.884,61.6207,61.6583,40922.75
2024-08-07 11:30:00,65.56,65.6,65.48,65.56,43301.5,61.6583,61.696,61.5831,61.6583,43301.5
2024-08-07 11:35:00,65.56,65.6,65.32,65.4,37910.75,61.6583,61.696,61.4326,61.5079,37910.75
2024-08-07 11:40:00,65.4,65.8,65.32,65.76,68319.0,61.5079,61.884,61.4326,61.8464,68319.0
2024-08-07 11:45:00,65.8,66.24,65.76,66.08,101504.0,61.884,62.2979,61.8464,62.1474,101504.0
2024-08-07 11:50:00,66.08,66.16,65.88,66.0,51314.0,62.1474,62.2226,61.9593,62.0721,51314.0
2024-08-07 11:55:00,66.0,66.08,65.96,66.08,39130.25,62.0721,62.1474,62.0345,62.1474,39130.25
2024-08-07 12:00:00,66.08,66.6,66.04,66.52,69839.5,62.1474,62.6364,62.1098,62.5612,69839.5
2024-08-07 12:05:00,66.52,66.52,66.32,66.48,99825.0,62.5612,62.5612,62.3731,62.5236,99825.0
2024-08-07 12:10:00,66.48,66.56,66.2,66.24,97810.5,62.5236,62.5988,62.2602,62.2979,97810.5
2024-08-07 12:15:00,66.28,66.4,66.2,66.32,47565.0,62.3355,62.4483,62.2602,62.3731,47565.0
2024-08-07 12:20:00,66.36,66.4,66.16,66.2,63569.0,62.4107,62.4483,62.2226,62.2602,63569.0
2024-08-07 12:25:00,66.2,66.36,66.12,66.2,48184.25,62.2602,62.4107,62.185,62.2602,48184.25
2024-08-07 12:30:00,66.24,66.36,66.08,66.12,31681.25,62.2979,62.4107,62.1474,62.185,31681.25
2024-08-07 12:35:00,66.12,66.32,66.08,66.28,36372.75,62.185,62.3731,62.1474,62.3355,36372.75
2024-08-07 12:40:00,66.28,66.72,66.2,66.72,42666.25,62.3355,62.7493,62.2602,62.7493,42666.25
2024-08-07 12:45:00,66.68,66.96,66.56,66.92,104422.75,62.7117,62.975,62.5988,62.9374,104422.75
2024-08-07 12:50:00,66.92,67.16,66.88,67.04,91266.5,62.9374,63.1631,62.8998,63.0503,91266.5
2024-08-07 12:55:00,67.04,67.16,66.88,67.04,43141.25,63.0503,63.1631,62.8998,63.0503,43141.25
2024-08-07 13:00:00,67.04,67.24,66.88,67.08,50220.25,63.0503,63.2384,62.8998,63.0879,50220.25
2024-08-07 13:05:00,67.12,67.4,67.04,67.4,54721.25,63.1255,63.3888,63.0503,63.3888,54721.25
2024-08-07 13:10:00,67.36,67.64,67.24,67.52,50225.25,63.3512,63.6145,63.2384,63.5017,50225.25
2024-08-07 13:15:00,67.52,67.88,67.52,67.76,59231.25,63.5017,63.8403,63.5017,63.7274,59231.25
2024-08-07 13:20:00,67.76,67.76,67.32,67.32,54246.75,63.7274,63.7274,63.3136,63.3136,54246.75
2024-08-07 13:25:00,67.28,67.48,67.08,67.44,96827.25,63.276,63.4641,63.0879,63.4264,96827.25
2024-08-07 13:30:00,67.44,67.44,67.08,67.12,57821.25,63.4264,63.4264,63.0879,63.1255,57821.25
2024-08-07 13:35:00,67.16,67.16,66.88,67.04,64292.5,63.1631,63.1631,62.8998,63.0503,64292.5
2024-08-07 13:40:00,67.04,67.32,66.96,67.28,53072.75,63.0503,63.3136,62.975,63.276,53072.75
2024-08-07 13:45:00,67.32,67.72,67.2,67.68,42065.25,63.3136,63.6898,63.2007,63.6522,42065.25
2024-08-07 13:50:00,67.68,67.84,67.52,67.64,49326.75,63.6522,63.8026,63.5017,63.6145,49326.75
2024-08-07 13:55:00,67.68,68.0,67.68,67.76,49567.5,63.6522,63.9531,63.6522,63.7274,49567.5
2024-08-07 14:00:00,67.76,68.04,67.76,67.92,48612.0,63.7274,63.9907,63.7274,63.8779,48612.0
2024-08-07 14:05:00,67.92,68.16,67.8,68.16,50753.5,63.8779,64.1036,63.765,64.1036,50753.5
2024-08-07 14:10:00,68.16,68.52,68.08,68.48,55200.0,64.1036,64.4422,64.0284,64.4046,55200.0
2024-08-07 14:15:00,68.48,68.72,68.32,68.44,65660.75,64.4046,64.6303,64.2541,64.3669,65660.75
2024-08-07 14:20:00,68.44,68.56,68.36,68.52,66459.75,64.3669,64.4798,64.2917,64.4422,66459.75
2024-08-07 14:25:00,68.52,68.56,68.2,68.36,48722.75,64.4422,64.4798,64.1412,64.2917,48722.75
2024-08-07 14:30:00,68.4,68.68,68.4,68.52,86015.75,64.3293,64.5927,64.3293,64.4422,86015.75
2024-08-07 14:35:00,68.52,68.64,68.36,68.48,56322.25,64.4422,64.555,64.2917,64.4046,56322.25
2024-08-07 14:40:00,68.48,68.52,68.28,68.48,39664.25,64.4046,64.4422,64.2165,64.4046,39664.25
2024-08-07 14:45:00,68.48,68.84,68.36,68.68,126204.5,64.4046,64.7431,64.2917,64.5927,126204.5
2024-08-07 14:50:00,68.68,68.88,68.68,68.8,35788.5,64.5927,64.7807,64.5927,64.7055,35788.5
2024-08-07 14:55:00,68.76,68.8,68.48,68.68,72548.75,64.6679,64.7055,64.4046,64.5927,72548.75
2024-08-07 15:00:00,68.64,68.72,68.16,68.2,44956.75,64.555,64.6303,64.1036,64.1412,44956.75
2024-08-07 15:05:00,68.2,68.32,68.04,68.28,71002.5,64.1412,64.2541,63.9907,64.2165,71002.5
2024-08-07 15:10:00,68.24,68.28,68.04,68.28,51816.5,64.1788,64.2165,63.9907,64.2165,51816.5
2024-08-07 15:15:00,68.28,68.28,68.0,68.04,40746.75,64.2165,64.2165,63.9531,63.9907,40746.75
2024-08-07 15:20:00,68.04,68.24,67.88,68.12,51097.25,63.9907,64.1788,63.8403,64.066,51097.25
2024-08-07 15:25:00,68.12,68.28,68.0,68.04,30525.5,64.066,64.2165,63.9531,63.9907,30525.5
2024-08-07 15:30:00,68.04,68.24,67.92,68.08,128597.0,63.9907,64.1788,63.8779,64.0284,128597.0
2024-08-07 15:35:00,68.04,68.08,67.76,68.0,27471.0,63.9907,64.0284,63.7274,63.9531,27471.0
2024-08-07 15:40:00,68.0,68.24,68.0,68.2,57267.5,63.9531,64.1788,63.9531,64.1412,57267.5
2024-08-07 15:45:00,68.16,68.16,67.88,67.92,74441.25,64.1036,64.1036,63.8403,63.8779,74441.25
2024-08-07 15:50:00,67.92,68.56,67.84,68.48,108667.5,63.8779,64.4798,63.8026,64.4046,108667.5
2024-08-07 15:55:00,68.48,68.8,68.44,68.6,109099.5,64.4046,64.7055,64.3669,64.5174,109099.5
2024-08-08 09:30:00,67.76,67.84,67.2,67.32,154823.75,63.7274,63.8026,63.2007,63.3136,154823.75
2024-08-08 09:35:00,67.32,67.4,66.96,67.08,117920.5,63.3136,63.3888,62.975,63.0879,117920.5
2024-08-08 09:40:00,67.08,67.12,66.72,66.96,91788.5,63.0879,63.1255,62.7493,62.975,91788.5
2024-08-08 09:45:00,66.92,67.12,66.56,67.08,166950.0,62.9374,63.1255,62.5988,63.0879,166950.0
2024-08-08 09:50:00,67.08,67.24,66.16,66.16,103662.75,63.0879,63.2384,62.2226,62.2226,103662.75
2024-08-08 09:55:00,66.16,66.56,66.04,66.2,76061.0,62.2226,62.5988,62.1098,62.2602,76061.0
2024-08-08 10:00:00,66.2,66.32,65.76,65.96,105535.75,62.2602,62.3731,61.8464,62.0345,105535.75
2024-08-08 10:05:00,65.96,66.24,65.88,66.12,96522.75,62.0345,62.2979,61.9593,62.185,96522.75
2024-08-08 10:10:00,66.12,66.32,65.96,66.04,96774.25,62.185,62.3731,62.0345,62.1098,96774.25
2024-08-08 10:15:00,66.04,66.16,65.92,66.04,93005.5,62.1098,62.2226,61.9969,62.1098,93005.5
2024-08-08 10:20:00,66.04,66.24,65.84,65.84,127906.5,62.1098,62.2979,61.9217,61.9217,127906.5
2024-08-08 10:25:00,65.84,65.88,65.64,65.72,89874.0,61.9217,61.9593,61.7336,61.8088,89874.0
2024-08-08 10:30:00,65.72,65.92,65.68,65.76,67152.25,61.8088,61.9969,61.7712,61.8464,67152.25
2024-08-08 10:35:00,65.76,65.96,65.72,65.96,128378.0,61.8464,62.0345,61.8088,62.0345,128378.0
2024-08-08 10:40:00,65.96,66.12,65.88,66.0,81181.0,62.0345,62.185,61.9593,62.0721,81181.0
2024-08-08 10:45:00,66.0,66.0,65.76,65.8,88700.75,62.0721,62.0721,61.8464,61.884,88700.75
2024-08-08 10:50:00,65.8,65.96,65.8,65.84,38027.5,61.884,62.0345,61.884,61.9217,38027.5
2024-08-08 10:55:00,65.8,65.88,65.68,65.72,66136.25,61.884,61.9593,61.7712,61.8088,66136.25
2024-08-08 11:00:00,65.72,65.84,65.64,65.68,61740.5,61.8088,61.9217,61.7336,61.7712,61740.5
2024-08-08 11:05:00,65.68,65.76,65.6,65.72,62431.5,61.7712,61.8464,61.696,61.8088,62431.5
2024-08-08 11:10:00,65.68,66.12,65.64,66.12,80103.0,61.7712,62.185,61.7336,62.185,80103.0
2024-08-08 11:15:00,66.12,66.2,65.96,66.08,92878.25,62.185,62.2602,62.0345,62.1474,92878.25
2024-08-08 11:20:00,66.12,66.12,65.68,65.72,54109.0,62.185,62.185,61.7712,61.8088,54109.0
2024-08-08 11:25:00,65.72,65.76,65.52,65.76,35294.5,61.8088,61.8464,61.6207,61.8464,35294.5
2024-08-08 11:30:00,65.76,65.8,65.64,65.76,64374.5,61.8464,61.884,61.7336,61.8464,64374.5
2024-08-08 11:35:00,65.76,65.92,65.76,65.8,33019.25,61.8464,61.9969,61.8464,61.884,33019.25
2024-08-08 11:40:00,65.84,66.08,65.8,66.04,50476.0,61.9217,62.1474,61.884,62.1098,50476.0
2024-08-08 11:45:00,66.0,66.12,65.92,66.08,68184.75,62.0721,62.185,61.9969,62.1474,68184.75
2024-08-08 11:50:00,66.08,66.08,65.8,65.8,59179.25,62.1474,62.1474,61.884,61.884,59179.25
2024-08-08 11:55:00,65.84,65.96,65.76,65.92,38948.0,61.9217,62.0345,61.8464,61.9969,38948.0
2024-08-08 12:00:00,65.96,65.96,65.64,65.68,29644.75,62.0345,62.0345,61.7336,61.7712,29644.75
2024-08-08 12:05:00,65.68,65.68,65.52,65.68,50497.75,61.7712,61.7712,61.6207,61.7712,50497.75
2024-08-08 12:10:00,65.68,65.88,65.6,65.8,64302.75,61.7712,61.9593,61.696,61.884,64302.75
2024-08-08 12:15:00,65.8,65.88,65.72,65.8,33824.25,61.884,61.9593,61.8088,61.884,33824.25
2024-08-08 12:20:00,65.76,65.8,65.64,65.76,29900.0,61.8464,61.884,61.7336,61.8464,29900.0
2024-08-08 12:25:00,65.72,65.84,65.64,65.8,27401.75,61.8088,61.9217,61.7336,61.884,27401.75
2024-08-08 12:30:00,65.8,66.08,65.76,66.04,78092.25,61.884,62.1474,61.8464,62.1098,78092.25
2024-08-08 12:35:00,66.0,66.32,66.0,66.28,47301.75,62.0721,62.3731,62.0721,62.3355,47301.75
2024-08-08 12:40:00,66.24,66.32,66.08,66.12,64920.25,62.2979,62.3731,62.1474,62.185,64920.25
2024-08-08 12:45:00,66.12,66.16,65.92,65.96,50497.5,62.185,62.2226,61.9969,62.0345,50497.5
2024-08-08 12:50:00,65.96,66.12,65.84,65.88,26450.5,62.0345,62.185,61.9217,61.9593,26450.5
2024-08-08 12:55:00,65.84,66.04,65.8,66.0,38688.75,61.9217,62.1098,61.884,62.0721,38688.75
2024-08-08 13:00:00,66.0,66.2,65.96,66.16,59754.75,62.0721,62.2602,62.0345,62.2226,59754.75
2024-08-08 13:05:00,66.12,66.36,66.0,66.0,82073.25,62.185,62.4107,62.0721,62.0721,82073.25
2024-08-08 13:10:00,66.0,66.04,65.8,65.84,46682.0,62.0721,62.1098,61.884,61.9217,46682.0
2024-08-08 13:15:00,65.84,65.88,65.52,65.52,59842.75,61.9217,61.9593,61.6207,61.6207,59842.75
2024-08-08 13:20:00,65.56,65.56,65.36,65.56,58111.75,61.6583,61.6583,61.4702,61.6583,58111.75
2024-08-08 13:25:00,65.52,65.52,65.28,65.28,52567.0,61.6207,61.6207,61.395,61.395,52567.0
2024-08-08 13:30:00,65.28,65.32,65.16,65.24,43347.75,61.395,61.4326,61.2821,61.3574,43347.75
2024-08-08 13:35:00,65.24,65.44,65.24,65.28,50796.5,61.3574,61.5455,61.3574,61.395,50796.5
2024-08-08 13:40:00,65.28,65.32,65.16,65.28,44760.5,61.395,61.4326,61.2821,61.395,44760.5
2024-08-08 13:45:00,65.28,65.28,65.16,65.28,17725.25,61.395,61.395,61.2821,61.395,17725.25
2024-08-08 13:50:00,65.24,65.32,65.16,65.2,16185.0,61.3574,61.4326,61.2821,61.3198,16185.0
2024-08-08 13:55:00,65.2,65.32,65.16,65.24,20217.5,61.3198,61.4326,61.2821,61.3574,20217.5
2024-08-08 14:00:00,65.2,65.28,65.0,65.04,38652.75,61.3198,61.395,61.1317,61.1693,38652.75
2024-08-08 14:05:00,65.04,65.12,64.96,65.08,39400.25,61.1693,61.2445,61.094,61.2069,39400.25
2024-08-08 14:10:00,65.08,65.08,64.92,64.92,26420.25,61.2069,61.2069,61.0564,61.0564,26420.25
2024-08-08 14:15:00,64.96,65.0,64.76,64.8,68039.75,61.094,61.1317,60.9059,60.9436,68039.75
2024-08-08 14:20:00,64.76,64.92,64.72,64.92,57744.75,60.9059,61.0564,60.8683,61.0564,57744.75
2024-08-08 14:25:00,64.88,65.28,64.84,65.12,61192.25,61.0188,61.395,60.9812,61.2445,61192.25
2024-08-08 14:30:00,65.12,65.12,64.92,65.0,34014.75,61.2445,61.2445,61.0564,61.1317,34014.75
2024-08-08 14:35:00,65.0,65.24,65.0,65.2,52212.25,61.1317,61.3574,61.1317,61.3198,52212.25
2024-08-08 14:40:00,65.2,65.44,65.2,65.28,81577.25,61.3198,61.5455,61.3198,61.395,81577.25
2024-08-08 14:45:00,65.32,65.36,65.12,65.2,58342.0,61.4326,61.4702,61.2445,61.3198,58342.0
2024-08-08 14:50:00,65.2,65.28,65.08,65.2,43646.25,61.3198,61.395,61.2069,61.3198,43646.25
2024-08-08 14:55:00,65.2,65.24,65.08,65.2,37352.75,61.3198,61.3574,61.2069,61.3198,37352.75
2024-08-08 15:00:00,65.24,65.44,65.16,65.4,50749.0,61.3574,61.5455,61.2821,61.5079,50749.0
2024-08-08 15:05:00,65.44,65.48,64.96,65.0,78582.25,61.5455,61.5831,61.094,61.1317,78582.25
2024-08-08 15:10:00,65.04,65.12,64.92,65.12,47268.25,61.1693,61.2445,61.0564,61.2445,47268.25
2024-08-08 15:15:00,65.12,65.24,65.04,65.2,61725.0,61.2445,61.3574,61.1693,61.3198,61725.0
2024-08-08 15:20:00,65.2,65.24,65.0,65.16,47250.25,61.3198,61.3574,61.1317,61.2821,47250.25
2024-08-08 15:25:00,65.2,65.36,65.08,65.32,114525.0,61.3198,61.4702,61.2069,61.4326,114525.0
2024-08-08 15:30:00,65.32,65.72,65.32,65.56,102564.75,61.4326,61.8088,61.4326,61.6583,102564.75
2024-08-08 15:35:00,65.52,65.76,65.36,65.44,81601.75,61.6207,61.8464,61.4702,61.5455,81601.75
2024-08-08 15:40:00,65.44,65.48,64.96,65.0,86175.25,61.5455,61.5831,61.094,61.1317,86175.25
2024-08-08 15:45:00,65.0,65.24,65.0,65.2,68436.5,61.1317,61.3574,61.1317,61.3198,68436.5
2024-08-08 15:50:00,65.2,65.4,65.08,65.2,171388.5,61.3198,61.5079,61.2069,61.3198,171388.5
2024-08-08 15:55:00,65.16,65.36,64.92,65.04,191827.75,61.2821,61.4702,61.0564,61.1693,191827.75
2024-08-09 09:30:00,65.36,65.96,65.32,65.84,152056.0,61.4702,62.0345,61.4326,61.9217,152056.0
2024-08-09 09:35:00,65.84,65.88,65.52,65.68,57579.75,61.9217,61.9593,61.6207,61.7712,57579.75
2024-08-09 09:40:00,65.68,66.08,65.68,65.96,70085.0,61.7712,62.1474,61.7712,62.0345,70085.0
2024-08-09 09:45:00,65.96,66.12,65.76,66.08,56409.25,62.0345,62.185,61.8464,62.1474,56409.25
2024-08-09 09:50:00,66.08,66.2,65.72,65.72,80434.5,62.1474,62.2602,61.8088,61.8088,80434.5
2024-08-09 09:55:00,65.72,65.88,65.6,65.64,70285.25,61.8088,61.9593,61.696,61.7336,70285.25
2024-08-09 10:00:00,65.68,65.72,65.2,65.2,73427.25,61.7712,61.8088,61.3198,61.3198,73427.25
2024-08-09 10:05:00,65.2,65.52,65.2,65.44,56582.25,61.3198,61.6207,61.3198,61.5455,56582.25
2024-08-09 10:10:00,65.44,65.48,65.04,65.16,73927.25,61.5455,61.5831,61.1693,61.2821,73927.25
2024-08-09 10:15:00,65.2,65.56,65.16,65.48,69147.5,61.3198,61.6583,61.2821,61.5831,69147.5
2024-08-09 10:20:00,65.48,65.52,65.24,65.28,71505.25,61.5831,61.6207,61.3574,61.395,71505.25
2024-08-09 10:25:00,65.24,65.4,65.16,65.28,47774.75,61.3574,61.5079,61.2821,61.395,47774.75
2024-08-09 10:30:00,65.32,65.68,65.32,65.6,66240.75,61.4326,61.7712,61.4326,61.696,66240.75
2024-08-09 10:35:00,65.56,65.72,65.36,65.44,67305.5,61.6583,61.8088,61.4702,61.5455,67305.5
2024-08-09 10:40:00,65.4,65.48,65.2,65.4,58589.25,61.5079,61.5831,61.3198,61.5079,58589.25
2024-08-09 10:45:00,65.36,65.4,65.24,65.32,45993.5,61.4702,61.5079,61.3574,61.4326,45993.5
2024-08-09 10:50:00,65.32,65.36,65.08,65.2,54833.0,61.4326,61.4702,61.2069,61.3198,54833.0
2024-08-09 10:55:00,65.16,65.16,64.96,65.08,49509.0,61.2821,61.2821,61.094,61.2069,49509.0
2024-08-09 11:00:00,65.04,65.08,64.88,64.96,46479.75,61.1693,61.2069,61.0188,61.094,46479.75
2024-08-09 11:05:00,64.96,65.04,64.72,64.84,70332.0,61.094,61.1693,60.8683,60.9812,70332.0
2024-08-09 11:10:00,64.84,64.92,64.8,64.88,57073.5,60.9812,61.0564,60.9436,61.0188,57073.5
2024-08-09 11:15:00,64.88,64.96,64.8,64.88,38108.5,61.0188,61.094,60.9436,61.0188,38108.5
2024-08-09 11:20:00,64.92,65.04,64.84,64.96,36800.75,61.0564,61.1693,60.9812,61.094,36800.75
2024-08-09 11:25:00,64.96,65.24,64.84,65.2,50059.5,61.094,61.3574,60.9812,61.3198,50059.5
2024-08-09 11:30:00,65.2,65.28,65.08,65.08,42079.25,61.3198,61.395,61.2069,61.2069,42079.25
2024-08-09 11:35:00,65.08,65.28,65.04,65.24,29296.5,61.2069,61.395,61.1693,61.3574,29296.5
2024-08-09 11:40:00,65.2,65.32,65.08,65.2,30860.5,61.3198,61.4326,61.2069,61.3198,30860.5
2024-08-09 11:45:00,65.16,65.16,64.96,65.12,40549.5,61.2821,61.2821,61.094,61.2445,40549.5
2024-08-09 11:50:00,65.12,65.2,64.96,65.04,29934.25,61.2445,61.3198,61.094,61.1693,29934.25
2024-08-09 11:55:00,65.08,65.52,65.04,65.44,58036.0,61.2069,61.6207,61.1693,61.5455,58036.0
2024-08-09 12:00:00,65.44,65.48,65.36,65.44,21717.25,61.5455,61.5831,61.4702,61.5455,21717.25
2024-08-09 12:05:00,65.44,65.48,65.28,65.4,38951.0,61.5455,61.5831,61.395,61.5079,38951.0
2024-08-09 12:10:00,65.36,65.44,65.32,65.36,27818.75,61.4702,61.5455,61.4326,61.4702,27818.75
2024-08-09 12:15:00,65.36,65.48,65.28,65.4,30161.0,61.4702,61.5831,61.395,61.5079,30161.0
2024-08-09 12:20:00,65.44,65.56,65.32,65.52,34092.25,61.5455,61.6583,61.4326,61.6207,34092.25
2024-08-09 12:25:00,65.48,65.52,65.36,65.4,18182.0,61.5831,61.6207,61.4702,61.5079,18182.0
2024-08-09 12:30:00,65.44,65.44,65.2,65.28,38358.0,61.5455,61.5455,61.3198,61.395,38358.0
2024-08-09 12:35:00,65.28,65.32,65.08,65.12,30880.0,61.395,61.4326,61.2069,61.2445,30880.0
2024-08-09 12:40:00,65.12,65.2,65.04,65.08,27334.75,61.2445,61.3198,61.1693,61.2069,27334.75
2024-08-09 12:45:00,65.08,65.24,65.04,65.04,29398.25,61.2069,61.3574,61.1693,61.1693,29398.25
2024-08-09 12:50:00,65.04,65.2,65.0,65.16,32225.75,61.1693,61.3198,61.1317,61.2821,32225.75
2024-08-09 12:55:00,65.16,65.16,64.96,65.0,29123.5,61.2821,61.2821,61.094,61.1317,29123.5
2024-08-09 13:00:00,64.96,65.0,64.92,64.96,36708.75,61.094,61.1317,61.0564,61.094,36708.75
2024-08-09 13:05:00,64.96,65.08,64.92,64.96,25736.5,61.094,61.2069,61.0564,61.094,25736.5
2024-08-09 13:10:00,64.92,64.96,64.68,64.72,47464.5,61.0564,61.094,60.8307,60.8683,47464.5
2024-08-09 13:15:00,64.68,64.72,64.52,64.6,62275.5,60.8307,60.8683,60.6802,60.7555,62275.5
2024-08-09 13:20:00,64.64,64.64,64.52,64.6,37440.75,60.7931,60.7931,60.6802,60.7555,37440.75
2024-08-09 13:25:00,64.6,64.6,64.32,64.32,40591.5,60.7555,60.7555,60.4921,60.4921,40591.5
2024-08-09 13:30:00,64.28,64.44,64.16,64.32,58014.0,60.4545,60.605,60.3417,60.4921,58014.0
2024-08-09 13:35:00,64.32,64.44,64.28,64.4,41025.0,60.4921,60.605,60.4545,60.5674,41025.0
2024-08-09 13:40:00,64.4,64.76,64.4,64.68,37488.75,60.5674,60.9059,60.5674,60.8307,37488.75
2024-08-09 13:45:00,64.68,64.72,64.64,64.72,27797.25,60.8307,60.8683,60.7931,60.8683,27797.25
2024-08-09 13:50:00,64.68,65.0,64.68,64.92,44880.0,60.8307,61.1317,60.8307,61.0564,44880.0
2024-08-09 13:55:00,64.92,65.08,64.88,65.04,36525.25,61.0564,61.2069,61.0188,61.1693,36525.25
2024-08-09 14:00:00,65.04,65.2,64.92,65.12,51756.5,61.1693,61.3198,61.0564,61.2445,51756.5
2024-08-09 14:05:00,65.12,65.16,65.0,65.0,19758.5,61.2445,61.2821,61.1317,61.1317,19758.5
2024-08-09 14:10:00,64.96,65.28,64.92,65.16,52065.25,61.094,61.395,61.0564,61.2821,52065.25
2024-08-09 14:15:00,65.16,65.24,65.08,65.12,45654.5,61.2821,61.3574,61.2069,61.2445,45654.5
2024-08-09 14:20:00,65.12,65.24,65.08,65.2,26206.5,61.2445,61.3574,61.2069,61.3198,26206.5
2024-08-09 14:25:00,65.2,65.28,65.16,65.24,27627.0,61.3198,61.395,61.2821,61.3574,27627.0
2024-08-09 14:30:00,65.24,65.36,65.16,65.32,30062.0,61.3574,61.4702,61.2821,61.4326,30062.0
2024-08-09 14:35:00,65.28,65.4,65.12,65.16,62616.0,61.395,61.5079,61.2445,61.2821,62616.0
2024-08-09 14:40:00,65.2,65.2,65.08,65.12,31951.25,61.3198,61.3198,61.2069,61.2445,31951.25
2024-08-09 14:45:00,65.12,65.12,64.96,65.04,31180.0,61.2445,61.2445,61.094,61.1693,31180.0
2024-08-09 14:50:00,65.04,65.32,65.0,65.2,25093.75,61.1693,61.4326,61.1317,61.3198,25093.75
2024-08-09 14:55:00,65.2,65.36,65.0,65.04,37994.25,61.3198,61.4702,61.1317,61.1693,37994.25
2024-08-09 15:00:00,65.0,65.2,64.96,65.08,35945.25,61.1317,61.3198,61.094,61.2069,35945.25
2024-08-09 15:05:00,65.08,65.16,64.92,65.04,47024.5,61.2069,61.2821,61.0564,61.1693,47024.5
2024-08-09 15:10:00,65.0,65.08,64.92,65.0,39452.0,61.1317,61.2069,61.0564,61.1317,39452.0
2024-08-09 15:15:00,65.0,65.0,64.8,64.84,22506.75,61.1317,61.1317,60.9436,60.9812,22506.75
2024-08-09 15:20:00,64.84,65.12,64.84,65.04,63532.75,60.9812,61.2445,60.9812,61.1693,63532.75
2024-08-09 15:25:00,65.04,65.04,64.84,64.96,27636.0,61.1693,61.1693,60.9812,61.094,27636.0
2024-08-09 15:30:00,64.92,64.96,64.76,64.84,42227.75,61.0564,61.094,60.9059,60.9812,42227.75
2024-08-09 15:35:00,64.84,65.0,64.72,65.0,43068.0,60.9812,61.1317,60.8683,61.1317,43068.0
2024-08-09 15:40:00,64.96,65.0,64.8,64.92,34402.0,61.094,61.1317,60.9436,61.0564,34402.0
2024-08-09 15:45:00,64.92,64.96,64.84,64.84,36853.5,61.0564,61.094,60.9812,60.9812,36853.5
2024-08-09 15:50:00,64.84,65.04,64.76,65.0,105252.75,60.9812,61.1693,60.9059,61.1317,105252.75
2024-08-09 15:55:00,65.0,65.08,64.72,64.88,78500.0,61.1317,61.2069,60.8683,61.0188,78500.0
2024-08-12 09:30:00,64.52,65.04,64.48,65.0,69142.75,60.6802,61.1693,60.6426,61.1317,69142.75
2024-08-12 09:35:00,65.0,65.4,64.88,65.36,49852.25,61.1317,61.5079,61.0188,61.4702,49852.25
2024-08-12 09:40:00,65.36,65.56,65.2,65.52,73771.5,61.4702,61.6583,61.3198,61.6207,73771.5
2024-08-12 09:45:00,65.52,65.92,65.44,65.84,59512.0,61.6207,61.9969,61.5455,61.9217,59512.0
2024-08-12 09:50:00,65.8,66.08,65.64,66.04,80558.75,61.884,62.1474,61.7336,62.1098,80558.75
2024-08-12 09:55:00,66.04,66.12,65.84,65.92,51820.0,62.1098,62.185,61.9217,61.9969,51820.0
2024-08-12 10:00:00,65.88,66.0,65.68,65.8,44823.25,61.9593,62.0721,61.7712,61.884,44823.25
2024-08-12 10:05:00,65.84,65.88,65.6,65.6,47522.75,61.9217,61.9593,61.696,61.696,47522.75
2024-08-12 10:10:00,65.6,65.64,65.4,65.48,40061.0,61.696,61.7336,61.5079,61.5831,40061.0
2024-08-12 10:15:00,65.48,65.6,65.36,65.44,56685.5,61.5831,61.696,61.4702,61.5455,56685.5
2024-08-12 10:20:00,65.48,65.52,65.28,65.36,54075.75,61.5831,61.6207,61.395,61.4702,54075.75
2024-08-12 10:25:00,65.4,65.4,65.24,65.36,52306.75,61.5079,61.5079,61.3574,61.4702,52306.75
2024-08-12 10:30:00,65.32,65.4,65.12,65.16,30777.75,61.4326,61.5079,61.2445,61.2821,30777.75
2024-08-12 10:35:00,65.16,65.2,65.04,65.08,31625.25,61.2821,61.3198,61.1693,61.2069,31625.25
2024-08-12 10:40:00,65.04,65.08,64.92,65.04,34923.25,61.1693,61.2069,61.0564,61.1693,34923.25
2024-08-12 10:45:00,65.08,65.16,64.92,64.96,37787.25,61.2069,61.2821,61.0564,61.094,37787.25
2024-08-12 10:50:00,64.96,65.08,64.88,64.96,42969.0,61.094,61.2069,61.0188,61.094,42969.0
2024-08-12 10:55:00,64.96,64.96,64.76,64.8,23662.0,61.094,61.094,60.9059,60.9436,23662.0
2024-08-12 11:00:00,64.84,64.92,64.72,64.88,39406.25,60.9812,61.0564,60.8683,61.0188,39406.25
2024-08-12 11:05:00,64.88,65.04,64.8,65.0,45538.0,61.0188,61.1693,60.9436,61.1317,45538.0
2024-08-12 11:10:00,64.96,65.08,64.92,65.08,48585.0,61.094,61.2069,61.0564,61.2069,48585.0
2024-08-12 11:15:00,65.08,65.16,65.0,65.08,39119.25,61.2069,61.2821,61.1317,61.2069,39119.25
2024-08-12 11:20:00,65.08,65.8,65.0,65.8,94987.0,61.2069,61.884,61.1317,61.884,94987.0
2024-08-12 11:25:00,65.8,65.92,65.64,65.68,76020.0,61.884,61.9969,61.7336,61.7712,76020.0
2024-08-12 11:30:00,65.72,65.8,65.64,65.68,56303.0,61.8088,61.884,61.7336,61.7712,56303.0
2024-08-12 11:35:00,65.68,65.8,65.6,65.72,47843.25,61.7712,61.884,61.696,61.8088,47843.25
2024-08-12 11:40:00,65.68,65.8,65.64,65.64,52018.75,61.7712,61.884,61.7336,61.7336,52018.75
2024-08-12 11:45:00,65.68,65.8,65.52,65.52,67951.0,61.7712,61.884,61.6207,61.6207,67951.0
2024-08-12 11:50:00,65.56,65.56,65.16,65.16,58614.0,61.6583,61.6583,61.2821,61.2821,58614.0
2024-08-12 11:55:00,65.2,65.28,65.04,65.04,33808.75,61.3198,61.395,61.1693,61.1693,33808.75
2024-08-12 12:00:00,65.04,65.16,64.92,65.08,62175.25,61.1693,61.2821,61.0564,61.2069,62175.25
2024-08-12 12:05:00,65.08,65.32,65.04,65.2,32831.25,61.2069,61.4326,61.1693,61.3198,32831.25
2024-08-12 12:10:00,65.2,65.32,65.16,65.2,25417.0,61.3198,61.4326,61.2821,61.3198,25417.0
2024-08-12 12:15:00,65.2,65.32,65.2,65.32,20270.75,61.3198,61.4326,61.3198,61.4326,20270.75
2024-08-12 12:20:00,65.36,65.4,65.24,65.28,14017.5,61.4702,61.5079,61.3574,61.395,14017.5
2024-08-12 12:25:00,65.24,65.4,65.2,65.32,20970.5,61.3574,61.5079,61.3198,61.4326,20970.5
2024-08-12 12:30:00,65.32,65.48,65.2,65.48,49164.0,61.4326,61.5831,61.3198,61.5831,49164.0
2024-08-12 12:35:00,65.48,65.56,65.32,65.36,27446.0,61.5831,61.6583,61.4326,61.4702,27446.0
2024-08-12 12:40:00,65.36,65.52,65.32,65.36,19918.25,61.4702,61.6207,61.4326,61.4702,19918.25
2024-08-12 12:45:00,65.36,65.4,65.24,65.28,16297.5,61.4702,61.5079,61.3574,61.395,16297.5
2024-08-12 12:50:00,65.32,65.44,65.24,65.32,29364.0,61.4326,61.5455,61.3574,61.4326,29364.0
2024-08-12 12:55:00,65.32,65.68,65.32,65.68,41154.0,61.4326,61.7712,61.4326,61.7712,41154.0
2024-08-12 13:00:00,65.68,65.88,65.68,65.76,33550.25,61.7712,61.9593,61.7712,61.8464,33550.25
2024-08-12 13:05:00,65.76,65.84,65.68,65.76,41513.25,61.8464,61.9217,61.7712,61.8464,41513.25
2024-08-12 13:10:00,65.8,65.84,65.64,65.64,24545.25,61.884,61.9217,61.7336,61.7336,24545.25
2024-08-12 13:15:00,65.68,65.68,65.4,65.44,39420.25,61.7712,61.7712,61.5079,61.5455,39420.25
2024-08-12 13:20:00,65.44,65.48,65.28,65.48,48076.0,61.5455,61.5831,61.395,61.5831,48076.0
2024-08-12 13:25:00,65.48,65.68,65.44,65.56,37778.25,61.5831,61.7712,61.5455,61.6583,37778.25
2024-08-12 13:30:00,65.52,65.56,65.44,65.44,35666.5,61.6207,61.6583,61.5455,61.5455,35666.5
2024-08-12 13:35:00,65.4,65.6,65.4,65.52,30142.0,61.5079,61.696,61.5079,61.6207,30142.0
2024-08-12 13:40:00,65.48,65.68,65.44,65.64,33918.0,61.5831,61.7712,61.5455,61.7336,33918.0
2024-08-12 13:45:00,65.64,65.84,65.56,65.8,29784.0,61.7336,61.9217,61.6583,61.884,29784.0
2024-08-12 13:50:00,65.84,66.04,65.8,65.96,39764.25,61.9217,62.1098,61.884,62.0345,39764.25
2024-08-12 13:55:00,65.96,66.0,65.88,65.92,19929.5,62.0345,62.0721,61.9593,61.9969,19929.5
2024-08-12 14:00:00,65.92,65.96,65.76,65.8,23082.25,61.9969,62.0345,61.8464,61.884,23082.25
2024-08-12 14:05:00,65.84,65.92,65.84,65.88,4309.5,61.9217,61.9969,61.9217,61.9593,4309.5
2024-08-12 14:10:00,65.84,65.88,65.64,65.68,22700.5,61.9217,61.9593,61.7336,61.7712,22700.5
2024-08-12 14:15:00,65.68,65.8,65.64,65.76,22862.25,61.7712,61.884,61.7336,61.8464,22862.25
2024-08-12 14:20:00,65.8,65.84,65.64,65.8,23033.25,61.884,61.9217,61.7336,61.884,23033.25
2024-08-12 14:25:00,65.8,65.84,65.68,65.84,25862.75,61.884,61.9217,61.7712,61.9217,25862.75
2024-08-12 14:30:00,65.84,65.88,65.72,65.76,31161.75,61.9217,61.9593,61.8088,61.8464,31161.75
2024-08-12 14:35:00,65.8,65.84,65.68,65.72,27079.5,61.884,61.9217,61.7712,61.8088,27079.5
2024-08-12 14:40:00,65.72,65.8,65.6,65.68,20667.75,61.8088,61.884,61.696,61.7712,20667.75
2024-08-12 14:45:00,65.68,65.76,65.6,65.68,34293.25,61.7712,61.8464,61.696,61.7712,34293.25
2024-08-12 14:50:00,65.68,65.76,65.6,65.72,19944.5,61.7712,61.8464,61.696,61.8088,19944.5
2024-08-12 14:55:00,65.72,65.76,65.64,65.68,43297.0,61.8088,61.8464,61.7336,61.7712,43297.0
2024-08-12 15:00:00,65.68,65.8,65.68,65.72,40195.0,61.7712,61.884,61.7712,61.8088,40195.0
2024-08-12 15:05:00,65.72,65.84,65.68,65.8,28794.25,61.8088,61.9217,61.7712,61.884,28794.25
2024-08-12 15:10:00,65.76,65.84,65.64,65.8,24572.75,61.8464,61.9217,61.7336,61.884,24572.75
2024-08-12 15:15:00,65.8,65.84,65.68,65.76,25919.25,61.884,61.9217,61.7712,61.8464,25919.25
2024-08-12 15:20:00,65.72,65.84,65.68,65.72,26151.25,61.8088,61.9217,61.7712,61.8088,26151.25
2024-08-12 15:25:00,65.68,65.72,65.64,65.72,17685.5,61.7712,61.8088,61.7336,61.8088,17685.5
2024-08-12 15:30:00,65.76,65.8,65.64,65.76,17570.75,61.8464,61.884,61.7336,61.8464,17570.75
2024-08-12 15:35:00,65.76,65.92,65.72,65.84,35882.0,61.8464,61.9969,61.8088,61.9217,35882.0
2024-08-12 15:40:00,65.84,65.96,65.8,65.92,27307.75,61.9217,62.0345,61.884,61.9969,27307.75
2024-08-12 15:45:00,65.92,66.0,65.88,65.92,44432.5,61.9969,62.0721,61.9593,61.9969,44432.5
2024-08-12 15:50:00,65.92,66.0,65.72,65.84,134795.5,61.9969,62.0721,61.8088,61.9217,134795.5
2024-08-12 15:55:00,65.84,65.88,65.52,65.56,172508.25,61.9217,61.9593,61.6207,61.6583,172508.25
2024-08-13 09:30:00,64.96,65.28,64.64,64.8,96740.75,61.094,61.395,60.7931,60.9436,96740.75
2024-08-13 09:35:00,64.8,64.88,64.68,64.76,56225.5,60.9436,61.0188,60.8307,60.9059,56225.5
2024-08-13 09:40:00,64.68,64.72,64.44,64.52,46024.5,60.8307,60.8683,60.605,60.6802,46024.5
2024-08-13 09:45:00,64.52,64.52,64.16,64.48,82972.0,60.6802,60.6802,60.3417,60.6426,82972.0
2024-08-13 09:50:00,64.44,64.6,64.2,64.56,37546.5,60.605,60.7555,60.3793,60.7178,37546.5
2024-08-13 09:55:00,64.6,65.04,64.6,64.84,64277.5,60.7555,61.1693,60.7555,60.9812,64277.5
2024-08-13 10:00:00,64.84,65.24,64.8,65.24,56054.0,60.9812,61.3574,60.9436,61.3574,56054.0
2024-08-13 10:05:00,65.24,65.48,65.08,65.24,89508.75,61.3574,61.5831,61.2069,61.3574,89508.75
2024-08-13 10:10:00,65.24,65.4,65.08,65.2,61043.5,61.3574,61.5079,61.2069,61.3198,61043.5
2024-08-13 10:15:00,65.2,65.48,65.12,65.36,78722.75,61.3198,61.5831,61.2445,61.4702,78722.75
2024-08-13 10:20:00,65.32,65.4,65.08,65.16,51127.5,61.4326,61.5079,61.2069,61.2821,51127.5
2024-08-13 10:25:00,65.12,65.24,64.96,64.96,67162.5,61.2445,61.3574,61.094,61.094,67162.5
2024-08-13 10:30:00,65.0,65.4,65.0,65.28,60997.25,61.1317,61.5079,61.1317,61.395,60997.25
2024-08-13 10:35:00,65.24,65.28,65.04,65.04,35220.75,61.3574,61.395,61.1693,61.1693,35220.75
2024-08-13 10:40:00,65.04,65.12,64.88,64.96,31172.5,61.1693,61.2445,61.0188,61.094,31172.5
2024-08-13 10:45:00,64.96,64.96,64.76,64.8,33890.25,61.094,61.094,60.9059,60.9436,33890.25
2024-08-13 10:50:00,64.76,64.88,64.72,64.72,51590.75,60.9059,61.0188,60.8683,60.8683,51590.75
2024-08-13 10:55:00,64.72,64.84,64.68,64.8,34721.5,60.8683,60.9812,60.8307,60.9436,34721.5
2024-08-13 11:00:00,64.76,64.84,64.64,64.68,35748.75,60.9059,60.9812,60.7931,60.8307,35748.75
2024-08-13 11:05:00,64.68,64.84,64.64,64.84,34354.5,60.8307,60.9812,60.7931,60.9812,34354.5
2024-08-13 11:10:00,64.84,64.92,64.64,64.76,29809.25,60.9812,61.0564,60.7931,60.9059,29809.25
2024-08-13 11:15:00,64.72,64.76,64.6,64.64,46968.25,60.8683,60.9059,60.7555,60.7931,46968.25
2024-08-13 11:20:00,64.64,64.72,64.52,64.56,33016.5,60.7931,60.8683,60.6802,60.7178,33016.5
2024-08-13 11:25:00,64.56,64.68,64.52,64.64,33082.75,60.7178,60.8307,60.6802,60.7931,33082.75
2024-08-13 11:30:00,64.64,64.68,64.56,64.56,31030.5,60.7931,60.8307,60.7178,60.7178,31030.5
2024-08-13 11:35:00,64.56,64.68,64.52,64.64,23517.25,60.7178,60.8307,60.6802,60.7931,23517.25
2024-08-13 11:40:00,64.64,64.64,64.52,64.6,24490.75,60.7931,60.7931,60.6802,60.7555,24490.75
2024-08-13 11:45:00,64.56,64.6,64.44,64.48,8062.5,60.7178,60.7555,60.605,60.6426,8062.5
2024-08-13 11:50:00,64.48,64.52,64.36,64.4,23332.25,60.6426,60.6802,60.5297,60.5674,23332.25
2024-08-13 11:55:00,64.44,64.52,64.36,64.44,26343.0,60.605,60.6802,60.5297,60.605,26343.0
2024-08-13 12:00:00,64.44,64.52,64.36,64.36,16019.75,60.605,60.6802,60.5297,60.5297,16019.75
2024-08-13 12:05:00,64.36,64.36,64.2,64.28,13180.0,60.5297,60.5297,60.3793,60.4545,13180.0
2024-08-13 12:10:00,64.28,64.36,64.2,64.28,43867.25,60.4545,60.5297,60.3793,60.4545,43867.25
2024-08-13 12:15:00,64.28,64.28,64.0,64.04,51633.5,60.4545,60.4545,60.1912,60.2288,51633.5
2024-08-13 12:20:00,64.08,64.08,63.84,64.04,66303.25,60.2664,60.2664,60.0407,60.2288,66303.25
2024-08-13 12:25:00,64.04,64.2,63.96,64.16,54866.25,60.2288,60.3793,60.1536,60.3417,54866.25
2024-08-13 12:30:00,64.16,64.32,64.12,64.24,26576.0,60.3417,60.4921,60.304,60.4169,26576.0
2024-08-13 12:35:00,64.28,64.32,64.12,64.12,27333.25,60.4545,60.4921,60.304,60.304,27333.25
2024-08-13 12:40:00,64.12,64.16,63.96,64.0,32783.5,60.304,60.3417,60.1536,60.1912,32783.5
2024-08-13 12:45:00,64.0,64.08,63.84,63.84,35246.25,60.1912,60.2664,60.0407,60.0407,35246.25
2024-08-13 12:50:00,63.84,63.88,63.72,63.8,32125.75,60.0407,60.0783,59.9278,60.0031,32125.75
2024-08-13 12:55:00,63.8,63.88,63.76,63.88,35837.75,60.0031,60.0783,59.9655,60.0783,35837.75
2024-08-13 13:00:00,63.88,64.08,63.84,64.0,26415.25,60.0783,60.2664,60.0407,60.1912,26415.25
2024-08-13 13:05:00,64.04,64.12,63.92,64.08,28016.0,60.2288,60.304,60.1159,60.2664,28016.0
2024-08-13 13:10:00,64.08,64.16,64.08,64.08,14752.5,60.2664,60.3417,60.2664,60.2664,14752.5
2024-08-13 13:15:00,64.08,64.12,64.0,64.0,8987.5,60.2664,60.304,60.1912,60.1912,8987.5
2024-08-13 13:20:00,64.0,64.08,63.96,64.08,10957.5,60.1912,60.2664,60.1536,60.2664,10957.5
2024-08-13 13:25:00,64.04,64.08,63.96,64.04,25847.75,60.2288,60.2664,60.1536,60.2288,25847.75
2024-08-13 13:30:00,64.04,64.16,63.96,64.12,25272.5,60.2288,60.3417,60.1536,60.304,25272.5
2024-08-13 13:35:00,64.12,64.12,64.0,64.04,28588.0,60.304,60.304,60.1912,60.2288,28588.0
2024-08-13 13:40:00,64.0,64.12,64.0,64.08,31389.5,60.1912,60.304,60.1912,60.2664,31389.5
2024-08-13 13:45:00,64.08,64.4,64.0,64.16,149729.5,60.2664,60.5674,60.1912,60.3417,149729.5
2024-08-13 13:50:00,64.12,64.2,64.0,64.0,29376.75,60.304,60.3793,60.1912,60.1912,29376.75
2024-08-13 13:55:00,64.0,64.04,63.92,64.0,26435.75,60.1912,60.2288,60.1159,60.1912,26435.75
2024-08-13 14:00:00,64.0,64.04,63.88,63.96,43992.25,60.1912,60.2288,60.0783,60.1536,43992.25
2024-08-13 14:05:00,63.96,64.0,63.92,64.0,15278.25,60.1536,60.1912,60.1159,60.1912,15278.25
2024-08-13 14:10:00,64.0,64.0,63.84,63.88,12596.75,60.1912,60.1912,60.0407,60.0783,12596.75
2024-08-13 14:15:00,63.88,64.08,63.84,64.0,38591.75,60.0783,60.2664,60.0407,60.1912,38591.75
2024-08-13 14:20:00,63.96,64.0,63.84,63.92,20680.5,60.1536,60.1912,60.0407,60.1159,20680.5
2024-08-13 14:25:00,63.92,63.96,63.88,63.88,30178.5,60.1159,60.1536,60.0783,60.0783,30178.5
2024-08-13 14:30:00,63.92,63.92,63.84,63.88,24095.75,60.1159,60.1159,60.0407,60.0783,24095.75
2024-08-13 14:35:00,63.84,63.88,63.68,63.72,26174.75,60.0407,60.0783,59.8902,59.9278,26174.75
2024-08-13 14:40:00,63.72,63.8,63.68,63.8,31872.25,59.9278,60.0031,59.8902,60.0031,31872.25
2024-08-13 14:45:00,63.8,63.84,63.72,63.72,22463.0,60.0031,60.0407,59.9278,59.9278,22463.0
2024-08-13 14:50:00,63.76,63.84,63.72,63.8,22877.25,59.9655,60.0407,59.9278,60.0031,22877.25
2024-08-13 14:55:00,63.76,63.8,63.72,63.76,34605.25,59.9655,60.0031,59.9278,59.9655,34605.25
2024-08-13 15:00:00,63.76,63.8,63.6,63.72,42037.25,59.9655,60.0031,59.815,59.9278,42037.25
2024-08-13 15:05:00,63.72,63.84,63.64,63.72,29291.0,59.9278,60.0407,59.8526,59.9278,29291.0
2024-08-13 15:10:00,63.76,63.8,63.68,63.76,18850.75,59.9655,60.0031,59.8902,59.9655,18850.75
2024-08-13 15:15:00,63.76,63.88,63.76,63.8,23919.5,59.9655,60.0783,59.9655,60.0031,23919.5
2024-08-13 15:20:00,63.84,63.84,63.68,63.72,21430.25,60.0407,60.0407,59.8902,59.9278,21430.25
2024-08-13 15:25:00,63.68,63.76,63.64,63.68,17986.25,59.8902,59.9655,59.8526,59.8902,17986.25
2024-08-13 15:30:00,63.68,63.76,63.64,63.76,55207.25,59.8902,59.9655,59.8526,59.9655,55207.25
2024-08-13 15:35:00,63.72,63.76,63.68,63.68,33631.75,59.9278,59.9655,59.8902,59.8902,33631.75
2024-08-13 15:40:00,63.68,63.72,63.6,63.68,22816.0,59.8902,59.9278,59.815,59.8902,22816.0
2024-08-13 15:45:00,63.68,63.72,63.4,63.44,161840.0,59.8902,59.9278,59.6269,59.6645,161840.0
2024-08-13 15:50:00,63.48,63.8,63.4,63.76,107213.5,59.7021,60.0031,59.6269,59.9655,107213.5
2024-08-13 15:55:00,63.76,63.8,63.48,63.6,55388.25,59.9655,60.0031,59.7021,59.815,55388.25
2024-08-14 09:30:00,63.56,63.68,63.32,63.56,127713.25,59.7774,59.8902,59.5516,59.7774,127713.25
2024-08-14 09:35:00,63.6,63.68,63.36,63.44,54729.25,59.815,59.8902,59.5893,59.6645,54729.25
2024-08-14 09:40:00,63.44,63.56,63.2,63.28,46976.25,59.6645,59.7774,59.4388,59.514,46976.25
2024-08-14 09:45:00,63.24,63.6,63.16,63.32,92985.5,59.4764,59.815,59.4012,59.5516,92985.5
2024-08-14 09:50:00,63.32,63.4,63.12,63.16,31972.0,59.5516,59.6269,59.3635,59.4012,31972.0
2024-08-14 09:55:00,63.12,63.44,63.08,63.4,61593.0,59.3635,59.6645,59.3259,59.6269,61593.0
2024-08-14 10:00:00,63.4,63.52,63.32,63.48,53332.75,59.6269,59.7397,59.5516,59.7021,53332.75
2024-08-14 10:05:00,63.48,63.68,63.36,63.4,60009.0,59.7021,59.8902,59.5893,59.6269,60009.0
2024-08-14 10:10:00,63.36,63.4,63.2,63.24,61424.0,59.5893,59.6269,59.4388,59.4764,61424.0
2024-08-14 10:15:00,63.24,63.36,63.16,63.28,39108.5,59.4764,59.5893,59.4012,59.514,39108.5
2024-08-14 10:20:00,63.28,63.44,63.16,63.24,51716.5,59.514,59.6645,59.4012,59.4764,51716.5
2024-08-14 10:25:00,63.24,63.32,63.16,63.28,32417.75,59.4764,59.5516,59.4012,59.514,32417.75
2024-08-14 10:30:00,63.28,63.76,63.24,63.76,52493.5,59.514,59.9655,59.4764,59.9655,52493.5
2024-08-14 10:35:00,63.76,63.76,63.44,63.56,57824.0,59.9655,59.9655,59.6645,59.7774,57824.0
2024-08-14 10:40:00,63.56,63.6,63.36,63.56,74189.5,59.7774,59.815,59.5893,59.7774,74189.5
2024-08-14 10:45:00,63.56,63.56,63.4,63.44,51129.25,59.7774,59.7774,59.6269,59.6645,51129.25
2024-08-14 10:50:00,63.44,63.48,63.36,63.4,38566.75,59.6645,59.7021,59.5893,59.6269,38566.75
2024-08-14 10:55:00,63.4,63.4,63.24,63.32,31788.25,59.6269,59.6269,59.4764,59.5516,31788.25
2024-08-14 11:00:00,63.28,63.36,63.16,63.16,66547.25,59.514,59.5893,59.4012,59.4012,66547.25
2024-08-14 11:05:00,63.16,63.28,63.12,63.24,38680.75,59.4012,59.514,59.3635,59.4764,38680.75
2024-08-14 11:10:00,63.24,63.24,63.12,63.2,25303.75,59.4764,59.4764,59.3635,59.4388,25303.75
2024-08-14 11:15:00,63.2,63.24,63.08,63.08,37340.0,59.4388,59.4764,59.3259,59.3259,37340.0
2024-08-14 11:20:00,63.08,63.12,63.0,63.08,25352.75,59.3259,59.3635,59.2507,59.3259,25352.75
2024-08-14 11:25:00,63.04,63.08,62.88,62.88,30754.5,59.2883,59.3259,59.1378,59.1378,30754.5
2024-08-14 11:30:00,62.88,62.92,62.64,62.76,44643.25,59.1378,59.1754,58.9121,59.025,44643.25
2024-08-14 11:35:00,62.76,62.76,62.6,62.68,32481.75,59.025,59.025,58.8745,58.9497,32481.75
2024-08-14 11:40:00,62.64,62.88,62.6,62.84,56738.25,58.9121,59.1378,58.8745,59.1002,56738.25
2024-08-14 11:45:00,62.84,62.84,62.64,62.72,45107.25,59.1002,59.1002,58.9121,58.9873,45107.25
2024-08-14 11:50:00,62.72,62.72,62.56,62.6,38897.25,58.9873,58.9873,58.8369,58.8745,38897.25
2024-08-14 11:55:00,62.6,62.64,62.52,62.56,42852.5,58.8745,58.9121,58.7993,58.8369,42852.5
2024-08-14 12:00:00,62.56,62.64,62.36,62.4,36036.0,58.8369,58.9121,58.6488,58.6864,36036.0
2024-08-14 12:05:00,62.4,62.44,62.24,62.4,43642.25,58.6864,58.724,58.5359,58.6864,43642.25
2024-08-14 12:10:00,62.4,62.44,62.2,62.28,30241.0,58.6864,58.724,58.4983,58.5735,30241.0
2024-08-14 12:15:00,62.32,62.48,62.24,62.48,58307.5,58.6112,58.7616,58.5359,58.7616,58307.5
2024-08-14 12:20:00,62.44,62.84,62.36,62.76,67970.25,58.724,59.1002,58.6488,59.025,67970.25
2024-08-14 12:25:00,62.76,63.0,62.76,62.88,58477.75,59.025,59.2507,59.025,59.1378,58477.75
2024-08-14 12:30:00,62.92,62.96,62.8,62.84,51156.25,59.1754,59.2131,59.0626,59.1002,51156.25
2024-08-14 12:35:00,62.84,62.88,62.6,62.64,30242.25,59.1002,59.1378,58.8745,58.9121,30242.25
2024-08-14 12:40:00,62.64,62.92,62.6,62.88,24343.5,58.9121,59.1754,58.8745,59.1378,24343.5
2024-08-14 12:45:00,62.92,62.96,62.8,62.92,24383.75,59.1754,59.2131,59.0626,59.1754,24383.75
2024-08-14 12:50:00,62.88,62.92,62.56,62.6,37992.5,59.1378,59.1754,58.8369,58.8745,37992.5
2024-08-14 12:55:00,62.6,62.64,62.48,62.52,24236.5,58.8745,58.9121,58.7616,58.7993,24236.5
2024-08-14 13:00:00,62.56,62.76,62.56,62.72,37738.5,58.8369,59.025,58.8369,58.9873,37738.5
2024-08-14 13:05:00,62.68,62.72,62.56,62.68,22951.5,58.9497,58.9873,58.8369,58.9497,22951.5
2024-08-14 13:10:00,62.68,62.84,62.64,62.72,14247.5,58.9497,59.1002,58.9121,58.9873,14247.5
2024-08-14 13:15:00,62.68,62.72,62.56,62.6,17180.0,58.9497,58.9873,58.8369,58.8745,17180.0
2024-08-14 13:20:00,62.6,62.68,62.56,62.6,22874.25,58.8745,58.9497,58.8369,58.8745,22874.25
2024-08-14 13:25:00,62.56,62.64,62.44,62.48,30684.5,58.8369,58.9121,58.724,58.7616,30684.5
2024-08-14 13:30:00,62.48,62.56,62.36,62.44,48820.25,58.7616,58.8369,58.6488,58.724,48820.25
2024-08-14 13:35:00,62.4,62.48,62.36,62.44,50911.75,58.6864,58.7616,58.6488,58.724,50911.75
2024-08-14 13:40:00,62.44,62.48,62.32,62.36,29401.5,58.724,58.7616,58.6112,58.6488,29401.5
2024-08-14 13:45:00,62.36,62.4,62.28,62.36,18663.0,58.6488,58.6864,58.5735,58.6488,18663.0
2024-08-14 13:50:00,62.36,62.48,62.32,62.4,48429.0,58.6488,58.7616,58.6112,58.6864,48429.0
2024-08-14 13:55:00,62.4,62.44,62.32,62.36,17946.25,58.6864,58.724,58.6112,58.6488,17946.25
2024-08-14 14:00:00,62.4,62.6,62.4,62.56,51370.5,58.6864,58.8745,58.6864,58.8369,51370.5
2024-08-14 14:05:00,62.52,62.6,62.48,62.56,31273.25,58.7993,58.8745,58.7616,58.8369,31273.25
2024-08-14 14:10:00,62.56,62.64,62.48,62.6,40992.75,58.8369,58.9121,58.7616,58.8745,40992.75
2024-08-14 14:15:00,62.64,62.68,62.56,62.64,40706.75,58.9121,58.9497,58.8369,58.9121,40706.75
2024-08-14 14:20:00,62.64,62.68,62.56,62.64,34961.75,58.9121,58.9497,58.8369,58.9121,34961.75
2024-08-14 14:25:00,62.64,62.68,62.56,62.64,59083.75,58.9121,58.9497,58.8369,58.9121,59083.75
2024-08-14 14:30:00,62.6,62.6,62.52,62.56,11036.0,58.8745,58.8745,58.7993,58.8369,11036.0
2024-08-14 14:35:00,62.52,62.56,62.44,62.52,34479.25,58.7993,58.8369,58.724,58.7993,34479.25
2024-08-14 14:40:00,62.48,62.52,62.4,62.44,16197.5,58.7616,58.7993,58.6864,58.724,16197.5
2024-08-14 14:45:00,62.44,62.48,62.36,62.4,30305.0,58.724,58.7616,58.6488,58.6864,30305.0
2024-08-14 14:50:00,62.4,62.44,62.32,62.36,53289.25,58.6864,58.724,58.6112,58.6488,53289.25
2024-08-14 14:55:00,62.36,62.36,62.12,62.16,39515.0,58.6488,58.6488,58.4231,58.4607,39515.0
2024-08-14 15:00:00,62.2,62.32,62.16,62.24,43243.25,58.4983,58.6112,58.4607,58.5359,43243.25
2024-08-14 15:05:00,62.24,62.28,62.16,62.24,41453.25,58.5359,58.5735,58.4607,58.5359,41453.25
2024-08-14 15:10:00,62.28,62.52,62.2,62.52,51211.25,58.5735,58.7993,58.4983,58.7993,51211.25
2024-08-14 15:15:00,62.48,62.56,62.44,62.56,33017.25,58.7616,58.8369,58.724,58.8369,33017.25
2024-08-14 15:20:00,62.52,62.56,62.48,62.52,65429.0,58.7993,58.8369,58.7616,58.7993,65429.0
2024-08-14 15:25:00,62.48,62.56,62.44,62.56,43273.25,58.7616,58.8369,58.724,58.8369,43273.25
2024-08-14 15:30:00,62.56,62.68,62.48,62.64,83529.5,58.8369,58.9497,58.7616,58.9121,83529.5
2024-08-14 15:35:00,62.6,62.68,62.52,62.56,59262.5,58.8745,58.9497,58.7993,58.8369,59262.5
2024-08-14 15:40:00,62.52,62.6,62.48,62.52,30045.25,58.7993,58.8745,58.7616,58.7993,30045.25
2024-08-14 15:45:00,62.48,62.6,62.44,62.48,54367.0,58.7616,58.8745,58.724,58.7616,54367.0
2024-08-14 15:50:00,62.44,62.64,62.36,62.4,110214.0,58.724,58.9121,58.6488,58.6864,110214.0
2024-08-14 15:55:00,62.4,62.56,62.2,62.56,141097.25,58.6864,58.8369,58.4983,58.8369,141097.25
2024-08-15 09:30:00,60.36,60.36,59.92,60.0,120688.5,56.7678,56.7678,56.354,56.4292,120688.5
2024-08-15 09:35:00,60.0,60.32,59.96,60.24,50843.25,56.4292,56.7302,56.3916,56.6549,50843.25
2024-08-15 09:40:00,60.24,60.52,60.16,60.4,48614.75,56.6549,56.9183,56.5797,56.8054,48614.75
2024-08-15 09:45:00,60.36,60.6,60.28,60.48,52506.0,56.7678,56.9935,56.6926,56.8807,52506.0
2024-08-15 09:50:00,60.48,60.64,60.4,60.6,62885.25,56.8807,57.0311,56.8054,56.9935,62885.25
2024-08-15 09:55:00,60.6,60.72,60.48,60.68,54557.0,56.9935,57.1064,56.8807,57.0688,54557.0
2024-08-15 10:00:00,60.68,60.96,60.56,60.92,72802.5,57.0688,57.3321,56.9559,57.2945,72802.5
2024-08-15 10:05:00,60.92,61.12,60.92,61.04,66499.0,57.2945,57.4826,57.2945,57.4073,66499.0
2024-08-15 10:10:00,61.08,61.12,60.88,60.92,50012.5,57.4449,57.4826,57.2569,57.2945,50012.5
2024-08-15 10:15:00,60.88,60.96,60.76,60.76,53069.25,57.2569,57.3321,57.144,57.144,53069.25
2024-08-15 10:20:00,60.8,60.96,60.72,60.92,68087.0,57.1816,57.3321,57.1064,57.2945,68087.0
2024-08-15 10:25:00,60.92,60.96,60.72,60.8,39614.75,57.2945,57.3321,57.1064,57.1816,39614.75
2024-08-15 10:30:00,60.8,60.84,60.68,60.72,57856.75,57.1816,57.2192,57.0688,57.1064,57856.75
2024-08-15 10:35:00,60.72,60.96,60.64,60.88,46873.25,57.1064,57.3321,57.0311,57.2569,46873.25
2024-08-15 10:40:00,60.88,60.88,60.76,60.76,39124.5,57.2569,57.2569,57.144,57.144,39124.5
2024-08-15 10:45:00,60.76,60.8,60.6,60.72,50888.5,57.144,57.1816,56.9935,57.1064,50888.5
2024-08-15 10:50:00,60.72,60.76,60.6,60.64,29845.5,57.1064,57.144,56.9935,57.0311,29845.5
2024-08-15 10:55:00,60.64,60.68,60.52,60.56,62329.5,57.0311,57.0688,56.9183,56.9559,62329.5
2024-08-15 11:00:00,60.56,60.6,60.4,60.44,26826.0,56.9559,56.9935,56.8054,56.843,26826.0
2024-08-15 11:05:00,60.4,60.48,60.36,60.4,37200.75,56.8054,56.8807,56.7678,56.8054,37200.75
2024-08-15 11:10:00,60.4,60.4,60.28,60.28,32469.25,56.8054,56.8054,56.6926,56.6926,32469.25
2024-08-15 11:15:00,60.28,60.32,60.16,60.24,44430.25,56.6926,56.7302,56.5797,56.6549,44430.25
2024-08-15 11:20:00,60.24,60.32,60.2,60.24,41034.25,56.6549,56.7302,56.6173,56.6549,41034.25
2024-08-15 11:25:00,60.28,60.44,60.2,60.4,58091.25,56.6926,56.843,56.6173,56.8054,58091.25
2024-08-15 11:30:00,60.4,60.4,60.28,60.36,30190.5,56.8054,56.8054,56.6926,56.7678,30190.5
2024-08-15 11:35:00,60.4,60.4,60.24,60.32,17130.75,56.8054,56.8054,56.6549,56.7302,17130.75
2024-08-15 11:40:00,60.32,60.32,60.24,60.32,24662.5,56.7302,56.7302,56.6549,56.7302,24662.5
2024-08-15 11:45:00,60.28,60.36,60.2,60.24,37655.25,56.6926,56.7678,56.6173,56.6549,37655.25
2024-08-15 11:50:00,60.2,60.28,60.16,60.24,31013.0,56.6173,56.6926,56.5797,56.6549,31013.0
2024-08-15 11:55:00,60.24,60.36,60.2,60.36,26112.25,56.6549,56.7678,56.6173,56.7678,26112.25
2024-08-15 12:00:00,60.36,60.4,60.24,60.28,42387.0,56.7678,56.8054,56.6549,56.6926,42387.0
2024-08-15 12:05:00,60.28,60.32,60.24,60.28,31633.75,56.6926,56.7302,56.6549,56.6926,31633.75
2024-08-15 12:10:00,60.28,60.28,60.16,60.24,24591.5,56.6926,56.6926,56.5797,56.6549,24591.5
2024-08-15 12:15:00,60.2,60.2,60.04,60.16,38787.0,56.6173,56.6173,56.4668,56.5797,38787.0
2024-08-15 12:20:00,60.16,60.16,60.0,60.08,29173.0,56.5797,56.5797,56.4292,56.5045,29173.0
2024-08-15 12:25:00,60.04,60.12,60.0,60.0,18599.0,56.4668,56.5421,56.4292,56.4292,18599.0
2024-08-15 12:30:00,60.0,60.08,59.96,60.0,48207.25,56.4292,56.5045,56.3916,56.4292,48207.25
2024-08-15 12:35:00,60.0,60.16,59.96,60.12,47317.25,56.4292,56.5797,56.3916,56.5421,47317.25
2024-08-15 12:40:00,60.12,60.32,60.08,60.24,52900.0,56.5421,56.7302,56.5045,56.6549,52900.0
2024-08-15 12:45:00,60.28,60.4,60.2,60.24,41403.0,56.6926,56.8054,56.6173,56.6549,41403.0
2024-08-15 12:50:00,60.28,60.32,60.2,60.24,11010.25,56.6926,56.7302,56.6173,56.6549,11010.25
2024-08-15 12:55:00,60.28,60.28,60.16,60.16,18085.75,56.6926,56.6926,56.5797,56.5797,18085.75
2024-08-15 13:00:00,60.2,60.32,60.16,60.28,41864.0,56.6173,56.7302,56.5797,56.6926,41864.0
2024-08-15 13:05:00,60.24,60.36,60.2,60.32,26586.0,56.6549,56.7678,56.6173,56.7302,26586.0
2024-08-15 13:10:00,60.36,60.36,60.24,60.32,30409.25,56.7678,56.7678,56.6549,56.7302,30409.25
2024-08-15 13:15:00,60.32,60.36,60.24,60.28,33591.5,56.7302,56.7678,56.6549,56.6926,33591.5
2024-08-15 13:20:00,60.28,60.28,60.16,60.16,27867.75,56.6926,56.6926,56.5797,56.5797,27867.75
2024-08-15 13:25:00,60.16,60.2,60.04,60.12,25681.5,56.5797,56.6173,56.4668,56.5421,25681.5
2024-08-15 13:30:00,60.12,60.16,60.08,60.12,43545.5,56.5421,56.5797,56.5045,56.5421,43545.5
2024-08-15 13:35:00,60.12,60.16,60.04,60.12,22723.5,56.5421,56.5797,56.4668,56.5421,22723.5
2024-08-15 13:40:00,60.12,60.16,60.08,60.16,39477.25,56.5421,56.5797,56.5045,56.5797,39477.25
2024-08-15 13:45:00,60.12,60.2,60.08,60.16,25230.5,56.5421,56.6173,56.5045,56.5797,25230.5
2024-08-15 13:50:00,60.12,60.16,60.08,60.16,16809.5,56.5421,56.5797,56.5045,56.5797,16809.5
2024-08-15 13:55:00,60.16,60.2,60.08,60.12,23015.75,56.5797,56.6173,56.5045,56.5421,23015.75
2024-08-15 14:00:00,60.12,60.16,60.04,60.08,17399.5,56.5421,56.5797,56.4668,56.5045,17399.5
2024-08-15 14:05:00,60.08,60.12,60.04,60.08,27219.25,56.5045,56.5421,56.4668,56.5045,27219.25
2024-08-15 14:10:00,60.12,60.16,60.08,60.16,46791.75,56.5421,56.5797,56.5045,56.5797,46791.75
2024-08-15 14:15:00,60.16,60.2,60.08,60.08,26634.25,56.5797,56.6173,56.5045,56.5045,26634.25
2024-08-15 14:20:00,60.12,60.12,60.04,60.12,25102.25,56.5421,56.5421,56.4668,56.5421,25102.25
2024-08-15 14:25:00,60.08,60.12,60.0,60.04,2712.75,56.5045,56.5421,56.4292,56.4668,2712.75
2024-08-15 14:30:00,60.04,60.08,60.0,60.04,12968.25,56.4668,56.5045,56.4292,56.4668,12968.25
2024-08-15 14:35:00,60.04,60.08,60.0,60.0,37911.0,56.4668,56.5045,56.4292,56.4292,37911.0
2024-08-15 14:40:00,60.0,60.04,59.84,59.84,50138.0,56.4292,56.4668,56.2787,56.2787,50138.0
2024-08-15 14:45:00,59.88,59.92,59.84,59.92,24677.0,56.3164,56.354,56.2787,56.354,24677.0
2024-08-15 14:50:00,59.92,60.04,59.88,59.96,64677.25,56.354,56.4668,56.3164,56.3916,64677.25
2024-08-15 14:55:00,60.0,60.0,59.92,59.96,22685.25,56.4292,56.4292,56.354,56.3916,22685.25
2024-08-15 15:00:00,60.0,60.12,59.96,60.04,32529.0,56.4292,56.5421,56.3916,56.4668,32529.0
2024-08-15 15:05:00,60.04,60.08,59.96,59.96,31821.5,56.4668,56.5045,56.3916,56.3916,31821.5
2024-08-15 15:10:00,60.0,60.04,59.92,59.96,43582.25,56.4292,56.4668,56.354,56.3916,43582.25
2024-08-15 15:15:00,59.96,60.0,59.88,59.92,30731.5,56.3916,56.4292,56.3164,56.354,30731.5
2024-08-15 15:20:00,59.92,59.96,59.8,59.84,32701.5,56.354,56.3916,56.2411,56.2787,32701.5
2024-08-15 15:25:00,59.84,59.92,59.8,59.84,36355.0,56.2787,56.354,56.2411,56.2787,36355.0
2024-08-15 15:30:00,59.84,59.88,59.76,59.8,48068.75,56.2787,56.3164,56.2035,56.2411,48068.75
2024-08-15 15:35:00,59.8,59.8,59.72,59.72,17323.25,56.2411,56.2411,56.1659,56.1659,17323.25
2024-08-15 15:40:00,59.72,59.88,59.72,59.8,46297.75,56.1659,56.3164,56.1659,56.2411,46297.75
2024-08-15 15:45:00,59.84,59.96,59.8,59.92,53782.25,56.2787,56.3916,56.2411,56.354,53782.25
2024-08-15 15:50:00,59.96,60.2,59.88,60.08,94647.25,56.3916,56.6173,56.3164,56.5045,94647.25
2024-08-15 15:55:00,60.08,60.2,59.8,59.84,97238.5,56.5045,56.6173,56.2411,56.2787,97238.5
2024-08-16 09:30:00,60.12,60.16,59.8,60.08,123839.5,56.5421,56.5797,56.2411,56.5045,123839.5
2024-08-16 09:35:00,60.08,60.12,59.92,60.08,33606.5,56.5045,56.5421,56.354,56.5045,33606.5
2024-08-16 09:40:00,60.08,60.16,60.04,60.08,30177.25,56.5045,56.5797,56.4668,56.5045,30177.25
2024-08-16 09:45:00,60.04,60.08,59.92,60.04,37614.25,56.4668,56.5045,56.354,56.4668,37614.25
2024-08-16 09:50:00,60.0,60.12,59.92,60.04,44587.25,56.4292,56.5421,56.354,56.4668,44587.25
2024-08-16 09:55:00,60.04,60.12,59.88,59.96,23295.75,56.4668,56.5421,56.3164,56.3916,23295.75
2024-08-16 10:00:00,59.96,59.96,59.56,59.84,57268.25,56.3916,56.3916,56.0154,56.2787,57268.25
2024-08-16 10:05:00,59.88,60.12,59.84,60.08,61576.0,56.3164,56.5421,56.2787,56.5045,61576.0
2024-08-16 10:10:00,60.08,60.16,60.0,60.04,41364.25,56.5045,56.5797,56.4292,56.4668,41364.25
2024-08-16 10:15:00,60.08,60.08,59.92,60.0,40187.0,56.5045,56.5045,56.354,56.4292,40187.0
2024-08-16 10:20:00,60.0,60.12,59.92,60.08,39110.25,56.4292,56.5421,56.354,56.5045,39110.25
2024-08-16 10:25:00,60.08,60.2,60.0,60.16,44246.0,56.5045,56.6173,56.4292,56.5797,44246.0
2024-08-16 10:30:00,60.16,60.4,60.12,60.28,59732.0,56.5797,56.8054,56.5421,56.6926,59732.0
2024-08-16 10:35:00,60.24,60.28,60.12,60.16,36789.25,56.6549,56.6926,56.5421,56.5797,36789.25
2024-08-16 10:40:00,60.16,60.28,60.12,60.16,56808.75,56.5797,56.6926,56.5421,56.5797,56808.75
2024-08-16 10:45:00,60.16,60.24,60.04,60.16,74150.5,56.5797,56.6549,56.4668,56.5797,74150.5
2024-08-16 10:50:00,60.16,60.2,59.92,60.08,49055.75,56.5797,56.6173,56.354,56.5045,49055.75
2024-08-16 10:55:00,60.08,60.12,59.96,60.08,35162.25,56.5045,56.5421,56.3916,56.5045,35162.25
2024-08-16 11:00:00,60.04,60.08,59.96,60.0,43141.75,56.4668,56.5045,56.3916,56.4292,43141.75
2024-08-16 11:05:00,60.0,60.08,59.92,60.0,38640.0,56.4292,56.5045,56.354,56.4292,38640.0
2024-08-16 11:10:00,60.0,60.08,59.84,59.84,35166.25,56.4292,56.5045,56.2787,56.2787,35166.25
2024-08-16 11:15:00,59.88,59.96,59.84,59.84,48656.0,56.3164,56.3916,56.2787,56.2787,48656.0
2024-08-16 11:20:00,59.84,60.0,59.84,59.88,36765.25,56.2787,56.4292,56.2787,56.3164,36765.25
2024-08-16 11:25:00,59.88,60.0,59.8,59.84,44314.0,56.3164,56.4292,56.2411,56.2787,44314.0
2024-08-16 11:30:00,59.84,59.92,59.8,59.92,42419.75,56.2787,56.354,56.2411,56.354,42419.75
2024-08-16 11:35:00,59.96,59.96,59.84,59.88,30396.0,56.3916,56.3916,56.2787,56.3164,30396.0
2024-08-16 11:40:00,59.92,59.92,59.8,59.84,26369.5,56.354,56.354,56.2411,56.2787,26369.5
2024-08-16 11:45:00,59.8,59.84,59.68,59.72,12747.5,56.2411,56.2787,56.1283,56.1659,12747.5
2024-08-16 11:50:00,59.72,59.8,59.64,59.68,31855.75,56.1659,56.2411,56.0906,56.1283,31855.75
2024-08-16 11:55:00,59.68,59.72,59.6,59.64,19205.0,56.1283,56.1659,56.053,56.0906,19205.0
2024-08-16 12:00:00,59.68,59.72,59.6,59.68,57146.0,56.1283,56.1659,56.053,56.1283,57146.0
2024-08-16 12:05:00,59.68,59.72,59.6,59.68,22528.25,56.1283,56.1659,56.053,56.1283,22528.25
2024-08-16 12:10:00,59.68,59.68,59.56,59.56,28582.0,56.1283,56.1283,56.0154,56.0154,28582.0
2024-08-16 12:15:00,59.6,59.6,59.48,59.56,13694.5,56.053,56.053,55.9402,56.0154,13694.5
2024-08-16 12:20:00,59.56,59.6,59.48,59.56,25031.75,56.0154,56.053,55.9402,56.0154,25031.75
2024-08-16 12:25:00,59.56,59.64,59.52,59.64,7835.5,56.0154,56.0906,55.9778,56.0906,7835.5
2024-08-16 12:30:00,59.6,59.64,59.52,59.56,13118.75,56.053,56.0906,55.9778,56.0154,13118.75
2024-08-16 12:35:00,59.52,59.56,59.48,59.56,17389.5,55.9778,56.0154,55.9402,56.0154,17389.5
2024-08-16 12:40:00,59.52,59.56,59.44,59.48,32918.75,55.9778,56.0154,55.9026,55.9402,32918.75
2024-08-16 12:45:00,59.52,59.56,59.44,59.48,18726.75,55.9778,56.0154,55.9026,55.9402,18726.75
2024-08-16 12:50:00,59.44,59.48,59.36,59.36,36880.75,55.9026,55.9402,55.8273,55.8273,36880.75
2024-08-16 12:55:00,59.36,59.4,59.16,59.24,45919.0,55.8273,55.8649,55.6392,55.7145,45919.0
2024-08-16 13:00:00,59.28,59.36,59.2,59.32,25213.75,55.7521,55.8273,55.6768,55.7897,25213.75
2024-08-16 13:05:00,59.32,59.4,59.24,59.4,39243.0,55.7897,55.8649,55.7145,55.8649,39243.0
2024-08-16 13:10:00,59.36,59.36,59.28,59.32,20997.0,55.8273,55.8273,55.7521,55.7897,20997.0
2024-08-16 13:15:00,59.36,59.36,59.24,59.24,17040.0,55.8273,55.8273,55.7145,55.7145,17040.0
2024-08-16 13:20:00,59.28,59.36,59.28,59.32,30118.25,55.7521,55.8273,55.7521,55.7897,30118.25
2024-08-16 13:25:00,59.32,59.44,59.28,59.4,30830.75,55.7897,55.9026,55.7521,55.8649,30830.75
2024-08-16 13:30:00,59.36,59.4,59.32,59.36,15522.25,55.8273,55.8649,55.7897,55.8273,15522.25
2024-08-16 13:35:00,59.32,59.36,59.28,59.32,30483.0,55.7897,55.8273,55.7521,55.7897,30483.0
2024-08-16 13:40:00,59.32,59.4,59.28,59.32,27603.5,55.7897,55.8649,55.7521,55.7897,27603.5
2024-08-16 13:45:00,59.32,59.4,59.28,59.32,31700.25,55.7897,55.8649,55.7521,55.7897,31700.25
2024-08-16 13:50:00,59.32,59.48,59.28,59.44,45276.75,55.7897,55.9402,55.7521,55.9026,45276.75
2024-08-16 13:55:00,59.4,59.44,59.28,59.32,6975.25,55.8649,55.9026,55.7521,55.7897,6975.25
2024-08-16 14:00:00,59.28,59.4,59.28,59.4,19557.5,55.7521,55.8649,55.7521,55.8649,19557.5
2024-08-16 14:05:00,59.36,59.44,59.32,59.4,29771.0,55.8273,55.9026,55.7897,55.8649,29771.0
2024-08-16 14:10:00,59.44,59.52,59.4,59.48,18018.0,55.9026,55.9778,55.8649,55.9402,18018.0
2024-08-16 14:15:00,59.44,59.48,59.32,59.36,16274.0,55.9026,55.9402,55.7897,55.8273,16274.0
2024-08-16 14:20:00,59.36,59.48,59.32,59.44,43699.0,55.8273,55.9402,55.7897,55.9026,43699.0
2024-08-16 14:25:00,59.44,59.44,59.32,59.36,25550.75,55.9026,55.9026,55.7897,55.8273,25550.75
2024-08-16 14:30:00,59.36,59.4,59.32,59.32,21269.25,55.8273,55.8649,55.7897,55.7897,21269.25
2024-08-16 14:35:00,59.32,59.36,59.28,59.32,59797.5,55.7897,55.8273,55.7521,55.7897,59797.5
2024-08-16 14:40:00,59.32,59.4,59.28,59.4,39438.5,55.7897,55.8649,55.7521,55.8649,39438.5
2024-08-16 14:45:00,59.36,59.44,59.32,59.36,28360.0,55.8273,55.9026,55.7897,55.8273,28360.0
2024-08-16 14:50:00,59.36,59.4,59.2,59.24,32288.75,55.8273,55.8649,55.6768,55.7145,32288.75
2024-08-16 14:55:00,59.24,59.28,59.12,59.16,39702.25,55.7145,55.7521,55.6016,55.6392,39702.25
2024-08-16 15:00:00,59.2,59.2,59.12,59.2,13465.75,55.6768,55.6768,55.6016,55.6768,13465.75
2024-08-16 15:05:00,59.2,59.28,59.16,59.28,32061.0,55.6768,55.7521,55.6392,55.7521,32061.0
2024-08-16 15:10:00,59.24,59.28,59.2,59.24,25361.25,55.7145,55.7521,55.6768,55.7145,25361.25
2024-08-16 15:15:00,59.28,59.32,59.24,59.28,11302.5,55.7521,55.7897,55.7145,55.7521,11302.5
2024-08-16 15:20:00,59.28,59.36,59.24,59.32,37431.5,55.7521,55.8273,55.7145,55.7897,37431.5
2024-08-16 15:25:00,59.32,59.4,59.28,59.4,32111.75,55.7897,55.8649,55.7521,55.8649,32111.75
2024-08-16 15:30:00,59.4,59.4,59.32,59.36,35867.0,55.8649,55.8649,55.7897,55.8273,35867.0
2024-08-16 15:35:00,59.36,59.36,59.24,59.32,35078.75,55.8273,55.8273,55.7145,55.7897,35078.75
2024-08-16 15:40:00,59.36,59.36,59.28,59.36,50024.5,55.8273,55.8273,55.7521,55.8273,50024.5
2024-08-16 15:45:00,59.4,59.52,59.32,59.44,147461.0,55.8649,55.9778,55.7897,55.9026,147461.0
2024-08-16 15:50:00,59.48,59.48,59.36,59.44,71833.0,55.9402,55.9402,55.8273,55.9026,71833.0
2024-08-16 15:55:00,59.44,59.48,59.36,59.44,93373.5,55.9026,55.9402,55.8273,55.9026,93373.5
2024-08-19 09:30:00,59.16,59.2,58.84,58.92,53867.0,55.6392,55.6768,55.3383,55.4135,53867.0
2024-08-19 09:35:00,58.92,58.96,58.76,58.96,50402.0,55.4135,55.4511,55.263,55.4511,50402.0
2024-08-19 09:40:00,58.96,59.08,58.88,59.08,34273.5,55.4511,55.564,55.3759,55.564,34273.5
2024-08-19 09:45:00,59.08,59.12,58.96,59.12,55881.0,55.564,55.6016,55.4511,55.6016,55881.0
2024-08-19 09:50:00,59.16,59.2,59.0,59.08,37193.5,55.6392,55.6768,55.4887,55.564,37193.5
2024-08-19 09:55:00,59.08,59.2,58.96,59.0,35204.25,55.564,55.6768,55.4511,55.4887,35204.25
2024-08-19 10:00:00,59.0,59.0,58.84,58.88,17152.75,55.4887,55.4887,55.3383,55.3759,17152.75
2024-08-19 10:05:00,58.88,58.92,58.72,58.76,35848.75,55.3759,55.4135,55.2254,55.263,35848.75
2024-08-19 10:10:00,58.76,58.88,58.68,58.88,38097.5,55.263,55.3759,55.1878,55.3759,38097.5
2024-08-19 10:15:00,58.84,59.16,58.84,59.08,53958.25,55.3383,55.6392,55.3383,55.564,53958.25
2024-08-19 10:20:00,59.08,59.16,58.84,58.84,32491.75,55.564,55.6392,55.3383,55.3383,32491.75
2024-08-19 10:25:00,58.84,58.92,58.72,58.76,14744.0,55.3383,55.4135,55.2254,55.263,14744.0
2024-08-19 10:30:00,58.8,58.84,58.72,58.76,35814.5,55.3006,55.3383,55.2254,55.263,35814.5
2024-08-19 10:35:00,58.72,58.8,58.68,58.76,16423.75,55.2254,55.3006,55.1878,55.263,16423.75
2024-08-19 10:40:00,58.72,58.76,58.6,58.64,44554.5,55.2254,55.263,55.1125,55.1502,44554.5
2024-08-19 10:45:00,58.64,58.68,58.56,58.64,52339.75,55.1502,55.1878,55.0749,55.1502,52339.75
2024-08-19 10:50:00,58.6,58.64,58.4,58.48,40777.25,55.1125,55.1502,54.9244,54.9997,40777.25
2024-08-19 10:55:00,58.44,58.56,58.44,58.48,30713.75,54.9621,55.0749,54.9621,54.9997,30713.75
2024-08-19 11:00:00,58.48,58.56,58.44,58.52,62784.0,54.9997,55.0749,54.9621,55.0373,62784.0
2024-08-19 11:05:00,58.56,58.6,58.48,58.6,21599.25,55.0749,55.1125,54.9997,55.1125,21599.25
2024-08-19 11:10:00,58.6,58.64,58.56,58.6,14578.5,55.1125,55.1502,55.0749,55.1125,14578.5
2024-08-19 11:15:00,58.6,58.6,58.48,58.48,23269.75,55.1125,55.1125,54.9997,54.9997,23269.75
2024-08-19 11:20:00,58.52,58.64,58.48,58.52,53717.75,55.0373,55.1502,54.9997,55.0373,53717.75
2024-08-19 11:25:00,58.48,58.6,58.48,58.6,33711.5,54.9997,55.1125,54.9997,55.1125,33711.5
2024-08-19 11:30:00,58.6,58.6,58.48,58.6,32583.0,55.1125,55.1125,54.9997,55.1125,32583.0
2024-08-19 11:35:00,58.6,58.6,58.48,58.56,25106.5,55.1125,55.1125,54.9997,55.0749,25106.5
2024-08-19 11:40:00,58.56,58.64,58.52,58.6,18464.0,55.0749,55.1502,55.0373,55.1125,18464.0
2024-08-19 11:45:00,58.6,58.68,58.56,58.64,38067.0,55.1125,55.1878,55.0749,55.1502,38067.0
2024-08-19 11:50:00,58.64,58.68,58.56,58.6,5672.75,55.1502,55.1878,55.0749,55.1125,5672.75
2024-08-19 11:55:00,58.56,58.88,58.56,58.76,40469.0,55.0749,55.3759,55.0749,55.263,40469.0
2024-08-19 12:00:00,58.72,58.84,58.68,58.8,25190.25,55.2254,55.3383,55.1878,55.3006,25190.25
2024-08-19 12:05:00,58.8,58.84,58.68,58.72,22979.0,55.3006,55.3383,55.1878,55.2254,22979.0
2024-08-19 12:10:00,58.72,58.72,58.64,58.68,5158.25,55.2254,55.2254,55.1502,55.1878,5158.25
2024-08-19 12:15:00,58.68,58.72,58.64,58.68,48709.5,55.1878,55.2254,55.1502,55.1878,48709.5
2024-08-19 12:20:00,58.68,58.72,58.6,58.64,16797.25,55.1878,55.2254,55.1125,55.1502,16797.25
2024-08-19 12:25:00,58.64,58.68,58.56,58.6,6185.0,55.1502,55.1878,55.0749,55.1125,6185.0
2024-08-19 12:30:00,58.56,58.68,58.52,58.6,35869.25,55.0749,55.1878,55.0373,55.1125,35869.25
2024-08-19 12:35:00,58.56,58.6,58.48,58.56,27470.5,55.0749,55.1125,54.9997,55.0749,27470.5
2024-08-19 12:40:00,58.56,58.56,58.48,58.52,13233.75,55.0749,55.0749,54.9997,55.0373,13233.75
2024-08-19 12:45:00,58.52,58.56,58.48,58.52,17845.25,55.0373,55.0749,54.9997,55.0373,17845.25
2024-08-19 12:50:00,58.48,58.52,58.36,58.44,60831.5,54.9997,55.0373,54.8868,54.9621,60831.5
2024-08-19 12:55:00,58.44,58.44,58.32,58.36,12789.0,54.9621,54.9621,54.8492,54.8868,12789.0
2024-08-19 13:00:00,58.36,58.48,58.36,58.44,35333.25,54.8868,54.9997,54.8868,54.9621,35333.25
2024-08-19 13:05:00,58.44,58.48,58.36,58.48,33849.0,54.9621,54.9997,54.8868,54.9997,33849.0
2024-08-19 13:10:00,58.44,58.56,58.44,58.52,25211.75,54.9621,55.0749,54.9621,55.0373,25211.75
2024-08-19 13:15:00,58.56,58.56,58.48,58.52,33110.0,55.0749,55.0749,54.9997,55.0373,33110.0
2024-08-19 13:20:00,58.52,58.56,58.48,58.56,23950.75,55.0373,55.0749,54.9997,55.0749,23950.75
2024-08-19 13:25:00,58.6,58.64,58.56,58.64,24035.0,55.1125,55.1502,55.0749,55.1502,24035.0
2024-08-19 13:30:00,58.64,58.72,58.6,58.68,18219.25,55.1502,55.2254,55.1125,55.1878,18219.25
2024-08-19 13:35:00,58.68,58.72,58.64,58.64,4416.0,55.1878,55.2254,55.1502,55.1502,4416.0
2024-08-19 13:40:00,58.64,58.72,58.6,58.68,17508.0,55.1502,55.2254,55.1125,55.1878,17508.0
2024-08-19 13:45:00,58.68,58.72,58.64,58.68,8693.5,55.1878,55.2254,55.1502,55.1878,8693.5
2024-08-19 13:50:00,58.68,58.72,58.64,58.72,10240.5,55.1878,55.2254,55.1502,55.2254,10240.5
2024-08-19 13:55:00,58.72,58.72,58.64,58.68,22270.0,55.2254,55.2254,55.1502,55.1878,22270.0
2024-08-19 14:00:00,58.68,58.68,58.6,58.64,10859.25,55.1878,55.1878,55.1125,55.1502,10859.25
2024-08-19 14:05:00,58.64,58.76,58.6,58.76,20386.25,55.1502,55.263,55.1125,55.263,20386.25
2024-08-19 14:10:00,58.76,58.84,58.72,58.76,14406.0,55.263,55.3383,55.2254,55.263,14406.0
2024-08-19 14:15:00,58.76,58.8,58.72,58.8,12337.0,55.263,55.3006,55.2254,55.3006,12337.0
2024-08-19 14:20:00,58.76,58.84,58.72,58.72,25858.0,55.263,55.3383,55.2254,55.2254,25858.0
2024-08-19 14:25:00,58.76,58.8,58.72,58.8,12868.25,55.263,55.3006,55.2254,55.3006,12868.25
2024-08-19 14:30:00,58.76,58.8,58.76,58.8,2850.0,55.263,55.3006,55.263,55.3006,2850.0
2024-08-19 14:35:00,58.76,58.76,58.68,58.72,33323.5,55.263,55.263,55.1878,55.2254,33323.5
2024-08-19 14:40:00,58.68,58.68,58.56,58.56,36049.75,55.1878,55.1878,55.0749,55.0749,36049.75
2024-08-19 14:45:00,58.56,58.6,58.52,58.56,26582.75,55.0749,55.1125,55.0373,55.0749,26582.75
2024-08-19 14:50:00,58.56,58.6,58.52,58.56,25837.0,55.0749,55.1125,55.0373,55.0749,25837.0
2024-08-19 14:55:00,58.6,58.64,58.56,58.56,10633.75,55.1125,55.1502,55.0749,55.0749,10633.75
2024-08-19 15:00:00,58.56,58.68,58.56,58.68,24669.75,55.0749,55.1878,55.0749,55.1878,24669.75
2024-08-19 15:05:00,58.68,58.68,58.6,58.64,22790.5,55.1878,55.1878,55.1125,55.1502,22790.5
2024-08-19 15:10:00,58.68,58.72,58.6,58.68,19372.75,55.1878,55.2254,55.1125,55.1878,19372.75
2024-08-19 15:15:00,58.68,58.72,58.6,58.6,13717.25,55.1878,55.2254,55.1125,55.1125,13717.25
2024-08-19 15:20:00,58.64,58.68,58.6,58.64,21640.0,55.1502,55.1878,55.1125,55.1502,21640.0
2024-08-19 15:25:00,58.64,58.72,58.6,58.68,39904.75,55.1502,55.2254,55.1125,55.1878,39904.75
2024-08-19 15:30:00,58.68,58.72,58.68,58.72,14538.0,55.1878,55.2254,55.1878,55.2254,14538.0
2024-08-19 15:35:00,58.72,58.8,58.68,58.68,28333.5,55.2254,55.3006,55.1878,55.1878,28333.5
2024-08-19 15:40:00,58.72,58.72,58.6,58.64,9249.25,55.2254,55.2254,55.1125,55.1502,9249.25
2024-08-19 15:45:00,58.64,58.68,58.56,58.6,37311.0,55.1502,55.1878,55.0749,55.1125,37311.0
2024-08-19 15:50:00,58.6,58.72,58.56,58.6,86799.75,55.1125,55.2254,55.0749,55.1125,86799.75
2024-08-19 15:55:00,58.56,58.6,58.4,58.44,75720.0,55.0749,55.1125,54.9244,54.9621,75720.0
2024-08-20 09:30:00,58.64,58.8,58.4,58.76,50078.75,55.1502,55.3006,54.9244,55.263,50078.75
2024-08-20 09:35:00,58.8,58.88,58.68,58.76,42414.5,55.3006,55.3759,55.1878,55.263,42414.5
2024-08-20 09:40:00,58.68,58.72,58.4,58.48,35966.75,55.1878,55.2254,54.9244,54.9997,35966.75
2024-08-20 09:45:00,58.52,58.72,58.52,58.6,31187.0,55.0373,55.2254,55.0373,55.1125,31187.0
2024-08-20 09:50:00,58.64,58.72,58.52,58.64,55495.25,55.1502,55.2254,55.0373,55.1502,55495.25
2024-08-20 09:55:00,58.68,58.72,58.52,58.6,19851.25,55.1878,55.2254,55.0373,55.1125,19851.25
2024-08-20 10:00:00,58.6,58.72,58.52,58.64,32143.75,55.1125,55.2254,55.0373,55.1502,32143.75
2024-08-20 10:05:00,58.68,58.72,58.56,58.6,40191.25,55.1878,55.2254,55.0749,55.1125,40191.25
2024-08-20 10:10:00,58.6,58.8,58.6,58.72,50976.5,55.1125,55.3006,55.1125,55.2254,50976.5
2024-08-20 10:15:00,58.72,58.76,58.64,58.68,59847.25,55.2254,55.263,55.1502,55.1878,59847.25
2024-08-20 10:20:00,58.72,58.84,58.64,58.8,43126.5,55.2254,55.3383,55.1502,55.3006,43126.5
2024-08-20 10:25:00,58.76,58.76,58.48,58.56,46000.25,55.263,55.263,54.9997,55.0749,46000.25
2024-08-20 10:30:00,58.56,58.64,58.44,58.48,47843.0,55.0749,55.1502,54.9621,54.9997,47843.0
2024-08-20 10:35:00,58.52,58.6,58.44,58.52,53633.25,55.0373,55.1125,54.9621,55.0373,53633.25
2024-08-20 10:40:00,58.52,58.64,58.44,58.6,55386.25,55.0373,55.1502,54.9621,55.1125,55386.25
2024-08-20 10:45:00,58.6,58.64,58.48,58.56,35302.0,55.1125,55.1502,54.9997,55.0749,35302.0
2024-08-20 10:50:00,58.56,58.68,58.56,58.64,37037.75,55.0749,55.1878,55.0749,55.1502,37037.75
2024-08-20 10:55:00,58.6,58.68,58.56,58.64,31586.25,55.1125,55.1878,55.0749,55.1502,31586.25
2024-08-20 11:00:00,58.64,58.72,58.6,58.64,23669.5,55.1502,55.2254,55.1125,55.1502,23669.5
2024-08-20 11:05:00,58.68,58.68,58.52,58.56,25318.5,55.1878,55.1878,55.0373,55.0749,25318.5
2024-08-20 11:10:00,58.56,58.76,58.52,58.76,37355.75,55.0749,55.263,55.0373,55.263,37355.75
2024-08-20 11:15:00,58.76,58.84,58.72,58.8,33482.25,55.263,55.3383,55.2254,55.3006,33482.25
2024-08-20 11:20:00,58.8,58.92,58.76,58.92,24561.75,55.3006,55.4135,55.263,55.4135,24561.75
2024-08-20 11:25:00,58.92,59.0,58.84,58.96,44858.25,55.4135,55.4887,55.3383,55.4511,44858.25
2024-08-20 11:30:00,59.0,59.0,58.88,58.92,23431.0,55.4887,55.4887,55.3759,55.4135,23431.0
2024-08-20 11:35:00,58.92,59.04,58.88,58.88,18464.75,55.4135,55.5264,55.3759,55.3759,18464.75
2024-08-20 11:40:00,58.88,58.96,58.84,58.88,18261.75,55.3759,55.4511,55.3383,55.3759,18261.75
2024-08-20 11:45:00,58.92,58.96,58.88,58.92,19000.75,55.4135,55.4511,55.3759,55.4135,19000.75
2024-08-20 11:50:00,58.92,58.96,58.72,58.76,20090.5,55.4135,55.4511,55.2254,55.263,20090.5
2024-08-20 11:55:00,58.76,58.8,58.56,58.56,37878.5,55.263,55.3006,55.0749,55.0749,37878.5
2024-08-20 12:00:00,58.56,58.68,58.56,58.6,33011.5,55.0749,55.1878,55.0749,55.1125,33011.5
2024-08-20 12:05:00,58.64,58.64,58.56,58.6,17033.0,55.1502,55.1502,55.0749,55.1125,17033.0
2024-08-20 12:10:00,58.56,58.64,58.52,58.6,33455.0,55.0749,55.1502,55.0373,55.1125,33455.0
2024-08-20 12:15:00,58.6,58.76,58.56,58.76,41559.5,55.1125,55.263,55.0749,55.263,41559.5
2024-08-20 12:20:00,58.76,58.8,58.68,58.68,23418.75,55.263,55.3006,55.1878,55.1878,23418.75
2024-08-20 12:25:00,58.68,58.72,58.56,58.6,14297.5,55.1878,55.2254,55.0749,55.1125,14297.5
2024-08-20 12:30:00,58.6,58.68,58.56,58.64,45626.25,55.1125,55.1878,55.0749,55.1502,45626.25
2024-08-20 12:35:00,58.64,58.68,58.52,58.56,29707.0,55.1502,55.1878,55.0373,55.0749,29707.0
2024-08-20 12:40:00,58.56,58.64,58.48,58.6,13959.75,55.0749,55.1502,54.9997,55.1125,13959.75
2024-08-20 12:45:00,58.64,58.68,58.6,58.64,21531.5,55.1502,55.1878,55.1125,55.1502,21531.5
2024-08-20 12:50:00,58.64,58.68,58.6,58.64,15373.0,55.1502,55.1878,55.1125,55.1502,15373.0
2024-08-20 12:55:00,58.64,58.72,58.6,58.68,22384.5,55.1502,55.2254,55.1125,55.1878,22384.5
2024-08-20 13:00:00,58.72,58.92,58.68,58.84,27687.25,55.2254,55.4135,55.1878,55.3383,27687.25
2024-08-20 13:05:00,58.84,58.88,58.68,58.72,24222.25,55.3383,55.3759,55.1878,55.2254,24222.25
2024-08-20 13:10:00,58.72,58.76,58.68,58.76,16896.75,55.2254,55.263,55.1878,55.263,16896.75
2024-08-20 13:15:00,58.76,58.76,58.68,58.72,1899.25,55.263,55.263,55.1878,55.2254,1899.25
2024-08-20 13:20:00,58.72,58.72,58.64,58.72,7938.25,55.2254,55.2254,55.1502,55.2254,7938.25
2024-08-20 13:25:00,58.72,58.76,58.68,58.72,33974.25,55.2254,55.263,55.1878,55.2254,33974.25
2024-08-20 13:30:00,58.72,58.8,58.72,58.76,10510.75,55.2254,55.3006,55.2254,55.263,10510.75
2024-08-20 13:35:00,58.76,58.88,58.72,58.8,15921.75,55.263,55.3759,55.2254,55.3006,15921.75
2024-08-20 13:40:00,58.8,58.8,58.72,58.72,8607.0,55.3006,55.3006,55.2254,55.2254,8607.0
2024-08-20 13:45:00,58.72,58.76,58.6,58.68,14239.25,55.2254,55.263,55.1125,55.1878,14239.25
2024-08-20 13:50:00,58.68,58.72,58.6,58.68,15648.5,55.1878,55.2254,55.1125,55.1878,15648.5
2024-08-20 13:55:00,58.68,58.76,58.68,58.76,14500.25,55.1878,55.263,55.1878,55.263,14500.25
2024-08-20 14:00:00,58.76,58.76,58.64,58.64,17814.5,55.263,55.263,55.1502,55.1502,17814.5
2024-08-20 14:05:00,58.68,58.72,58.6,58.64,17885.75,55.1878,55.2254,55.1125,55.1502,17885.75
2024-08-20 14:10:00,58.64,58.64,58.48,58.56,23524.75,55.1502,55.1502,54.9997,55.0749,23524.75
2024-08-20 14:15:00,58.52,58.56,58.4,58.4,22204.0,55.0373,55.0749,54.9244,54.9244,22204.0
2024-08-20 14:20:00,58.44,58.44,58.32,58.32,21200.75,54.9621,54.9621,54.8492,54.8492,21200.75
2024-08-20 14:25:00,58.36,58.44,58.32,58.44,11550.25,54.8868,54.9621,54.8492,54.9621,11550.25
2024-08-20 14:30:00,58.44,58.56,58.4,58.52,23356.0,54.9621,55.0749,54.9244,55.0373,23356.0
2024-08-20 14:35:00,58.52,58.56,58.48,58.56,9523.25,55.0373,55.0749,54.9997,55.0749,9523.25
2024-08-20 14:40:00,58.56,58.6,58.52,58.6,3583.0,55.0749,55.1125,55.0373,55.1125,3583.0
2024-08-20 14:45:00,58.64,58.68,58.56,58.64,24969.0,55.1502,55.1878,55.0749,55.1502,24969.0
2024-08-20 14:50:00,58.6,58.72,58.56,58.64,12795.5,55.1125,55.2254,55.0749,55.1502,12795.5
2024-08-20 14:55:00,58.64,58.72,58.64,58.68,3245.25,55.1502,55.2254,55.1502,55.1878,3245.25
2024-08-20 15:00:00,58.68,58.76,58.64,58.72,17027.0,55.1878,55.263,55.1502,55.2254,17027.0
2024-08-20 15:05:00,58.72,58.76,58.6,58.68,18676.5,55.2254,55.263,55.1125,55.1878,18676.5
2024-08-20 15:10:00,58.72,58.72,58.6,58.72,26533.25,55.2254,55.2254,55.1125,55.2254,26533.25
2024-08-20 15:15:00,58.68,58.72,58.6,58.64,26833.75,55.1878,55.2254,55.1125,55.1502,26833.75
2024-08-20 15:20:00,58.64,58.72,58.6,58.72,14590.5,55.1502,55.2254,55.1125,55.2254,14590.5
2024-08-20 15:25:00,58.72,58.76,58.68,58.76,17702.5,55.2254,55.263,55.1878,55.263,17702.5
2024-08-20 15:30:00,58.76,58.76,58.64,58.68,20399.5,55.263,55.263,55.1502,55.1878,20399.5
2024-08-20 15:35:00,58.68,58.76,58.64,58.72,13942.25,55.1878,55.263,55.1502,55.2254,13942.25
2024-08-20 15:40:00,58.76,58.84,58.72,58.8,14531.25,55.263,55.3383,55.2254,55.3006,14531.25
2024-08-20 15:45:00,58.84,58.88,58.72,58.76,17078.75,55.3383,55.3759,55.2254,55.263,17078.75
2024-08-20 15:50:00,58.72,58.8,58.64,58.68,54546.5,55.2254,55.3006,55.1502,55.1878,54546.5
2024-08-20 15:55:00,58.68,58.76,58.64,58.72,65209.25,55.1878,55.263,55.1502,55.2254,65209.25
2024-08-21 09:30:00,58.4,58.44,58.2,58.36,51457.5,54.9244,54.9621,54.7363,54.8868,51457.5
2024-08-21 09:35:00,58.32,58.56,58.28,58.48,27824.0,54.8492,55.0749,54.8116,54.9997,27824.0
2024-08-21 09:40:00,58.56,58.68,58.48,58.56,40424.75,55.0749,55.1878,54.9997,55.0749,40424.75
2024-08-21 09:45:00,58.48,58.6,58.44,58.56,46422.75,54.9997,55.1125,54.9621,55.0749,46422.75
2024-08-21 09:50:00,58.56,58.6,58.44,58.52,16579.25,55.0749,55.1125,54.9621,55.0373,16579.25
2024-08-21 09:55:00,58.52,58.52,58.36,58.4,19981.25,55.0373,55.0373,54.8868,54.9244,19981.25
2024-08-21 10:00:00,58.44,58.68,58.28,58.64,61642.25,54.9621,55.1878,54.8116,55.1502,61642.25
2024-08-21 10:05:00,58.64,58.8,58.64,58.8,36672.25,55.1502,55.3006,55.1502,55.3006,36672.25
2024-08-21 10:10:00,58.8,58.96,58.72,58.92,58306.75,55.3006,55.4511,55.2254,55.4135,58306.75
2024-08-21 10:15:00,58.92,59.0,58.72,58.76,53169.0,55.4135,55.4887,55.2254,55.263,53169.0
2024-08-21 10:20:00,58.72,58.8,58.6,58.64,48376.5,55.2254,55.3006,55.1125,55.1502,48376.5
2024-08-21 10:25:00,58.64,58.68,58.52,58.6,44351.0,55.1502,55.1878,55.0373,55.1125,44351.0
2024-08-21 10:30:00,58.6,58.72,58.52,58.56,44572.75,55.1125,55.2254,55.0373,55.0749,44572.75
2024-08-21 10:35:00,58.56,58.56,58.24,58.32,73582.0,55.0749,55.0749,54.774,54.8492,73582.0
2024-08-21 10:40:00,58.32,58.32,58.08,58.16,50337.75,54.8492,54.8492,54.6235,54.6987,50337.75
2024-08-21 10:45:00,58.16,58.6,58.08,58.6,92019.0,54.6987,55.1125,54.6235,55.1125,92019.0
2024-08-21 10:50:00,58.56,59.16,58.56,59.08,141129.75,55.0749,55.6392,55.0749,55.564,141129.75
2024-08-21 10:55:00,59.12,59.16,58.84,58.92,37747.25,55.6016,55.6392,55.3383,55.4135,37747.25
2024-08-21 11:00:00,58.92,59.08,58.88,58.96,52874.25,55.4135,55.564,55.3759,55.4511,52874.25
2024-08-21 11:05:00,58.96,58.96,58.8,58.84,31134.25,55.4511,55.4511,55.3006,55.3383,31134.25
2024-08-21 11:10:00,58.84,58.84,58.6,58.64,61243.0,55.3383,55.3383,55.1125,55.1502,61243.0
2024-08-21 11:15:00,58.68,58.68,58.56,58.64,48779.25,55.1878,55.1878,55.0749,55.1502,48779.25
2024-08-21 11:20:00,58.64,58.72,58.6,58.64,33575.5,55.1502,55.2254,55.1125,55.1502,33575.5
2024-08-21 11:25:00,58.64,58.68,58.56,58.68,37032.25,55.1502,55.1878,55.0749,55.1878,37032.25
2024-08-21 11:30:00,58.68,58.76,58.6,58.68,45303.75,55.1878,55.263,55.1125,55.1878,45303.75
2024-08-21 11:35:00,58.68,58.68,58.56,58.64,39260.25,55.1878,55.1878,55.0749,55.1502,39260.25
2024-08-21 11:40:00,58.64,58.68,58.52,58.6,41902.75,55.1502,55.1878,55.0373,55.1125,41902.75
2024-08-21 11:45:00,58.56,58.84,58.56,58.84,33197.25,55.0749,55.3383,55.0749,55.3383,33197.25
2024-08-21 11:50:00,58.84,58.92,58.8,58.84,42565.5,55.3383,55.4135,55.3006,55.3383,42565.5
2024-08-21 11:55:00,58.84,59.0,58.84,58.92,36006.0,55.3383,55.4887,55.3383,55.4135,36006.0
2024-08-21 12:00:00,58.92,59.12,58.88,59.04,46469.25,55.4135,55.6016,55.3759,55.5264,46469.25
2024-08-21 12:05:00,59.0,59.04,58.88,58.96,44453.5,55.4887,55.5264,55.3759,55.4511,44453.5
2024-08-21 12:10:00,58.96,58.96,58.84,58.92,32449.5,55.4511,55.4511,55.3383,55.4135,32449.5
2024-08-21 12:15:00,58.92,59.0,58.88,58.92,31357.5,55.4135,55.4887,55.3759,55.4135,31357.5
2024-08-21 12:20:00,58.88,58.88,58.76,58.8,17356.25,55.3759,55.3759,55.263,55.3006,17356.25
2024-08-21 12:25:00,58.8,58.84,58.72,58.76,24827.5,55.3006,55.3383,55.2254,55.263,24827.5
2024-08-21 12:30:00,58.76,58.8,58.64,58.72,28045.25,55.263,55.3006,55.1502,55.2254,28045.25
2024-08-21 12:35:00,58.72,58.72,58.64,58.68,12802.75,55.2254,55.2254,55.1502,55.1878,12802.75
2024-08-21 12:40:00,58.68,58.72,58.6,58.68,33351.75,55.1878,55.2254,55.1125,55.1878,33351.75
2024-08-21 12:45:00,58.64,58.68,58.6,58.64,22024.0,55.1502,55.1878,55.1125,55.1502,22024.0
2024-08-21 12:50:00,58.64,58.72,58.6,58.64,16712.75,55.1502,55.2254,55.1125,55.1502,16712.75
2024-08-21 12:55:00,58.64,58.64,58.56,58.64,23653.5,55.1502,55.1502,55.0749,55.1502,23653.5
2024-08-21 13:00:00,58.6,58.64,58.56,58.6,11604.0,55.1125,55.1502,55.0749,55.1125,11604.0
2024-08-21 13:05:00,58.6,58.64,58.56,58.64,1332.0,55.1125,55.1502,55.0749,55.1502,1332.0
2024-08-21 13:10:00,58.64,58.64,58.56,58.64,13416.0,55.1502,55.1502,55.0749,55.1502,13416.0
2024-08-21 13:15:00,58.6,58.6,58.52,58.56,9801.0,55.1125,55.1125,55.0373,55.0749,9801.0
2024-08-21 13:20:00,58.52,58.56,58.48,58.56,28419.25,55.0373,55.0749,54.9997,55.0749,28419.25
2024-08-21 13:25:00,58.56,58.56,58.48,58.52,31832.5,55.0749,55.0749,54.9997,55.0373,31832.5
2024-08-21 13:30:00,58.56,58.56,58.48,58.56,37065.0,55.0749,55.0749,54.9997,55.0749,37065.0
2024-08-21 13:35:00,58.56,58.64,58.52,58.52,17266.0,55.0749,55.1502,55.0373,55.0373,17266.0
2024-08-21 13:40:00,58.56,58.68,58.52,58.64,17453.5,55.0749,55.1878,55.0373,55.1502,17453.5
2024-08-21 13:45:00,58.64,58.64,58.52,58.56,27535.25,55.1502,55.1502,55.0373,55.0749,27535.25
2024-08-21 13:50:00,58.56,58.64,58.52,58.6,28819.5,55.0749,55.1502,55.0373,55.1125,28819.5
2024-08-21 13:55:00,58.6,58.68,58.56,58.68,9243.25,55.1125,55.1878,55.0749,55.1878,9243.25
2024-08-21 14:00:00,58.64,58.72,58.48,58.64,50994.5,55.1502,55.2254,54.9997,55.1502,50994.5
2024-08-21 14:05:00,58.64,58.72,58.6,58.68,20690.0,55.1502,55.2254,55.1125,55.1878,20690.0
2024-08-21 14:10:00,58.64,58.72,58.56,58.64,28669.0,55.1502,55.2254,55.0749,55.1502,28669.0
2024-08-21 14:15:00,58.64,58.68,58.56,58.64,23127.75,55.1502,55.1878,55.0749,55.1502,23127.75
2024-08-21 14:20:00,58.6,58.68,58.56,58.6,16646.25,55.1125,55.1878,55.0749,55.1125,16646.25
2024-08-21 14:25:00,58.56,58.6,58.44,58.44,42313.0,55.0749,55.1125,54.9621,54.9621,42313.0
2024-08-21 14:30:00,58.44,58.44,58.32,58.36,36122.75,54.9621,54.9621,54.8492,54.8868,36122.75
2024-08-21 14:35:00,58.4,58.68,58.36,58.56,77513.75,54.9244,55.1878,54.8868,55.0749,77513.75
2024-08-21 14:40:00,58.56,58.64,58.52,58.56,24949.0,55.0749,55.1502,55.0373,55.0749,24949.0
2024-08-21 14:45:00,58.56,58.6,58.44,58.48,20992.5,55.0749,55.1125,54.9621,54.9997,20992.5
2024-08-21 14:50:00,58.48,58.52,58.4,58.44,13704.5,54.9997,55.0373,54.9244,54.9621,13704.5
2024-08-21 14:55:00,58.44,58.52,58.4,58.48,12937.75,54.9621,55.0373,54.9244,54.9997,12937.75
2024-08-21 15:00:00,58.44,58.56,58.4,58.52,24312.75,54.9621,55.0749,54.9244,55.0373,24312.75
2024-08-21 15:05:00,58.56,58.72,58.48,58.64,27184.75,55.0749,55.2254,54.9997,55.1502,27184.75
2024-08-21 15:10:00,58.64,58.64,58.52,58.6,16021.25,55.1502,55.1502,55.0373,55.1125,16021.25
2024-08-21 15:15:00,58.6,58.64,58.56,58.6,41265.75,55.1125,55.1502,55.0749,55.1125,41265.75
2024-08-21 15:20:00,58.6,58.84,58.6,58.72,32907.0,55.1125,55.3383,55.1125,55.2254,32907.0
2024-08-21 15:25:00,58.72,58.76,58.56,58.6,27179.5,55.2254,55.263,55.0749,55.1125,27179.5
2024-08-21 15:30:00,58.6,58.72,58.6,58.68,36069.25,55.1125,55.2254,55.1125,55.1878,36069.25
2024-08-21 15:35:00,58.68,58.68,58.56,58.6,10717.75,55.1878,55.1878,55.0749,55.1125,10717.75
2024-08-21 15:40:00,58.6,58.6,58.52,58.6,36991.0,55.1125,55.1125,55.0373,55.1125,36991.0
2024-08-21 15:45:00,58.56,58.6,58.52,58.56,33675.5,55.0749,55.1125,55.0373,55.0749,33675.5
2024-08-21 15:50:00,58.52,58.6,58.4,58.48,85411.5,55.0373,55.1125,54.9244,54.9997,85411.5
2024-08-21 15:55:00,58.44,58.52,58.36,58.52,100313.75,54.9621,55.0373,54.8868,55.0373,100313.75
2024-08-22 09:30:00,58.2,58.32,57.92,57.96,69247.75,54.7363,54.8492,54.473,54.5106,69247.75
2024-08-22 09:35:00,58.0,58.2,58.0,58.08,23394.75,54.5482,54.7363,54.5482,54.6235,23394.75
2024-08-22 09:40:00,58.12,58.16,58.04,58.12,24882.0,54.6611,54.6987,54.5859,54.6611,24882.0
2024-08-22 09:45:00,58.08,58.56,57.92,58.52,75048.25,54.6235,55.0749,54.473,55.0373,75048.25
2024-08-22 09:50:00,58.52,58.68,58.36,58.4,42146.25,55.0373,55.1878,54.8868,54.9244,42146.25
2024-08-22 09:55:00,58.4,58.52,58.32,58.48,24329.0,54.9244,55.0373,54.8492,54.9997,24329.0
2024-08-22 10:00:00,58.48,58.56,58.4,58.48,33693.0,54.9997,55.0749,54.9244,54.9997,33693.0
2024-08-22 10:05:00,58.48,58.84,58.48,58.8,68609.25,54.9997,55.3383,54.9997,55.3006,68609.25
2024-08-22 10:10:00,58.8,58.96,58.76,58.84,47107.0,55.3006,55.4511,55.263,55.3383,47107.0
2024-08-22 10:15:00,58.84,58.96,58.76,58.88,34544.0,55.3383,55.4511,55.263,55.3759,34544.0
2024-08-22 10:20:00,58.84,59.0,58.8,58.92,43990.25,55.3383,55.4887,55.3006,55.4135,43990.25
2024-08-22 10:25:00,58.92,58.96,58.8,58.88,46784.25,55.4135,55.4511,55.3006,55.3759,46784.25
2024-08-22 10:30:00,58.88,59.0,58.88,58.88,43294.75,55.3759,55.4887,55.3759,55.3759,43294.75
2024-08-22 10:35:00,58.88,58.92,58.72,58.8,39186.5,55.3759,55.4135,55.2254,55.3006,39186.5
2024-08-22 10:40:00,58.8,58.84,58.68,58.8,31136.5,55.3006,55.3383,55.1878,55.3006,31136.5
2024-08-22 10:45:00,58.76,58.92,58.72,58.88,29811.0,55.263,55.4135,55.2254,55.3759,29811.0
2024-08-22 10:50:00,58.92,58.92,58.72,58.72,11976.75,55.4135,55.4135,55.2254,55.2254,11976.75
2024-08-22 10:55:00,58.72,58.8,58.68,58.8,46884.25,55.2254,55.3006,55.1878,55.3006,46884.25
2024-08-22 11:00:00,58.8,58.8,58.64,58.72,24164.25,55.3006,55.3006,55.1502,55.2254,24164.25
2024-08-22 11:05:00,58.72,58.92,58.64,58.88,36953.25,55.2254,55.4135,55.1502,55.3759,36953.25
2024-08-22 11:10:00,58.88,58.96,58.8,58.92,17734.75,55.3759,55.4511,55.3006,55.4135,17734.75
2024-08-22 11:15:00,58.92,59.16,58.92,59.16,54244.5,55.4135,55.6392,55.4135,55.6392,54244.5
2024-08-22 11:20:00,59.2,59.32,59.2,59.2,47006.75,55.6768,55.7897,55.6768,55.6768,47006.75
2024-08-22 11:25:00,59.24,59.28,59.16,59.2,37450.0,55.7145,55.7521,55.6392,55.6768,37450.0
2024-08-22 11:30:00,59.24,59.24,59.0,59.04,15279.0,55.7145,55.7145,55.4887,55.5264,15279.0
2024-08-22 11:35:00,59.0,59.08,58.96,59.04,53726.25,55.4887,55.564,55.4511,55.5264,53726.25
2024-08-22 11:40:00,59.04,59.28,58.96,59.2,50507.0,55.5264,55.7521,55.4511,55.6768,50507.0
2024-08-22 11:45:00,59.2,59.36,59.08,59.32,51858.75,55.6768,55.8273,55.564,55.7897,51858.75
2024-08-22 11:50:00,59.32,59.36,59.2,59.32,49770.25,55.7897,55.8273,55.6768,55.7897,49770.25
2024-08-22 11:55:00,59.32,59.32,59.16,59.24,34002.5,55.7897,55.7897,55.6392,55.7145,34002.5
2024-08-22 12:00:00,59.24,59.28,59.04,59.08,23197.75,55.7145,55.7521,55.5264,55.564,23197.75
2024-08-22 12:05:00,59.08,59.16,59.0,59.04,40007.0,55.564,55.6392,55.4887,55.5264,40007.0
2024-08-22 12:10:00,59.04,59.12,59.0,59.08,30774.25,55.5264,55.6016,55.4887,55.564,30774.25
2024-08-22 12:15:00,59.08,59.08,58.92,58.96,33286.0,55.564,55.564,55.4135,55.4511,33286.0
2024-08-22 12:20:00,58.92,58.92,58.76,58.84,32429.5,55.4135,55.4135,55.263,55.3383,32429.5
2024-08-22 12:25:00,58.84,58.88,58.68,58.72,23668.25,55.3383,55.3759,55.1878,55.2254,23668.25
2024-08-22 12:30:00,58.72,58.76,58.6,58.64,30181.0,55.2254,55.263,55.1125,55.1502,30181.0
2024-08-22 12:35:00,58.64,58.64,58.56,58.6,17340.25,55.1502,55.1502,55.0749,55.1125,17340.25
2024-08-22 12:40:00,58.64,58.72,58.6,58.72,20990.25,55.1502,55.2254,55.1125,55.2254,20990.25
2024-08-22 12:45:00,58.72,58.88,58.68,58.84,29684.25,55.2254,55.3759,55.1878,55.3383,29684.25
2024-08-22 12:50:00,58.84,59.16,58.8,59.16,34776.75,55.3383,55.6392,55.3006,55.6392,34776.75
2024-08-22 12:55:00,59.2,59.36,59.2,59.32,49211.75,55.6768,55.8273,55.6768,55.7897,49211.75
2024-08-22 13:00:00,59.32,59.48,59.28,59.4,51237.25,55.7897,55.9402,55.7521,55.8649,51237.25
2024-08-22 13:05:00,59.4,59.52,59.32,59.36,37704.5,55.8649,55.9778,55.7897,55.8273,37704.5
2024-08-22 13:10:00,59.36,59.44,59.12,59.4,27580.75,55.8273,55.9026,55.6016,55.8649,27580.75
2024-08-22 13:15:00,59.36,59.4,59.16,59.24,29174.0,55.8273,55.8649,55.6392,55.7145,29174.0
2024-08-22 13:20:00,59.2,59.32,59.16,59.2,26003.5,55.6768,55.7897,55.6392,55.6768,26003.5
2024-08-22 13:25:00,59.2,59.44,59.2,59.44,19997.25,55.6768,55.9026,55.6768,55.9026,19997.25
2024-08-22 13:30:00,59.4,59.76,59.36,59.56,75120.5,55.8649,56.2035,55.8273,56.0154,75120.5
2024-08-22 13:35:00,59.6,59.64,59.36,59.44,25733.75,56.053,56.0906,55.8273,55.9026,25733.75
2024-08-22 13:40:00,59.44,59.56,59.36,59.44,29353.75,55.9026,56.0154,55.8273,55.9026,29353.75
2024-08-22 13:45:00,59.44,59.6,59.4,59.6,24636.5,55.9026,56.053,55.8649,56.053,24636.5
2024-08-22 13:50:00,59.56,59.8,59.52,59.76,44400.25,56.0154,56.2411,55.9778,56.2035,44400.25
2024-08-22 13:55:00,59.72,59.84,59.72,59.8,49857.0,56.1659,56.2787,56.1659,56.2411,49857.0
2024-08-22 14:00:00,59.76,59.84,59.68,59.76,35134.5,56.2035,56.2787,56.1283,56.2035,35134.5
2024-08-22 14:05:00,59.76,59.76,59.48,59.52,32757.5,56.2035,56.2035,55.9402,55.9778,32757.5
2024-08-22 14:10:00,59.52,59.56,59.4,59.44,40779.25,55.9778,56.0154,55.8649,55.9026,40779.25
2024-08-22 14:15:00,59.4,59.48,59.24,59.28,30059.0,55.8649,55.9402,55.7145,55.7521,30059.0
2024-08-22 14:20:00,59.28,59.4,59.24,59.36,24446.75,55.7521,55.8649,55.7145,55.8273,24446.75
2024-08-22 14:25:00,59.4,59.44,59.28,59.28,26173.25,55.8649,55.9026,55.7521,55.7521,26173.25
2024-08-22 14:30:00,59.32,59.4,59.24,59.32,24219.5,55.7897,55.8649,55.7145,55.7897,24219.5
2024-08-22 14:35:00,59.28,59.36,59.24,59.32,20499.5,55.7521,55.8273,55.7145,55.7897,20499.5
2024-08-22 14:40:00,59.32,59.4,59.28,59.4,17242.5,55.7897,55.8649,55.7521,55.8649,17242.5
2024-08-22 14:45:00,59.36,59.44,59.28,59.4,21083.25,55.8273,55.9026,55.7521,55.8649,21083.25
2024-08-22 14:50:00,59.44,59.48,59.32,59.44,12789.0,55.9026,55.9402,55.7897,55.9026,12789.0
2024-08-22 14:55:00,59.4,59.56,59.32,59.48,20084.5,55.8649,56.0154,55.7897,55.9402,20084.5
2024-08-22 15:00:00,59.52,59.52,59.24,59.32,18059.25,55.9778,55.9778,55.7145,55.7897,18059.25
2024-08-22 15:05:00,59.32,59.4,59.28,59.32,36638.25,55.7897,55.8649,55.7521,55.7897,36638.25
2024-08-22 15:10:00,59.32,59.36,59.24,59.28,14111.75,55.7897,55.8273,55.7145,55.7521,14111.75
2024-08-22 15:15:00,59.28,59.36,59.2,59.32,42517.5,55.7521,55.8273,55.6768,55.7897,42517.5
2024-08-22 15:20:00,59.32,59.52,59.28,59.52,23827.5,55.7897,55.9778,55.7521,55.9778,23827.5
2024-08-22 15:25:00,59.48,59.56,59.4,59.44,37965.75,55.9402,56.0154,55.8649,55.9026,37965.75
2024-08-22 15:30:00,59.4,59.4,59.28,59.36,31011.75,55.8649,55.8649,55.7521,55.8273,31011.75
2024-08-22 15:35:00,59.36,59.44,59.28,59.36,26709.0,55.8273,55.9026,55.7521,55.8273,26709.0
2024-08-22 15:40:00,59.4,59.48,59.28,59.4,35845.75,55.8649,55.9402,55.7521,55.8649,35845.75
2024-08-22 15:45:00,59.36,59.4,59.28,59.32,28200.0,55.8273,55.8649,55.7521,55.7897,28200.0
2024-08-22 15:50:00,59.28,59.56,59.2,59.44,100658.0,55.7521,56.0154,55.6768,55.9026,100658.0
2024-08-22 15:55:00,59.44,59.52,59.16,59.16,76932.25,55.9026,55.9778,55.6392,55.6392,76932.25
2024-08-23 09:30:00,58.48,58.64,58.32,58.36,77295.75,54.9997,55.1502,54.8492,54.8868,77295.75
2024-08-23 09:35:00,58.36,58.44,58.28,58.44,38037.25,54.8868,54.9621,54.8116,54.9621,38037.25
2024-08-23 09:40:00,58.44,58.48,58.36,58.44,17800.0,54.9621,54.9997,54.8868,54.9621,17800.0
2024-08-23 09:45:00,58.4,58.6,58.32,58.56,23962.0,54.9244,55.1125,54.8492,55.0749,23962.0
2024-08-23 09:50:00,58.6,58.8,58.52,58.56,43205.0,55.1125,55.3006,55.0373,55.0749,43205.0
2024-08-23 09:55:00,58.56,58.6,58.48,58.52,30225.25,55.0749,55.1125,54.9997,55.0373,30225.25
2024-08-23 10:00:00,58.52,58.52,57.92,58.04,175062.0,55.0373,55.0373,54.473,54.5859,175062.0
2024-08-23 10:05:00,58.04,58.2,57.84,57.84,84828.5,54.5859,54.7363,54.3978,54.3978,84828.5
2024-08-23 10:10:00,57.84,57.88,57.48,57.64,139007.75,54.3978,54.4354,54.0592,54.2097,139007.75
2024-08-23 10:15:00,57.64,58.04,57.4,58.0,138415.5,54.2097,54.5859,53.984,54.5482,138415.5
2024-08-23 10:20:00,57.96,58.04,57.52,57.52,105789.25,54.5106,54.5859,54.0968,54.0968,105789.25
2024-08-23 10:25:00,57.52,57.72,57.44,57.6,71272.75,54.0968,54.2849,54.0216,54.1721,71272.75
2024-08-23 10:30:00,57.56,57.8,57.44,57.8,94934.0,54.1344,54.3602,54.0216,54.3602,94934.0
2024-08-23 10:35:00,57.8,57.92,57.72,57.84,127251.5,54.3602,54.473,54.2849,54.3978,127251.5
2024-08-23 10:40:00,57.8,57.96,57.64,57.72,66180.75,54.3602,54.5106,54.2097,54.2849,66180.75
2024-08-23 10:45:00,57.68,58.44,57.64,58.28,136822.5,54.2473,54.9621,54.2097,54.8116,136822.5
2024-08-23 10:50:00,58.28,58.44,58.08,58.08,90417.5,54.8116,54.9621,54.6235,54.6235,90417.5
2024-08-23 10:55:00,58.08,58.12,57.8,57.84,71260.75,54.6235,54.6611,54.3602,54.3978,71260.75
2024-08-23 11:00:00,57.88,58.04,57.8,57.84,74817.75,54.4354,54.5859,54.3602,54.3978,74817.75
2024-08-23 11:05:00,57.84,57.88,57.72,57.72,70255.25,54.3978,54.4354,54.2849,54.2849,70255.25
2024-08-23 11:10:00,57.72,57.96,57.52,57.52,68390.5,54.2849,54.5106,54.0968,54.0968,68390.5
2024-08-23 11:15:00,57.56,57.6,57.16,57.24,90206.75,54.1344,54.1721,53.7582,53.8335,90206.75
2024-08-23 11:20:00,57.24,57.44,57.2,57.28,74322.75,53.8335,54.0216,53.7959,53.8711,74322.75
2024-08-23 11:25:00,57.32,57.44,57.24,57.4,86157.75,53.9087,54.0216,53.8335,53.984,86157.75
2024-08-23 11:30:00,57.4,57.44,57.32,57.36,136037.5,53.984,54.0216,53.9087,53.9463,136037.5
2024-08-23 11:35:00,57.36,57.4,57.28,57.36,91125.25,53.9463,53.984,53.8711,53.9463,91125.25
2024-08-23 11:40:00,57.32,57.6,57.24,57.56,73362.25,53.9087,54.1721,53.8335,54.1344,73362.25
2024-08-23 11:45:00,57.56,57.8,57.52,57.6,87730.25,54.1344,54.3602,54.0968,54.1721,87730.25
2024-08-23 11:50:00,57.64,57.84,57.6,57.8,86452.5,54.2097,54.3978,54.1721,54.3602,86452.5
2024-08-23 11:55:00,57.76,57.96,57.68,57.96,45357.0,54.3225,54.5106,54.2473,54.5106,45357.0
2024-08-23 12:00:00,57.96,58.28,57.92,58.16,66457.5,54.5106,54.8116,54.473,54.6987,66457.5
2024-08-23 12:05:00,58.16,58.44,58.16,58.2,71430.5,54.6987,54.9621,54.6987,54.7363,71430.5
2024-08-23 12:10:00,58.2,58.36,58.16,58.28,64364.75,54.7363,54.8868,54.6987,54.8116,64364.75
2024-08-23 12:15:00,58.32,58.48,58.24,58.28,91805.75,54.8492,54.9997,54.774,54.8116,91805.75
2024-08-23 12:20:00,58.28,58.44,58.28,58.44,35250.75,54.8116,54.9621,54.8116,54.9621,35250.75
2024-08-23 12:25:00,58.44,58.72,58.44,58.56,49060.5,54.9621,55.2254,54.9621,55.0749,49060.5
2024-08-23 12:30:00,58.56,58.56,58.36,58.4,83650.5,55.0749,55.0749,54.8868,54.9244,83650.5
2024-08-23 12:35:00,58.4,58.4,58.24,58.36,44346.0,54.9244,54.9244,54.774,54.8868,44346.0
2024-08-23 12:40:00,58.36,58.8,58.32,58.68,71366.0,54.8868,55.3006,54.8492,55.1878,71366.0
2024-08-23 12:45:00,58.68,58.8,58.6,58.6,58666.0,55.1878,55.3006,55.1125,55.1125,58666.0
2024-08-23 12:50:00,58.6,58.64,58.36,58.4,45097.75,55.1125,55.1502,54.8868,54.9244,45097.75
2024-08-23 12:55:00,58.36,58.36,58.08,58.2,47703.5,54.8868,54.8868,54.6235,54.7363,47703.5
2024-08-23 13:00:00,58.16,58.28,58.08,58.16,24662.25,54.6987,54.8116,54.6235,54.6987,24662.25
2024-08-23 13:05:00,58.16,58.2,58.04,58.16,30488.5,54.6987,54.7363,54.5859,54.6987,30488.5
2024-08-23 13:10:00,58.12,58.2,58.08,58.12,37616.0,54.6611,54.7363,54.6235,54.6611,37616.0
2024-08-23 13:15:00,58.08,58.16,58.0,58.12,20583.75,54.6235,54.6987,54.5482,54.6611,20583.75
2024-08-23 13:20:00,58.12,58.12,58.0,58.04,24024.25,54.6611,54.6611,54.5482,54.5859,24024.25
2024-08-23 13:25:00,58.04,58.12,57.92,57.96,21656.0,54.5859,54.6611,54.473,54.5106,21656.0
2024-08-23 13:30:00,57.96,58.0,57.88,57.96,25425.25,54.5106,54.5482,54.4354,54.5106,25425.25
2024-08-23 13:35:00,57.96,58.0,57.88,57.92,17652.25,54.5106,54.5482,54.4354,54.473,17652.25
2024-08-23 13:40:00,57.92,57.96,57.76,57.8,21236.5,54.473,54.5106,54.3225,54.3602,21236.5
2024-08-23 13:45:00,57.8,57.96,57.8,57.84,12656.5,54.3602,54.5106,54.3602,54.3978,12656.5
2024-08-23 13:50:00,57.84,57.92,57.76,57.8,25046.75,54.3978,54.473,54.3225,54.3602,25046.75
2024-08-23 13:55:00,57.84,57.96,57.8,57.88,16633.25,54.3978,54.5106,54.3602,54.4354,16633.25
2024-08-23 14:00:00,57.88,57.92,57.8,57.8,17615.25,54.4354,54.473,54.3602,54.3602,17615.25
2024-08-23 14:05:00,57.84,57.88,57.8,57.88,17609.25,54.3978,54.4354,54.3602,54.4354,17609.25
2024-08-23 14:10:00,57.84,57.88,57.68,57.76,41658.0,54.3978,54.4354,54.2473,54.3225,41658.0
2024-08-23 14:15:00,57.76,57.8,57.68,57.76,30823.75,54.3225,54.3602,54.2473,54.3225,30823.75
2024-08-23 14:20:00,57.76,57.92,57.76,57.8,30314.25,54.3225,54.473,54.3225,54.3602,30314.25
2024-08-23 14:25:00,57.76,57.84,57.72,57.8,16302.75,54.3225,54.3978,54.2849,54.3602,16302.75
2024-08-23 14:30:00,57.8,57.84,57.76,57.84,15284.75,54.3602,54.3978,54.3225,54.3978,15284.75
2024-08-23 14:35:00,57.84,57.88,57.76,57.84,21089.0,54.3978,54.4354,54.3225,54.3978,21089.0
2024-08-23 14:40:00,57.84,57.88,57.76,57.8,46166.75,54.3978,54.4354,54.3225,54.3602,46166.75
2024-08-23 14:45:00,57.8,57.84,57.72,57.8,17318.0,54.3602,54.3978,54.2849,54.3602,17318.0
2024-08-23 14:50:00,57.8,57.84,57.76,57.76,16394.25,54.3602,54.3978,54.3225,54.3225,16394.25
2024-08-23 14:55:00,57.8,57.84,57.76,57.8,21244.75,54.3602,54.3978,54.3225,54.3602,21244.75
2024-08-23 15:00:00,57.8,57.88,57.8,57.84,17242.25,54.3602,54.4354,54.3602,54.3978,17242.25
2024-08-23 15:05:00,57.8,57.84,57.76,57.8,17791.0,54.3602,54.3978,54.3225,54.3602,17791.0
2024-08-23 15:10:00,57.76,57.76,57.52,57.56,51906.5,54.3225,54.3225,54.0968,54.1344,51906.5
2024-08-23 15:15:00,57.6,57.64,57.56,57.6,34167.25,54.1721,54.2097,54.1344,54.1721,34167.25
2024-08-23 15:20:00,57.6,57.6,57.44,57.48,15160.25,54.1721,54.1721,54.0216,54.0592,15160.25
2024-08-23 15:25:00,57.48,57.52,57.32,57.36,37433.5,54.0592,54.0968,53.9087,53.9463,37433.5
2024-08-23 15:30:00,57.36,57.48,57.32,57.4,23975.0,53.9463,54.0592,53.9087,53.984,23975.0
2024-08-23 15:35:00,57.44,57.56,57.4,57.52,50755.5,54.0216,54.1344,53.984,54.0968,50755.5
2024-08-23 15:40:00,57.52,57.56,57.4,57.56,27974.5,54.0968,54.1344,53.984,54.1344,27974.5
2024-08-23 15:45:00,57.56,57.72,57.36,57.4,74947.75,54.1344,54.2849,53.9463,53.984,74947.75
2024-08-23 15:50:00,57.36,57.52,57.24,57.28,62220.25,53.9463,54.0968,53.8335,53.8711,62220.25
2024-08-23 15:55:00,57.28,57.4,57.2,57.4,59415.75,53.8711,53.984,53.7959,53.984,59415.75
2024-08-26 09:30:00,57.2,57.2,56.72,56.84,118856.25,53.7959,53.7959,53.3444,53.4573,118856.25
2024-08-26 09:35:00,56.84,57.0,56.6,56.8,47978.0,53.4573,53.6078,53.2316,53.4197,47978.0
2024-08-26 09:40:00,56.76,56.92,56.68,56.68,26973.25,53.382,53.5325,53.3068,53.3068,26973.25
2024-08-26 09:45:00,56.68,56.76,56.48,56.56,33732.0,53.3068,53.382,53.1187,53.1939,33732.0
2024-08-26 09:50:00,56.56,56.72,56.44,56.64,67888.5,53.1939,53.3444,53.0811,53.2692,67888.5
2024-08-26 09:55:00,56.6,56.68,56.56,56.6,27691.0,53.2316,53.3068,53.1939,53.2316,27691.0
2024-08-26 10:00:00,56.56,56.64,56.48,56.56,38185.0,53.1939,53.2692,53.1187,53.1939,38185.0
2024-08-26 10:05:00,56.56,56.64,56.44,56.52,99665.25,53.1939,53.2692,53.0811,53.1563,99665.25
2024-08-26 10:10:00,56.52,56.56,56.44,56.56,70276.25,53.1563,53.1939,53.0811,53.1939,70276.25
2024-08-26 10:15:00,56.52,56.68,56.4,56.64,59545.75,53.1563,53.3068,53.0435,53.2692,59545.75
2024-08-26 10:20:00,56.64,56.68,56.6,56.6,40680.0,53.2692,53.3068,53.2316,53.2316,40680.0
2024-08-26 10:25:00,56.6,56.64,56.36,56.4,68081.5,53.2316,53.2692,53.0059,53.0435,68081.5
2024-08-26 10:30:00,56.44,56.48,56.32,56.36,74902.0,53.0811,53.1187,52.9682,53.0059,74902.0
2024-08-26 10:35:00,56.32,56.6,56.32,56.56,76262.75,52.9682,53.2316,52.9682,53.1939,76262.75
2024-08-26 10:40:00,56.56,56.68,56.4,56.64,89193.25,53.1939,53.3068,53.0435,53.2692,89193.25
2024-08-26 10:45:00,56.64,56.76,56.56,56.76,57714.25,53.2692,53.382,53.1939,53.382,57714.25
2024-08-26 10:50:00,56.76,56.88,56.64,56.8,66954.5,53.382,53.4949,53.2692,53.4197,66954.5
2024-08-26 10:55:00,56.8,56.96,56.76,56.84,69813.75,53.4197,53.5701,53.382,53.4573,69813.75
2024-08-26 11:00:00,56.84,56.96,56.84,56.88,40007.75,53.4573,53.5701,53.4573,53.4949,40007.75
2024-08-26 11:05:00,56.92,57.08,56.88,57.08,41403.0,53.5325,53.683,53.4949,53.683,41403.0
2024-08-26 11:10:00,57.08,57.12,56.96,56.96,36188.5,53.683,53.7206,53.5701,53.5701,36188.5
2024-08-26 11:15:00,56.96,57.12,56.92,57.08,55108.75,53.5701,53.7206,53.5325,53.683,55108.75
2024-08-26 11:20:00,57.08,57.24,57.04,57.2,28816.0,53.683,53.8335,53.6454,53.7959,28816.0
2024-08-26 11:25:00,57.2,57.28,57.2,57.24,33494.0,53.7959,53.8711,53.7959,53.8335,33494.0
2024-08-26 11:30:00,57.24,57.36,57.24,57.28,45421.25,53.8335,53.9463,53.8335,53.8711,45421.25
2024-08-26 11:35:00,57.28,57.36,57.2,57.28,36096.0,53.8711,53.9463,53.7959,53.8711,36096.0
2024-08-26 11:40:00,57.24,57.28,57.08,57.28,13503.0,53.8335,53.8711,53.683,53.8711,13503.0
2024-08-26 11:45:00,57.28,57.36,57.2,57.2,37216.25,53.8711,53.9463,53.7959,53.7959,37216.25
2024-08-26 11:50:00,57.2,57.28,57.16,57.28,41953.0,53.7959,53.8711,53.7582,53.8711,41953.0
2024-08-26 11:55:00,57.24,57.32,57.2,57.24,25031.0,53.8335,53.9087,53.7959,53.8335,25031.0
2024-08-26 12:00:00,57.28,57.36,57.24,57.28,33134.25,53.8711,53.9463,53.8335,53.8711,33134.25
2024-08-26 12:05:00,57.24,57.28,57.2,57.28,31823.0,53.8335,53.8711,53.7959,53.8711,31823.0
2024-08-26 12:10:00,57.28,57.36,57.2,57.32,26141.25,53.8711,53.9463,53.7959,53.9087,26141.25
2024-08-26 12:15:00,57.28,57.32,57.16,57.16,10078.5,53.8711,53.9087,53.7582,53.7582,10078.5
2024-08-26 12:20:00,57.2,57.2,57.04,57.08,30036.0,53.7959,53.7959,53.6454,53.683,30036.0
2024-08-26 12:25:00,57.08,57.12,57.0,57.04,35164.0,53.683,53.7206,53.6078,53.6454,35164.0
2024-08-26 12:30:00,57.04,57.12,56.96,57.08,30909.5,53.6454,53.7206,53.5701,53.683,30909.5
2024-08-26 12:35:00,57.08,57.12,57.0,57.0,14396.5,53.683,53.7206,53.6078,53.6078,14396.5
2024-08-26 12:40:00,57.04,57.08,56.96,57.0,12368.75,53.6454,53.683,53.5701,53.6078,12368.75
2024-08-26 12:45:00,57.0,57.04,56.96,57.0,16017.0,53.6078,53.6454,53.5701,53.6078,16017.0
2024-08-26 12:50:00,57.0,57.0,56.88,56.92,25038.0,53.6078,53.6078,53.4949,53.5325,25038.0
2024-08-26 12:55:00,56.92,56.92,56.84,56.92,24676.5,53.5325,53.5325,53.4573,53.5325,24676.5
2024-08-26 13:00:00,56.92,56.92,56.76,56.8,46266.5,53.5325,53.5325,53.382,53.4197,46266.5
2024-08-26 13:05:00,56.8,57.0,56.76,56.88,18756.0,53.4197,53.6078,53.382,53.4949,18756.0
2024-08-26 13:10:00,56.92,56.96,56.8,56.84,29050.25,53.5325,53.5701,53.4197,53.4573,29050.25
2024-08-26 13:15:00,56.88,57.0,56.84,57.0,24014.25,53.4949,53.6078,53.4573,53.6078,24014.25
2024-08-26 13:20:00,56.96,57.0,56.88,56.92,16871.5,53.5701,53.6078,53.4949,53.5325,16871.5
2024-08-26 13:25:00,56.88,57.0,56.88,57.0,13906.5,53.4949,53.6078,53.4949,53.6078,13906.5
2024-08-26 13:30:00,57.0,57.08,56.96,57.04,24998.0,53.6078,53.683,53.5701,53.6454,24998.0
2024-08-26 13:35:00,57.04,57.36,57.0,57.32,44630.0,53.6454,53.9463,53.6078,53.9087,44630.0
2024-08-26 13:40:00,57.32,57.32,57.2,57.32,29585.5,53.9087,53.9087,53.7959,53.9087,29585.5
2024-08-26 13:45:00,57.32,57.52,57.28,57.48,51599.25,53.9087,54.0968,53.8711,54.0592,51599.25
2024-08-26 13:50:00,57.48,57.52,57.4,57.4,72513.75,54.0592,54.0968,53.984,53.984,72513.75
2024-08-26 13:55:00,57.44,57.48,57.36,57.36,15193.25,54.0216,54.0592,53.9463,53.9463,15193.25
2024-08-26 14:00:00,57.4,57.4,57.24,57.36,37779.75,53.984,53.984,53.8335,53.9463,37779.75
2024-08-26 14:05:00,57.32,57.48,57.24,57.4,21181.75,53.9087,54.0592,53.8335,53.984,21181.75
2024-08-26 14:10:00,57.44,57.48,57.36,57.4,33065.5,54.0216,54.0592,53.9463,53.984,33065.5
2024-08-26 14:15:00,57.36,57.4,57.32,57.36,17142.0,53.9463,53.984,53.9087,53.9463,17142.0
2024-08-26 14:20:00,57.32,57.32,57.2,57.24,24393.25,53.9087,53.9087,53.7959,53.8335,24393.25
2024-08-26 14:25:00,57.24,57.28,57.16,57.24,22976.5,53.8335,53.8711,53.7582,53.8335,22976.5
2024-08-26 14:30:00,57.2,57.28,57.16,57.24,22470.0,53.7959,53.8711,53.7582,53.8335,22470.0
2024-08-26 14:35:00,57.24,57.24,57.08,57.16,27096.0,53.8335,53.8335,53.683,53.7582,27096.0
2024-08-26 14:40:00,57.16,57.16,57.04,57.08,16398.0,53.7582,53.7582,53.6454,53.683,16398.0
2024-08-26 14:45:00,57.08,57.2,57.04,57.2,15339.5,53.683,53.7959,53.6454,53.7959,15339.5
2024-08-26 14:50:00,57.2,57.28,57.12,57.24,30195.25,53.7959,53.8711,53.7206,53.8335,30195.25
2024-08-26 14:55:00,57.24,57.24,57.08,57.12,22884.25,53.8335,53.8335,53.683,53.7206,22884.25
2024-08-26 15:00:00,57.12,57.16,57.12,57.16,11665.75,53.7206,53.7582,53.7206,53.7582,11665.75
2024-08-26 15:05:00,57.16,57.24,57.16,57.2,23726.25,53.7582,53.8335,53.7582,53.7959,23726.25
2024-08-26 15:10:00,57.16,57.2,57.12,57.16,15430.5,53.7582,53.7959,53.7206,53.7582,15430.5
2024-08-26 15:15:00,57.12,57.2,57.08,57.12,42010.0,53.7206,53.7959,53.683,53.7206,42010.0
2024-08-26 15:20:00,57.12,57.2,57.04,57.2,34419.75,53.7206,53.7959,53.6454,53.7959,34419.75
2024-08-26 15:25:00,57.16,57.24,57.12,57.24,20189.0,53.7582,53.8335,53.7206,53.8335,20189.0
2024-08-26 15:30:00,57.2,57.24,57.16,57.16,15868.5,53.7959,53.8335,53.7582,53.7582,15868.5
2024-08-26 15:35:00,57.12,57.16,57.12,57.16,3461.75,53.7206,53.7582,53.7206,53.7582,3461.75
2024-08-26 15:40:00,57.16,57.16,57.04,57.12,36951.5,53.7582,53.7582,53.6454,53.7206,36951.5
2024-08-26 15:45:00,57.12,57.2,57.08,57.16,39607.5,53.7206,53.7959,53.683,53.7582,39607.5
2024-08-26 15:50:00,57.16,57.2,57.08,57.2,115484.0,53.7582,53.7959,53.683,53.7959,115484.0
2024-08-26 15:55:00,57.16,57.28,57.04,57.04,66682.5,53.7582,53.8711,53.6454,53.6454,66682.5
2024-08-27 09:30:00,57.2,57.44,57.12,57.28,248454.5,53.7959,54.0216,53.7206,53.8711,248454.5
2024-08-27 09:35:00,57.32,57.4,57.16,57.36,77894.75,53.9087,53.984,53.7582,53.9463,77894.75
2024-08-27 09:40:00,57.36,57.4,57.0,57.08,63132.25,53.9463,53.984,53.6078,53.683,63132.25
2024-08-27 09:45:00,57.04,57.2,56.96,57.2,64341.5,53.6454,53.7959,53.5701,53.7959,64341.5
2024-08-27 09:50:00,57.16,57.28,57.04,57.16,52951.25,53.7582,53.8711,53.6454,53.7582,52951.25
2024-08-27 09:55:00,57.2,57.36,57.16,57.32,28079.0,53.7959,53.9463,53.7582,53.9087,28079.0
2024-08-27 10:00:00,57.28,57.44,57.12,57.16,113145.5,53.8711,54.0216,53.7206,53.7582,113145.5
2024-08-27 10:05:00,57.12,57.24,57.04,57.2,48817.5,53.7206,53.8335,53.6454,53.7959,48817.5
2024-08-27 10:10:00,57.2,57.44,57.16,57.4,62327.0,53.7959,54.0216,53.7582,53.984,62327.0
2024-08-27 10:15:00,57.4,57.52,57.32,57.32,53606.0,53.984,54.0968,53.9087,53.9087,53606.0
2024-08-27 10:20:00,57.32,57.36,57.08,57.08,43775.75,53.9087,53.9463,53.683,53.683,43775.75
2024-08-27 10:25:00,57.12,57.28,57.08,57.12,29269.0,53.7206,53.8711,53.683,53.7206,29269.0
2024-08-27 10:30:00,57.16,57.2,57.04,57.16,53463.75,53.7582,53.7959,53.6454,53.7582,53463.75
2024-08-27 10:35:00,57.2,57.24,57.08,57.12,28778.5,53.7959,53.8335,53.683,53.7206,28778.5
2024-08-27 10:40:00,57.12,57.16,57.04,57.12,63429.75,53.7206,53.7582,53.6454,53.7206,63429.75
2024-08-27 10:45:00,57.08,57.16,57.08,57.16,14306.5,53.683,53.7582,53.683,53.7582,14306.5
2024-08-27 10:50:00,57.16,57.24,57.08,57.16,23485.75,53.7582,53.8335,53.683,53.7582,23485.75
2024-08-27 10:55:00,57.16,57.2,57.08,57.12,49313.75,53.7582,53.7959,53.683,53.7206,49313.75
2024-08-27 11:00:00,57.12,57.16,57.0,57.04,36474.75,53.7206,53.7582,53.6078,53.6454,36474.75
2024-08-27 11:05:00,57.04,57.12,57.0,57.04,65885.5,53.6454,53.7206,53.6078,53.6454,65885.5
2024-08-27 11:10:00,57.08,57.16,57.04,57.16,10287.0,53.683,53.7582,53.6454,53.7582,10287.0
2024-08-27 11:15:00,57.12,57.36,57.08,57.32,59904.0,53.7206,53.9463,53.683,53.9087,59904.0
2024-08-27 11:20:00,57.28,57.32,57.16,57.32,30942.25,53.8711,53.9087,53.7582,53.9087,30942.25
2024-08-27 11:25:00,57.32,57.4,57.24,57.28,61461.75,53.9087,53.984,53.8335,53.8711,61461.75
2024-08-27 11:30:00,57.32,57.6,57.28,57.52,55354.0,53.9087,54.1721,53.8711,54.0968,55354.0
2024-08-27 11:35:00,57.48,57.52,57.4,57.44,53678.75,54.0592,54.0968,53.984,54.0216,53678.75
2024-08-27 11:40:00,57.48,57.56,57.36,57.44,71657.0,54.0592,54.1344,53.9463,54.0216,71657.0
2024-08-27 11:45:00,57.44,57.48,57.32,57.44,57275.5,54.0216,54.0592,53.9087,54.0216,57275.5
2024-08-27 11:50:00,57.44,57.48,57.36,57.44,40900.5,54.0216,54.0592,53.9463,54.0216,40900.5
2024-08-27 11:55:00,57.44,57.44,57.32,57.32,18750.0,54.0216,54.0216,53.9087,53.9087,18750.0
2024-08-27 12:00:00,57.36,57.44,57.32,57.4,43580.5,53.9463,54.0216,53.9087,53.984,43580.5
2024-08-27 12:05:00,57.44,57.52,57.4,57.48,44307.5,54.0216,54.0968,53.984,54.0592,44307.5
2024-08-27 12:10:00,57.48,57.48,57.28,57.28,15819.0,54.0592,54.0592,53.8711,53.8711,15819.0
2024-08-27 12:15:00,57.28,57.36,57.28,57.36,3875.0,53.8711,53.9463,53.8711,53.9463,3875.0
2024-08-27 12:20:00,57.32,57.4,57.28,57.36,26218.0,53.9087,53.984,53.8711,53.9463,26218.0
2024-08-27 12:25:00,57.36,57.44,57.36,57.4,20888.5,53.9463,54.0216,53.9463,53.984,20888.5
2024-08-27 12:30:00,57.4,57.48,57.36,57.36,26692.75,53.984,54.0592,53.9463,53.9463,26692.75
2024-08-27 12:35:00,57.4,57.52,57.36,57.52,43101.5,53.984,54.0968,53.9463,54.0968,43101.5
2024-08-27 12:40:00,57.52,57.68,57.48,57.6,47889.5,54.0968,54.2473,54.0592,54.1721,47889.5
2024-08-27 12:45:00,57.56,57.6,57.44,57.48,13778.75,54.1344,54.1721,54.0216,54.0592,13778.75
2024-08-27 12:50:00,57.44,57.48,57.32,57.36,28291.25,54.0216,54.0592,53.9087,53.9463,28291.25
2024-08-27 12:55:00,57.36,57.44,57.32,57.4,24743.0,53.9463,54.0216,53.9087,53.984,24743.0
2024-08-27 13:00:00,57.44,57.44,57.32,57.32,10758.75,54.0216,54.0216,53.9087,53.9087,10758.75
2024-08-27 13:05:00,57.32,57.4,57.24,57.36,36754.25,53.9087,53.984,53.8335,53.9463,36754.25
2024-08-27 13:10:00,57.36,57.36,57.28,57.28,12307.5,53.9463,53.9463,53.8711,53.8711,12307.5
2024-08-27 13:15:00,57.32,57.36,57.28,57.36,40797.75,53.9087,53.9463,53.8711,53.9463,40797.75
2024-08-27 13:20:00,57.32,57.36,57.24,57.32,31677.75,53.9087,53.9463,53.8335,53.9087,31677.75
2024-08-27 13:25:00,57.32,57.32,57.12,57.16,30550.75,53.9087,53.9087,53.7206,53.7582,30550.75
2024-08-27 13:30:00,57.12,57.2,57.08,57.16,30848.75,53.7206,53.7959,53.683,53.7582,30848.75
2024-08-27 13:35:00,57.12,57.16,57.04,57.12,23169.5,53.7206,53.7582,53.6454,53.7206,23169.5
2024-08-27 13:40:00,57.12,57.16,57.04,57.12,16584.25,53.7206,53.7582,53.6454,53.7206,16584.25
2024-08-27 13:45:00,57.12,57.2,57.08,57.12,12022.5,53.7206,53.7959,53.683,53.7206,12022.5
2024-08-27 13:50:00,57.12,57.16,57.08,57.12,20956.75,53.7206,53.7582,53.683,53.7206,20956.75
2024-08-27 13:55:00,57.12,57.16,57.08,57.16,9837.0,53.7206,53.7582,53.683,53.7582,9837.0
2024-08-27 14:00:00,57.16,57.2,57.08,57.16,32933.0,53.7582,53.7959,53.683,53.7582,32933.0
2024-08-27 14:05:00,57.12,57.12,57.04,57.08,19756.5,53.7206,53.7206,53.6454,53.683,19756.5
2024-08-27 14:10:00,57.08,57.12,57.04,57.08,19722.75,53.683,53.7206,53.6454,53.683,19722.75
2024-08-27 14:15:00,57.04,57.12,57.0,57.04,30681.75,53.6454,53.7206,53.6078,53.6454,30681.75
2024-08-27 14:20:00,57.08,57.12,57.04,57.08,25742.25,53.683,53.7206,53.6454,53.683,25742.25
2024-08-27 14:25:00,57.12,57.12,57.04,57.08,14898.75,53.7206,53.7206,53.6454,53.683,14898.75
2024-08-27 14:30:00,57.08,57.08,57.0,57.04,35998.5,53.683,53.683,53.6078,53.6454,35998.5
2024-08-27 14:35:00,57.04,57.08,57.0,57.04,11418.25,53.6454,53.683,53.6078,53.6454,11418.25
2024-08-27 14:40:00,57.04,57.12,57.0,57.04,28566.75,53.6454,53.7206,53.6078,53.6454,28566.75
2024-08-27 14:45:00,57.04,57.12,57.04,57.08,13274.5,53.6454,53.7206,53.6454,53.683,13274.5
2024-08-27 14:50:00,57.08,57.12,57.0,57.04,27156.0,53.683,53.7206,53.6078,53.6454,27156.0
2024-08-27 14:55:00,57.04,57.08,57.0,57.08,28288.75,53.6454,53.683,53.6078,53.683,28288.75
2024-08-27 15:00:00,57.08,57.16,57.04,57.16,21218.75,53.683,53.7582,53.6454,53.7582,21218.75
2024-08-27 15:05:00,57.12,57.2,57.04,57.08,25791.25,53.7206,53.7959,53.6454,53.683,25791.25
2024-08-27 15:10:00,57.08,57.12,57.04,57.08,10381.25,53.683,53.7206,53.6454,53.683,10381.25
2024-08-27 15:15:00,57.12,57.12,57.08,57.12,13697.5,53.7206,53.7206,53.683,53.7206,13697.5
2024-08-27 15:20:00,57.12,57.12,57.04,57.08,18235.5,53.7206,53.7206,53.6454,53.683,18235.5
2024-08-27 15:25:00,57.12,57.12,57.0,57.04,22552.5,53.7206,53.7206,53.6078,53.6454,22552.5
2024-08-27 15:30:00,57.08,57.12,57.04,57.08,54492.25,53.683,53.7206,53.6454,53.683,54492.25
2024-08-27 15:35:00,57.08,57.12,57.04,57.12,28683.0,53.683,53.7206,53.6454,53.7206,28683.0
2024-08-27 15:40:00,57.12,57.16,57.08,57.08,28228.5,53.7206,53.7582,53.683,53.683,28228.5
2024-08-27 15:45:00,57.12,57.12,57.0,57.04,17790.25,53.7206,53.7206,53.6078,53.6454,17790.25
2024-08-27 15:50:00,57.04,57.16,57.0,57.08,83238.5,53.6454,53.7582,53.6078,53.683,83238.5
2024-08-27 15:55:00,57.04,57.08,56.92,57.0,67013.75,53.6454,53.683,53.5325,53.6078,67013.75
2024-08-28 09:30:00,57.16,57.4,56.96,57.4,146775.0,53.7582,53.984,53.5701,53.984,146775.0
2024-08-28 09:35:00,57.36,57.44,57.16,57.16,64680.5,53.9463,54.0216,53.7582,53.7582,64680.5
2024-08-28 09:40:00,57.16,57.24,57.08,57.16,31160.25,53.7582,53.8335,53.683,53.7582,31160.25
2024-08-28 09:45:00,57.12,57.16,56.96,56.96,29475.25,53.7206,53.7582,53.5701,53.5701,29475.25
2024-08-28 09:50:00,56.96,56.96,56.6,56.68,66739.75,53.5701,53.5701,53.2316,53.3068,66739.75
2024-08-28 09:55:00,56.68,56.88,56.64,56.84,38426.75,53.3068,53.4949,53.2692,53.4573,38426.75
2024-08-28 10:00:00,56.84,56.96,56.8,56.92,43070.0,53.4573,53.5701,53.4197,53.5325,43070.0
2024-08-28 10:05:00,56.96,56.96,56.68,56.8,35296.25,53.5701,53.5701,53.3068,53.4197,35296.25
2024-08-28 10:10:00,56.76,56.92,56.76,56.84,40851.0,53.382,53.5325,53.382,53.4573,40851.0
2024-08-28 10:15:00,56.84,56.88,56.72,56.88,25786.75,53.4573,53.4949,53.3444,53.4949,25786.75
2024-08-28 10:20:00,56.84,57.08,56.84,57.04,35051.75,53.4573,53.683,53.4573,53.6454,35051.75
2024-08-28 10:25:00,57.08,57.08,56.96,57.04,35476.0,53.683,53.683,53.5701,53.6454,35476.0
2024-08-28 10:30:00,57.08,57.12,56.96,57.04,31519.75,53.683,53.7206,53.5701,53.6454,31519.75
2024-08-28 10:35:00,57.08,57.12,56.88,56.96,23172.75,53.683,53.7206,53.4949,53.5701,23172.75
2024-08-28 10:40:00,56.96,57.12,56.92,57.08,24301.25,53.5701,53.7206,53.5325,53.683,24301.25
2024-08-28 10:45:00,57.04,57.16,56.96,57.08,50276.5,53.6454,53.7582,53.5701,53.683,50276.5
2024-08-28 10:50:00,57.08,57.12,56.92,57.0,20131.75,53.683,53.7206,53.5325,53.6078,20131.75
2024-08-28 10:55:00,57.0,57.04,56.92,56.92,26589.75,53.6078,53.6454,53.5325,53.5325,26589.75
2024-08-28 11:00:00,56.96,57.08,56.92,57.0,56030.0,53.5701,53.683,53.5325,53.6078,56030.0
2024-08-28 11:05:00,56.96,56.96,56.76,56.8,35888.5,53.5701,53.5701,53.382,53.4197,35888.5
2024-08-28 11:10:00,56.8,57.0,56.76,56.96,61042.25,53.4197,53.6078,53.382,53.5701,61042.25
2024-08-28 11:15:00,57.0,57.2,56.96,57.16,49691.75,53.6078,53.7959,53.5701,53.7582,49691.75
2024-08-28 11:20:00,57.16,57.36,57.12,57.32,40813.5,53.7582,53.9463,53.7206,53.9087,40813.5
2024-08-28 11:25:00,57.32,57.36,57.2,57.24,43293.5,53.9087,53.9463,53.7959,53.8335,43293.5
2024-08-28 11:30:00,57.24,57.48,57.2,57.4,27017.5,53.8335,54.0592,53.7959,53.984,27017.5
2024-08-28 11:35:00,57.4,57.44,57.32,57.36,44994.0,53.984,54.0216,53.9087,53.9463,44994.0
2024-08-28 11:40:00,57.4,57.56,57.4,57.56,51560.0,53.984,54.1344,53.984,54.1344,51560.0
2024-08-28 11:45:00,57.52,57.68,57.52,57.68,28154.0,54.0968,54.2473,54.0968,54.2473,28154.0
2024-08-28 11:50:00,57.64,57.68,57.56,57.6,23338.0,54.2097,54.2473,54.1344,54.1721,23338.0
2024-08-28 11:55:00,57.6,57.68,57.52,57.56,53803.75,54.1721,54.2473,54.0968,54.1344,53803.75
2024-08-28 12:00:00,57.6,57.64,57.48,57.52,53406.75,54.1721,54.2097,54.0592,54.0968,53406.75
2024-08-28 12:05:00,57.56,57.84,57.52,57.76,62535.0,54.1344,54.3978,54.0968,54.3225,62535.0
2024-08-28 12:10:00,57.76,57.8,57.64,57.68,37571.5,54.3225,54.3602,54.2097,54.2473,37571.5
2024-08-28 12:15:00,57.68,57.88,57.64,57.8,29321.0,54.2473,54.4354,54.2097,54.3602,29321.0
2024-08-28 12:20:00,57.8,58.08,57.76,58.0,59762.0,54.3602,54.6235,54.3225,54.5482,59762.0
2024-08-28 12:25:00,58.04,58.08,57.88,58.0,38986.0,54.5859,54.6235,54.4354,54.5482,38986.0
2024-08-28 12:30:00,57.96,58.04,57.88,57.96,29706.25,54.5106,54.5859,54.4354,54.5106,29706.25
2024-08-28 12:35:00,57.96,58.0,57.88,57.96,22724.25,54.5106,54.5482,54.4354,54.5106,22724.25
2024-08-28 12:40:00,57.92,58.0,57.84,57.84,18118.25,54.473,54.5482,54.3978,54.3978,18118.25
2024-08-28 12:45:00,57.84,57.88,57.76,57.84,38247.75,54.3978,54.4354,54.3225,54.3978,38247.75
2024-08-28 12:50:00,57.84,57.88,57.72,57.76,56700.0,54.3978,54.4354,54.2849,54.3225,56700.0
2024-08-28 12:55:00,57.76,57.76,57.64,57.64,20994.75,54.3225,54.3225,54.2097,54.2097,20994.75
2024-08-28 13:00:00,57.68,57.68,57.52,57.64,25032.0,54.2473,54.2473,54.0968,54.2097,25032.0
2024-08-28 13:05:00,57.64,57.68,57.6,57.64,29309.5,54.2097,54.2473,54.1721,54.2097,29309.5
2024-08-28 13:10:00,57.64,57.88,57.6,57.88,37974.75,54.2097,54.4354,54.1721,54.4354,37974.75
2024-08-28 13:15:00,57.84,57.92,57.8,57.88,56366.0,54.3978,54.473,54.3602,54.4354,56366.0
2024-08-28 13:20:00,57.84,57.96,57.8,57.96,69536.25,54.3978,54.5106,54.3602,54.5106,69536.25
2024-08-28 13:25:00,57.96,58.0,57.88,57.92,40694.75,54.5106,54.5482,54.4354,54.473,40694.75
2024-08-28 13:30:00,57.92,57.96,57.8,57.8,54488.25,54.473,54.5106,54.3602,54.3602,54488.25
2024-08-28 13:35:00,57.8,57.88,57.76,57.88,32567.75,54.3602,54.4354,54.3225,54.4354,32567.75
2024-08-28 13:40:00,57.88,58.04,57.84,58.04,50101.25,54.4354,54.5859,54.3978,54.5859,50101.25
2024-08-28 13:45:00,58.0,58.24,57.96,58.16,92330.0,54.5482,54.774,54.5106,54.6987,92330.0
2024-08-28 13:50:00,58.2,58.4,58.12,58.36,63927.5,54.7363,54.9244,54.6611,54.8868,63927.5
2024-08-28 13:55:00,58.36,58.68,58.32,58.68,69433.5,54.8868,55.1878,54.8492,55.1878,69433.5
2024-08-28 14:00:00,58.68,58.8,58.6,58.72,63481.25,55.1878,55.3006,55.1125,55.2254,63481.25
2024-08-28 14:05:00,58.72,58.76,58.4,58.48,68103.5,55.2254,55.263,54.9244,54.9997,68103.5
2024-08-28 14:10:00,58.48,58.56,58.4,58.52,22261.75,54.9997,55.0749,54.9244,55.0373,22261.75
2024-08-28 14:15:00,58.56,58.6,58.48,58.56,36073.5,55.0749,55.1125,54.9997,55.0749,36073.5
2024-08-28 14:20:00,58.52,58.56,58.44,58.56,27899.75,55.0373,55.0749,54.9621,55.0749,27899.75
2024-08-28 14:25:00,58.56,58.72,58.52,58.68,26467.25,55.0749,55.2254,55.0373,55.1878,26467.25
2024-08-28 14:30:00,58.72,58.72,58.6,58.68,46512.75,55.2254,55.2254,55.1125,55.1878,46512.75
2024-08-28 14:35:00,58.64,58.68,58.56,58.56,25665.75,55.1502,55.1878,55.0749,55.0749,25665.75
2024-08-28 14:40:00,58.56,58.56,58.48,58.56,19129.0,55.0749,55.0749,54.9997,55.0749,19129.0
2024-08-28 14:45:00,58.56,58.64,58.52,58.6,19876.75,55.0749,55.1502,55.0373,55.1125,19876.75
2024-08-28 14:50:00,58.6,58.6,58.16,58.2,51377.25,55.1125,55.1125,54.6987,54.7363,51377.25
2024-08-28 14:55:00,58.2,58.24,57.88,57.92,49840.75,54.7363,54.774,54.4354,54.473,49840.75
2024-08-28 15:00:00,57.88,57.92,57.72,57.84,46591.5,54.4354,54.473,54.2849,54.3978,46591.5
2024-08-28 15:05:00,57.84,58.16,57.8,58.12,83354.0,54.3978,54.6987,54.3602,54.6611,83354.0
2024-08-28 15:10:00,58.16,58.32,58.08,58.24,48215.0,54.6987,54.8492,54.6235,54.774,48215.0
2024-08-28 15:15:00,58.24,58.24,58.08,58.08,14835.0,54.774,54.774,54.6235,54.6235,14835.0
2024-08-28 15:20:00,58.08,58.12,57.96,58.04,28715.5,54.6235,54.6611,54.5106,54.5859,28715.5
2024-08-28 15:25:00,58.0,58.0,57.84,57.84,37139.25,54.5482,54.5482,54.3978,54.3978,37139.25
2024-08-28 15:30:00,57.84,57.88,57.76,57.84,55448.0,54.3978,54.4354,54.3225,54.3978,55448.0
2024-08-28 15:35:00,57.84,58.0,57.8,57.92,84903.25,54.3978,54.5482,54.3602,54.473,84903.25
2024-08-28 15:40:00,57.92,57.92,57.8,57.8,44175.25,54.473,54.473,54.3602,54.3602,44175.25
2024-08-28 15:45:00,57.8,57.88,57.64,57.8,53347.25,54.3602,54.4354,54.2097,54.3602,53347.25
2024-08-28 15:50:00,57.76,57.84,57.52,57.64,126210.0,54.3225,54.3978,54.0968,54.2097,126210.0
2024-08-28 15:55:00,57.64,57.8,57.52,57.68,106273.25,54.2097,54.3602,54.0968,54.2473,106273.25
2024-08-29 09:30:00,56.44,57.16,56.36,57.08,113466.5,53.0811,53.7582,53.0059,53.683,113466.5
2024-08-29 09:35:00,57.12,57.4,57.04,57.36,38827.0,53.7206,53.984,53.6454,53.9463,38827.0
2024-08-29 09:40:00,57.32,57.4,57.2,57.36,51347.0,53.9087,53.984,53.7959,53.9463,51347.0
2024-08-29 09:45:00,57.32,57.64,57.28,57.52,59395.0,53.9087,54.2097,53.8711,54.0968,59395.0
2024-08-29 09:50:00,57.52,57.76,57.44,57.52,41235.75,54.0968,54.3225,54.0216,54.0968,41235.75
2024-08-29 09:55:00,57.52,57.52,57.2,57.28,169802.5,54.0968,54.0968,53.7959,53.8711,169802.5
2024-08-29 10:00:00,57.24,57.24,56.84,56.88,81118.75,53.8335,53.8335,53.4573,53.4949,81118.75
2024-08-29 10:05:00,56.88,56.96,56.84,56.92,65316.0,53.4949,53.5701,53.4573,53.5325,65316.0
2024-08-29 10:10:00,56.92,56.96,56.8,56.8,59267.0,53.5325,53.5701,53.4197,53.4197,59267.0
2024-08-29 10:15:00,56.8,56.88,56.64,56.68,73204.5,53.4197,53.4949,53.2692,53.3068,73204.5
2024-08-29 10:20:00,56.64,56.76,56.44,56.48,112367.5,53.2692,53.382,53.0811,53.1187,112367.5
2024-08-29 10:25:00,56.48,56.64,56.4,56.56,85474.25,53.1187,53.2692,53.0435,53.1939,85474.25
2024-08-29 10:30:00,56.56,56.68,56.44,56.68,55931.75,53.1939,53.3068,53.0811,53.3068,55931.75
2024-08-29 10:35:00,56.68,56.68,56.4,56.52,121068.5,53.3068,53.3068,53.0435,53.1563,121068.5
2024-08-29 10:40:00,56.48,56.72,56.48,56.68,84382.75,53.1187,53.3444,53.1187,53.3068,84382.75
2024-08-29 10:45:00,56.68,56.8,56.56,56.72,47086.25,53.3068,53.4197,53.1939,53.3444,47086.25
2024-08-29 10:50:00,56.72,56.72,56.6,56.72,42308.25,53.3444,53.3444,53.2316,53.3444,42308.25
2024-08-29 10:55:00,56.72,56.88,56.72,56.84,70744.0,53.3444,53.4949,53.3444,53.4573,70744.0
2024-08-29 11:00:00,56.84,56.84,56.68,56.72,70941.25,53.4573,53.4573,53.3068,53.3444,70941.25
2024-08-29 11:05:00,56.68,56.68,56.52,56.68,23435.75,53.3068,53.3068,53.1563,53.3068,23435.75
2024-08-29 11:10:00,56.64,56.64,56.4,56.44,43265.0,53.2692,53.2692,53.0435,53.0811,43265.0
2024-08-29 11:15:00,56.44,56.68,56.32,56.64,71986.0,53.0811,53.3068,52.9682,53.2692,71986.0
2024-08-29 11:20:00,56.64,56.72,56.56,56.6,72282.75,53.2692,53.3444,53.1939,53.2316,72282.75
2024-08-29 11:25:00,56.56,56.6,56.4,56.48,28922.5,53.1939,53.2316,53.0435,53.1187,28922.5
2024-08-29 11:30:00,56.44,56.48,56.36,56.44,71143.0,53.0811,53.1187,53.0059,53.0811,71143.0
2024-08-29 11:35:00,56.4,56.52,56.4,56.44,32872.75,53.0435,53.1563,53.0435,53.0811,32872.75
2024-08-29 11:40:00,56.44,56.52,56.4,56.52,34063.5,53.0811,53.1563,53.0435,53.1563,34063.5
2024-08-29 11:45:00,56.52,56.56,56.32,56.36,22999.5,53.1563,53.1939,52.9682,53.0059,22999.5
2024-08-29 11:50:00,56.32,56.36,56.2,56.28,105382.75,52.9682,53.0059,52.8554,52.9306,105382.75
2024-08-29 11:55:00,56.28,56.32,56.12,56.2,63657.0,52.9306,52.9682,52.7801,52.8554,63657.0
2024-08-29 12:00:00,56.16,56.16,56.0,56.04,85027.5,52.8178,52.8178,52.6673,52.7049,85027.5
2024-08-29 12:05:00,56.04,56.12,55.92,56.0,50240.0,52.7049,52.7801,52.592,52.6673,50240.0
2024-08-29 12:10:00,56.0,56.04,55.8,55.84,82868.0,52.6673,52.7049,52.4792,52.5168,82868.0
2024-08-29 12:15:00,55.84,56.0,55.76,55.96,126735.25,52.5168,52.6673,52.4416,52.6297,126735.25
2024-08-29 12:20:00,55.96,56.0,55.72,55.76,103728.0,52.6297,52.6673,52.4039,52.4416,103728.0
2024-08-29 12:25:00,55.76,55.88,55.72,55.88,78296.0,52.4416,52.5544,52.4039,52.5544,78296.0
2024-08-29 12:30:00,55.88,55.88,55.76,55.84,33154.75,52.5544,52.5544,52.4416,52.5168,33154.75
2024-08-29 12:35:00,55.84,55.88,55.76,55.84,56692.75,52.5168,52.5544,52.4416,52.5168,56692.75
2024-08-29 12:40:00,55.8,55.84,55.64,55.68,66680.0,52.4792,52.5168,52.3287,52.3663,66680.0
2024-08-29 12:45:00,55.64,55.8,55.6,55.76,107868.0,52.3287,52.4792,52.2911,52.4416,107868.0
2024-08-29 12:50:00,55.8,55.84,55.68,55.8,76419.25,52.4792,52.5168,52.3663,52.4792,76419.25
2024-08-29 12:55:00,55.76,55.84,55.72,55.76,66173.5,52.4416,52.5168,52.4039,52.4416,66173.5
2024-08-29 13:00:00,55.8,55.88,55.76,55.8,58445.25,52.4792,52.5544,52.4416,52.4792,58445.25
2024-08-29 13:05:00,55.8,55.96,55.8,55.96,53528.0,52.4792,52.6297,52.4792,52.6297,53528.0
2024-08-29 13:10:00,55.96,56.04,55.92,55.96,27446.5,52.6297,52.7049,52.592,52.6297,27446.5
2024-08-29 13:15:00,55.92,56.0,55.92,55.96,22268.25,52.592,52.6673,52.592,52.6297,22268.25
2024-08-29 13:20:00,55.96,56.0,55.92,55.96,28861.0,52.6297,52.6673,52.592,52.6297,28861.0
2024-08-29 13:25:00,55.96,56.0,55.84,55.88,47017.25,52.6297,52.6673,52.5168,52.5544,47017.25
2024-08-29 13:30:00,55.92,55.92,55.8,55.84,32539.75,52.592,52.592,52.4792,52.5168,32539.75
2024-08-29 13:35:00,55.84,55.88,55.76,55.84,29654.0,52.5168,52.5544,52.4416,52.5168,29654.0
2024-08-29 13:40:00,55.84,55.88,55.72,55.76,40777.5,52.5168,52.5544,52.4039,52.4416,40777.5
2024-08-29 13:45:00,55.76,55.84,55.72,55.76,37644.0,52.4416,52.5168,52.4039,52.4416,37644.0
2024-08-29 13:50:00,55.76,55.8,55.68,55.72,38507.75,52.4416,52.4792,52.3663,52.4039,38507.75
2024-08-29 13:55:00,55.72,55.72,55.68,55.72,11932.25,52.4039,52.4039,52.3663,52.4039,11932.25
2024-08-29 14:00:00,55.72,55.88,55.68,55.8,45268.0,52.4039,52.5544,52.3663,52.4792,45268.0
2024-08-29 14:05:00,55.8,55.84,55.68,55.72,29818.75,52.4792,52.5168,52.3663,52.4039,29818.75
2024-08-29 14:10:00,55.72,55.76,55.68,55.76,22321.25,52.4039,52.4416,52.3663,52.4416,22321.25
2024-08-29 14:15:00,55.76,55.8,55.72,55.76,19613.5,52.4416,52.4792,52.4039,52.4416,19613.5
2024-08-29 14:20:00,55.76,55.8,55.72,55.76,32833.75,52.4416,52.4792,52.4039,52.4416,32833.75
2024-08-29 14:25:00,55.76,56.12,55.72,56.12,115473.5,52.4416,52.7801,52.4039,52.7801,115473.5
2024-08-29 14:30:00,56.12,56.28,56.08,56.16,92573.25,52.7801,52.9306,52.7425,52.8178,92573.25
2024-08-29 14:35:00,56.16,56.68,56.16,56.68,149739.25,52.8178,53.3068,52.8178,53.3068,149739.25
2024-08-29 14:40:00,56.68,56.84,56.48,56.68,126907.5,53.3068,53.4573,53.1187,53.3068,126907.5
2024-08-29 14:45:00,56.72,56.88,56.6,56.64,156456.5,53.3444,53.4949,53.2316,53.2692,156456.5
2024-08-29 14:50:00,56.64,57.0,56.6,56.64,69875.0,53.2692,53.6078,53.2316,53.2692,69875.0
2024-08-29 14:55:00,56.64,56.76,56.52,56.6,103339.75,53.2692,53.382,53.1563,53.2316,103339.75
2024-08-29 15:00:00,56.64,56.8,56.6,56.8,90676.75,53.2692,53.4197,53.2316,53.4197,90676.75
2024-08-29 15:05:00,56.8,56.8,56.6,56.64,80935.0,53.4197,53.4197,53.2316,53.2692,80935.0
2024-08-29 15:10:00,56.6,56.72,56.56,56.6,88702.25,53.2316,53.3444,53.1939,53.2316,88702.25
2024-08-29 15:15:00,56.6,56.64,56.28,56.4,65007.75,53.2316,53.2692,52.9306,53.0435,65007.75
2024-08-29 15:20:00,56.4,56.52,56.36,56.4,46428.5,53.0435,53.1563,53.0059,53.0435,46428.5
2024-08-29 15:25:00,56.4,56.4,56.16,56.24,49572.75,53.0435,53.0435,52.8178,52.893,49572.75
2024-08-29 15:30:00,56.24,56.4,56.16,56.32,80990.5,52.893,53.0435,52.8178,52.9682,80990.5
2024-08-29 15:35:00,56.36,56.4,56.16,56.32,54699.25,53.0059,53.0435,52.8178,52.9682,54699.25
2024-08-29 15:40:00,56.32,56.72,56.32,56.72,55104.0,52.9682,53.3444,52.9682,53.3444,55104.0
2024-08-29 15:45:00,56.72,56.76,56.6,56.72,68866.0,53.3444,53.382,53.2316,53.3444,68866.0
2024-08-29 15:50:00,56.72,56.8,56.6,56.76,187266.25,53.3444,53.4197,53.2316,53.382,187266.25
2024-08-29 15:55:00,56.72,56.8,56.56,56.64,137223.5,53.3444,53.4197,53.1939,53.2692,137223.5
2024-08-30 09:30:00,56.48,56.52,56.0,56.16,55065.0,53.1187,53.1563,52.6673,52.8178,55065.0
2024-08-30 09:35:00,56.16,56.28,56.04,56.08,43992.5,52.8178,52.9306,52.7049,52.7425,43992.5
2024-08-30 09:40:00,56.08,56.32,56.08,56.28,37373.5,52.7425,52.9682,52.7425,52.9306,37373.5
2024-08-30 09:45:00,56.24,56.72,56.2,56.72,54128.25,52.893,53.3444,52.8554,53.3444,54128.25
2024-08-30 09:50:00,56.72,56.8,56.36,56.4,50565.0,53.3444,53.4197,53.0059,53.0435,50565.0
2024-08-30 09:55:00,56.4,56.52,56.36,56.44,38818.5,53.0435,53.1563,53.0059,53.0811,38818.5
2024-08-30 10:00:00,56.44,56.56,56.32,56.4,37797.5,53.0811,53.1939,52.9682,53.0435,37797.5
2024-08-30 10:05:00,56.4,56.52,56.36,56.4,50621.75,53.0435,53.1563,53.0059,53.0435,50621.75
2024-08-30 10:10:00,56.44,56.44,56.2,56.36,44182.5,53.0811,53.0811,52.8554,53.0059,44182.5
2024-08-30 10:15:00,56.36,56.44,56.32,56.36,39130.0,53.0059,53.0811,52.9682,53.0059,39130.0
2024-08-30 10:20:00,56.4,56.56,56.36,56.52,50482.0,53.0435,53.1939,53.0059,53.1563,50482.0
2024-08-30 10:25:00,56.52,56.6,56.36,56.36,59840.0,53.1563,53.2316,53.0059,53.0059,59840.0
2024-08-30 10:30:00,56.36,56.48,56.36,56.44,17981.75,53.0059,53.1187,53.0059,53.0811,17981.75
2024-08-30 10:35:00,56.4,56.56,56.36,56.44,47661.75,53.0435,53.1939,53.0059,53.0811,47661.75
2024-08-30 10:40:00,56.44,56.6,56.24,56.56,50852.0,53.0811,53.2316,52.893,53.1939,50852.0
2024-08-30 10:45:00,56.56,56.64,56.36,56.36,44102.5,53.1939,53.2692,53.0059,53.0059,44102.5
2024-08-30 10:50:00,56.36,56.52,56.32,56.52,80550.5,53.0059,53.1563,52.9682,53.1563,80550.5
2024-08-30 10:55:00,56.52,56.64,56.4,56.64,67998.75,53.1563,53.2692,53.0435,53.2692,67998.75
2024-08-30 11:00:00,56.64,56.72,56.52,56.56,63804.5,53.2692,53.3444,53.1563,53.1939,63804.5
2024-08-30 11:05:00,56.56,56.64,56.48,56.56,43258.75,53.1939,53.2692,53.1187,53.1939,43258.75
2024-08-30 11:10:00,56.56,56.64,56.48,56.56,25520.5,53.1939,53.2692,53.1187,53.1939,25520.5
2024-08-30 11:15:00,56.56,56.76,56.52,56.76,61830.75,53.1939,53.382,53.1563,53.382,61830.75
2024-08-30 11:20:00,56.76,56.88,56.72,56.88,34433.75,53.382,53.4949,53.3444,53.4949,34433.75
2024-08-30 11:25:00,56.88,56.96,56.84,56.92,63913.0,53.4949,53.5701,53.4573,53.5325,63913.0
2024-08-30 11:30:00,56.88,57.2,56.84,57.08,83143.5,53.4949,53.7959,53.4573,53.683,83143.5
2024-08-30 11:35:00,57.08,57.16,56.96,57.16,54663.75,53.683,53.7582,53.5701,53.7582,54663.75
2024-08-30 11:40:00,57.12,57.16,57.0,57.08,49807.75,53.7206,53.7582,53.6078,53.683,49807.75
2024-08-30 11:45:00,57.08,57.16,57.0,57.08,68873.0,53.683,53.7582,53.6078,53.683,68873.0
2024-08-30 11:50:00,57.08,57.12,56.96,57.0,32933.75,53.683,53.7206,53.5701,53.6078,32933.75
2024-08-30 11:55:00,57.0,57.08,56.92,57.04,53784.0,53.6078,53.683,53.5325,53.6454,53784.0
2024-08-30 12:00:00,57.04,57.24,56.96,57.0,79960.25,53.6454,53.8335,53.5701,53.6078,79960.25
2024-08-30 12:05:00,57.0,57.04,56.84,56.88,40842.75,53.6078,53.6454,53.4573,53.4949,40842.75
2024-08-30 12:10:00,56.84,56.96,56.84,56.92,35091.5,53.4573,53.5701,53.4573,53.5325,35091.5
2024-08-30 12:15:00,56.92,57.12,56.88,57.04,55820.5,53.5325,53.7206,53.4949,53.6454,55820.5
2024-08-30 12:20:00,57.08,57.12,57.04,57.08,37190.0,53.683,53.7206,53.6454,53.683,37190.0
2024-08-30 12:25:00,57.08,57.32,57.04,57.28,49224.75,53.683,53.9087,53.6454,53.8711,49224.75
2024-08-30 12:30:00,57.28,57.44,57.24,57.4,64009.5,53.8711,54.0216,53.8335,53.984,64009.5
2024-08-30 12:35:00,57.4,57.52,57.28,57.32,99705.0,53.984,54.0968,53.8711,53.9087,99705.0
2024-08-30 12:40:00,57.32,57.44,57.24,57.28,36716.0,53.9087,54.0216,53.8335,53.8711,36716.0
2024-08-30 12:45:00,57.32,57.36,57.2,57.24,29336.5,53.9087,53.9463,53.7959,53.8335,29336.5
2024-08-30 12:50:00,57.2,57.24,57.04,57.08,65053.0,53.7959,53.8335,53.6454,53.683,65053.0
2024-08-30 12:55:00,57.08,57.12,56.96,57.0,30104.0,53.683,53.7206,53.5701,53.6078,30104.0
2024-08-30 13:00:00,57.0,57.04,56.8,56.88,33902.5,53.6078,53.6454,53.4197,53.4949,33902.5
2024-08-30 13:05:00,56.84,57.04,56.84,57.0,37259.25,53.4573,53.6454,53.4573,53.6078,37259.25
2024-08-30 13:10:00,57.0,57.04,56.92,56.96,20626.0,53.6078,53.6454,53.5325,53.5701,20626.0
2024-08-30 13:15:00,56.92,57.12,56.88,57.12,42426.75,53.5325,53.7206,53.4949,53.7206,42426.75
2024-08-30 13:20:00,57.12,57.24,57.0,57.16,39793.75,53.7206,53.8335,53.6078,53.7582,39793.75
2024-08-30 13:25:00,57.16,57.2,57.08,57.16,8621.0,53.7582,53.7959,53.683,53.7582,8621.0
2024-08-30 13:30:00,57.16,57.16,57.04,57.16,29456.75,53.7582,53.7582,53.6454,53.7582,29456.75
2024-08-30 13:35:00,57.12,57.16,57.04,57.12,50572.75,53.7206,53.7582,53.6454,53.7206,50572.75
2024-08-30 13:40:00,57.08,57.12,57.0,57.04,28288.0,53.683,53.7206,53.6078,53.6454,28288.0
2024-08-30 13:45:00,57.08,57.12,57.0,57.04,16718.5,53.683,53.7206,53.6078,53.6454,16718.5
2024-08-30 13:50:00,57.04,57.08,56.96,57.0,25824.5,53.6454,53.683,53.5701,53.6078,25824.5
2024-08-30 13:55:00,57.0,57.08,56.96,57.08,28714.25,53.6078,53.683,53.5701,53.683,28714.25
2024-08-30 14:00:00,57.04,57.12,56.96,57.0,22605.0,53.6454,53.7206,53.5701,53.6078,22605.0
2024-08-30 14:05:00,57.04,57.04,56.84,56.88,16195.25,53.6454,53.6454,53.4573,53.4949,16195.25
2024-08-30 14:10:00,56.88,56.92,56.8,56.84,29685.0,53.4949,53.5325,53.4197,53.4573,29685.0
2024-08-30 14:15:00,56.84,56.88,56.8,56.84,41184.25,53.4573,53.4949,53.4197,53.4573,41184.25
2024-08-30 14:20:00,56.8,56.84,56.76,56.84,13903.25,53.4197,53.4573,53.382,53.4573,13903.25
2024-08-30 14:25:00,56.84,56.88,56.72,56.84,34699.75,53.4573,53.4949,53.3444,53.4573,34699.75
2024-08-30 14:30:00,56.88,56.88,56.8,56.84,15913.5,53.4949,53.4949,53.4197,53.4573,15913.5
2024-08-30 14:35:00,56.84,56.84,56.72,56.72,36776.25,53.4573,53.4573,53.3444,53.3444,36776.25
2024-08-30 14:40:00,56.76,56.8,56.68,56.76,31085.0,53.382,53.4197,53.3068,53.382,31085.0
2024-08-30 14:45:00,56.76,56.8,56.68,56.72,28427.0,53.382,53.4197,53.3068,53.3444,28427.0
2024-08-30 14:50:00,56.72,56.72,56.56,56.72,38589.75,53.3444,53.3444,53.1939,53.3444,38589.75
2024-08-30 14:55:00,56.72,56.76,56.68,56.68,47146.25,53.3444,53.382,53.3068,53.3068,47146.25
2024-08-30 15:00:00,56.72,56.76,56.64,56.72,44018.75,53.3444,53.382,53.2692,53.3444,44018.75
2024-08-30 15:05:00,56.72,56.72,56.68,56.72,22400.25,53.3444,53.3444,53.3068,53.3444,22400.25
2024-08-30 15:10:00,56.72,56.84,56.68,56.76,49966.25,53.3444,53.4573,53.3068,53.382,49966.25
2024-08-30 15:15:00,56.76,56.8,56.64,56.68,14560.25,53.382,53.4197,53.2692,53.3068,14560.25
2024-08-30 15:20:00,56.64,56.68,56.44,56.48,23126.25,53.2692,53.3068,53.0811,53.1187,23126.25
2024-08-30 15:25:00,56.52,56.56,56.4,56.48,20921.5,53.1563,53.1939,53.0435,53.1187,20921.5
2024-08-30 15:30:00,56.44,56.56,56.36,56.56,37604.25,53.0811,53.1939,53.0059,53.1939,37604.25
2024-08-30 15:35:00,56.52,56.52,56.32,56.36,40890.75,53.1563,53.1563,52.9682,53.0059,40890.75
2024-08-30 15:40:00,56.36,56.4,56.24,56.36,68290.75,53.0059,53.0435,52.893,53.0059,68290.75
2024-08-30 15:45:00,56.36,56.36,56.24,56.24,44476.5,53.0059,53.0059,52.893,52.893,44476.5
2024-08-30 15:50:00,56.2,56.2,55.76,55.84,277024.0,52.8554,52.8554,52.4416,52.5168,277024.0
2024-08-30 15:55:00,55.84,55.88,55.68,55.84,160696.75,52.5168,52.5544,52.3663,52.5168,160696.75
2024-09-03 09:30:00,56.64,56.64,56.32,56.4,130879.5,53.2692,53.2692,52.9682,53.0435,130879.5
2024-09-03 09:35:00,56.4,56.72,56.28,56.6,73299.25,53.0435,53.3444,52.9306,53.2316,73299.25
2024-09-03 09:40:00,56.6,56.64,56.44,56.52,63562.0,53.2316,53.2692,53.0811,53.1563,63562.0
2024-09-03 09:45:00,56.56,57.04,56.52,57.0,80911.5,53.1939,53.6454,53.1563,53.6078,80911.5
2024-09-03 09:50:00,57.0,57.16,56.92,56.96,151499.25,53.6078,53.7582,53.5325,53.5701,151499.25
2024-09-03 09:55:00,56.96,57.08,56.76,56.8,55042.75,53.5701,53.683,53.382,53.4197,55042.75
2024-09-03 10:00:00,56.84,57.68,56.8,57.56,155986.25,53.4573,54.2473,53.4197,54.1344,155986.25
2024-09-03 10:05:00,57.56,57.68,57.44,57.52,107428.0,54.1344,54.2473,54.0216,54.0968,107428.0
2024-09-03 10:10:00,57.52,57.76,57.44,57.72,136372.5,54.0968,54.3225,54.0216,54.2849,136372.5
2024-09-03 10:15:00,57.76,57.8,57.52,57.56,90341.25,54.3225,54.3602,54.0968,54.1344,90341.25
2024-09-03 10:20:00,57.56,57.64,57.48,57.64,71289.75,54.1344,54.2097,54.0592,54.2097,71289.75
2024-09-03 10:25:00,57.6,57.76,57.44,57.56,94470.75,54.1721,54.3225,54.0216,54.1344,94470.75
2024-09-03 10:30:00,57.6,57.8,57.6,57.72,74952.75,54.1721,54.3602,54.1721,54.2849,74952.75
2024-09-03 10:35:00,57.72,57.8,57.56,57.64,81011.5,54.2849,54.3602,54.1344,54.2097,81011.5
2024-09-03 10:40:00,57.6,57.72,57.48,57.56,44192.25,54.1721,54.2849,54.0592,54.1344,44192.25
2024-09-03 10:45:00,57.56,57.76,57.52,57.68,65449.25,54.1344,54.3225,54.0968,54.2473,65449.25
2024-09-03 10:50:00,57.68,57.76,57.6,57.76,56099.0,54.2473,54.3225,54.1721,54.3225,56099.0
2024-09-03 10:55:00,57.72,57.76,57.6,57.6,42658.25,54.2849,54.3225,54.1721,54.1721,42658.25
2024-09-03 11:00:00,57.6,57.64,57.4,57.48,92793.75,54.1721,54.2097,53.984,54.0592,92793.75
2024-09-03 11:05:00,57.48,57.6,57.28,57.52,60870.75,54.0592,54.1721,53.8711,54.0968,60870.75
2024-09-03 11:10:00,57.48,57.6,57.44,57.52,31545.0,54.0592,54.1721,54.0216,54.0968,31545.0
2024-09-03 11:15:00,57.52,57.68,57.48,57.68,25321.5,54.0968,54.2473,54.0592,54.2473,25321.5
2024-09-03 11:20:00,57.68,57.68,57.6,57.64,12253.5,54.2473,54.2473,54.1721,54.2097,12253.5
2024-09-03 11:25:00,57.64,57.64,57.4,57.44,38918.0,54.2097,54.2097,53.984,54.0216,38918.0
2024-09-03 11:30:00,57.44,57.56,57.4,57.48,33160.5,54.0216,54.1344,53.984,54.0592,33160.5
2024-09-03 11:35:00,57.48,57.56,57.36,57.52,60746.5,54.0592,54.1344,53.9463,54.0968,60746.5
2024-09-03 11:40:00,57.52,57.64,57.48,57.6,40246.5,54.0968,54.2097,54.0592,54.1721,40246.5
2024-09-03 11:45:00,57.6,57.6,57.48,57.56,36579.0,54.1721,54.1721,54.0592,54.1344,36579.0
2024-09-03 11:50:00,57.56,57.64,57.52,57.52,32628.5,54.1344,54.2097,54.0968,54.0968,32628.5
2024-09-03 11:55:00,57.48,57.64,57.44,57.6,34821.75,54.0592,54.2097,54.0216,54.1721,34821.75
2024-09-03 12:00:00,57.56,57.6,57.48,57.48,24120.5,54.1344,54.1721,54.0592,54.0592,24120.5
2024-09-03 12:05:00,57.52,57.68,57.4,57.64,45919.75,54.0968,54.2473,53.984,54.2097,45919.75
2024-09-03 12:10:00,57.64,57.68,57.52,57.52,35750.5,54.2097,54.2473,54.0968,54.0968,35750.5
2024-09-03 12:15:00,57.52,57.6,57.36,57.48,110826.0,54.0968,54.1721,53.9463,54.0592,110826.0
2024-09-03 12:20:00,57.44,57.52,57.4,57.48,27816.0,54.0216,54.0968,53.984,54.0592,27816.0
2024-09-03 12:25:00,57.48,57.68,57.48,57.56,56885.5,54.0592,54.2473,54.0592,54.1344,56885.5
2024-09-03 12:30:00,57.56,57.64,57.52,57.56,28194.25,54.1344,54.2097,54.0968,54.1344,28194.25
2024-09-03 12:35:00,57.56,57.68,57.56,57.64,46554.75,54.1344,54.2473,54.1344,54.2097,46554.75
2024-09-03 12:40:00,57.6,57.8,57.6,57.72,57993.25,54.1721,54.3602,54.1721,54.2849,57993.25
2024-09-03 12:45:00,57.72,57.84,57.68,57.76,108050.5,54.2849,54.3978,54.2473,54.3225,108050.5
2024-09-03 12:50:00,57.76,57.84,57.72,57.76,71134.75,54.3225,54.3978,54.2849,54.3225,71134.75
2024-09-03 12:55:00,57.76,57.84,57.72,57.8,44528.25,54.3225,54.3978,54.2849,54.3602,44528.25
2024-09-03 13:00:00,57.8,57.8,57.68,57.72,34858.75,54.3602,54.3602,54.2473,54.2849,34858.75
2024-09-03 13:05:00,57.72,57.76,57.56,57.6,59080.25,54.2849,54.3225,54.1344,54.1721,59080.25
2024-09-03 13:10:00,57.6,57.8,57.56,57.76,41069.5,54.1721,54.3602,54.1344,54.3225,41069.5
2024-09-03 13:15:00,57.76,57.76,57.64,57.64,17433.75,54.3225,54.3225,54.2097,54.2097,17433.75
2024-09-03 13:20:00,57.64,57.64,57.44,57.48,33370.75,54.2097,54.2097,54.0216,54.0592,33370.75
2024-09-03 13:25:00,57.48,57.6,57.48,57.56,84185.75,54.0592,54.1721,54.0592,54.1344,84185.75
2024-09-03 13:30:00,57.52,57.8,57.52,57.8,36899.75,54.0968,54.3602,54.0968,54.3602,36899.75
2024-09-03 13:35:00,57.8,57.8,57.56,57.6,40699.5,54.3602,54.3602,54.1344,54.1721,40699.5
2024-09-03 13:40:00,57.56,57.8,57.56,57.72,26942.0,54.1344,54.3602,54.1344,54.2849,26942.0
2024-09-03 13:45:00,57.72,57.76,57.68,57.72,11749.5,54.2849,54.3225,54.2473,54.2849,11749.5
2024-09-03 13:50:00,57.72,57.72,57.64,57.68,34435.0,54.2849,54.2849,54.2097,54.2473,34435.0
2024-09-03 13:55:00,57.72,57.8,57.64,57.8,41031.25,54.2849,54.3602,54.2097,54.3602,41031.25
2024-09-03 14:00:00,57.8,58.12,57.8,58.0,116797.75,54.3602,54.6611,54.3602,54.5482,116797.75
2024-09-03 14:05:00,58.04,58.08,57.92,58.0,42132.5,54.5859,54.6235,54.473,54.5482,42132.5
2024-09-03 14:10:00,58.0,58.04,57.96,58.0,47142.75,54.5482,54.5859,54.5106,54.5482,47142.75
2024-09-03 14:15:00,58.0,58.12,57.96,58.08,24863.75,54.5482,54.6611,54.5106,54.6235,24863.75
2024-09-03 14:20:00,58.04,58.08,57.96,58.0,29862.25,54.5859,54.6235,54.5106,54.5482,29862.25
2024-09-03 14:25:00,58.0,58.04,57.92,58.04,33614.5,54.5482,54.5859,54.473,54.5859,33614.5
2024-09-03 14:30:00,58.04,58.04,57.88,57.96,134087.25,54.5859,54.5859,54.4354,54.5106,134087.25
2024-09-03 14:35:00,57.92,58.04,57.92,58.0,44156.5,54.473,54.5859,54.473,54.5482,44156.5
2024-09-03 14:40:00,57.96,58.08,57.96,58.04,19805.75,54.5106,54.6235,54.5106,54.5859,19805.75
2024-09-03 14:45:00,58.04,58.12,57.96,58.08,17660.0,54.5859,54.6611,54.5106,54.6235,17660.0
2024-09-03 14:50:00,58.08,58.2,58.08,58.2,23854.0,54.6235,54.7363,54.6235,54.7363,23854.0
2024-09-03 14:55:00,58.16,58.32,58.16,58.24,42693.5,54.6987,54.8492,54.6987,54.774,42693.5
2024-09-03 15:00:00,58.24,58.32,58.16,58.24,32047.25,54.774,54.8492,54.6987,54.774,32047.25
2024-09-03 15:05:00,58.28,58.28,58.2,58.28,7998.75,54.8116,54.8116,54.7363,54.8116,7998.75
2024-09-03 15:10:00,58.28,58.28,58.08,58.2,104968.25,54.8116,54.8116,54.6235,54.7363,104968.25
2024-09-03 15:15:00,58.24,58.28,58.16,58.24,15898.5,54.774,54.8116,54.6987,54.774,15898.5
2024-09-03 15:20:00,58.24,58.28,58.08,58.16,33187.25,54.774,54.8116,54.6235,54.6987,33187.25
2024-09-03 15:25:00,58.12,58.2,58.08,58.16,28834.0,54.6611,54.7363,54.6235,54.6987,28834.0
2024-09-03 15:30:00,58.16,58.2,58.04,58.16,40462.75,54.6987,54.7363,54.5859,54.6987,40462.75
2024-09-03 15:35:00,58.16,58.64,58.16,58.6,79860.25,54.6987,55.1502,54.6987,55.1125,79860.25
2024-09-03 15:40:00,58.64,58.84,58.56,58.64,118367.25,55.1502,55.3383,55.0749,55.1502,118367.25
2024-09-03 15:45:00,58.6,58.92,58.6,58.6,194481.25,55.1125,55.4135,55.1125,55.1125,194481.25
2024-09-03 15:50:00,58.6,58.76,58.52,58.64,326712.0,55.1125,55.263,55.0373,55.1502,326712.0
2024-09-03 15:55:00,58.6,58.64,58.24,58.24,151123.0,55.1125,55.1502,54.774,54.774,151123.0
2024-09-04 09:30:00,58.4,58.56,58.04,58.04,130539.25,54.9244,55.0749,54.5859,54.5859,130539.25
2024-09-04 09:35:00,58.04,58.04,57.68,57.88,65330.25,54.5859,54.5859,54.2473,54.4354,65330.25
2024-09-04 09:40:00,57.88,58.2,57.68,58.16,103422.75,54.4354,54.7363,54.2473,54.6987,103422.75
2024-09-04 09:45:00,58.16,58.28,58.04,58.2,76501.5,54.6987,54.8116,54.5859,54.7363,76501.5
2024-09-04 09:50:00,58.2,58.28,57.96,58.0,59620.75,54.7363,54.8116,54.5106,54.5482,59620.75
2024-09-04 09:55:00,58.04,58.16,57.76,57.84,36695.75,54.5859,54.6987,54.3225,54.3978,36695.75
2024-09-04 10:00:00,57.88,58.36,57.8,58.08,278142.0,54.4354,54.8868,54.3602,54.6235,278142.0
2024-09-04 10:05:00,58.08,58.2,57.64,57.76,113112.0,54.6235,54.7363,54.2097,54.3225,113112.0
2024-09-04 10:10:00,57.76,58.0,57.72,57.88,104822.5,54.3225,54.5482,54.2849,54.4354,104822.5
2024-09-04 10:15:00,57.84,58.04,57.68,57.88,113651.75,54.3978,54.5859,54.2473,54.4354,113651.75
2024-09-04 10:20:00,57.88,57.96,57.68,57.76,93078.5,54.4354,54.5106,54.2473,54.3225,93078.5
2024-09-04 10:25:00,57.8,57.96,57.76,57.76,80203.25,54.3602,54.5106,54.3225,54.3225,80203.25
2024-09-04 10:30:00,57.72,57.96,57.68,57.84,149876.25,54.2849,54.5106,54.2473,54.3978,149876.25
2024-09-04 10:35:00,57.84,57.88,57.68,57.72,74551.25,54.3978,54.4354,54.2473,54.2849,74551.25
2024-09-04 10:40:00,57.72,57.84,57.56,57.6,55271.25,54.2849,54.3978,54.1344,54.1721,55271.25
2024-09-04 10:45:00,57.56,57.72,57.48,57.64,51839.0,54.1344,54.2849,54.0592,54.2097,51839.0
2024-09-04 10:50:00,57.64,57.68,57.52,57.56,50986.75,54.2097,54.2473,54.0968,54.1344,50986.75
2024-09-04 10:55:00,57.52,57.56,57.4,57.44,61919.25,54.0968,54.1344,53.984,54.0216,61919.25
2024-09-04 11:00:00,57.4,57.48,57.28,57.32,48903.75,53.984,54.0592,53.8711,53.9087,48903.75
2024-09-04 11:05:00,57.32,57.6,57.28,57.56,49795.5,53.9087,54.1721,53.8711,54.1344,49795.5
2024-09-04 11:10:00,57.6,57.76,57.52,57.72,44030.25,54.1721,54.3225,54.0968,54.2849,44030.25
2024-09-04 11:15:00,57.72,57.84,57.56,57.64,63612.25,54.2849,54.3978,54.1344,54.2097,63612.25
2024-09-04 11:20:00,57.6,57.84,57.6,57.76,63049.75,54.1721,54.3978,54.1721,54.3225,63049.75
2024-09-04 11:25:00,57.8,57.96,57.76,57.96,55824.0,54.3602,54.5106,54.3225,54.5106,55824.0
2024-09-04 11:30:00,58.0,58.16,57.88,57.92,65578.0,54.5482,54.6987,54.4354,54.473,65578.0
2024-09-04 11:35:00,57.92,58.04,57.88,58.0,32996.75,54.473,54.5859,54.4354,54.5482,32996.75
2024-09-04 11:40:00,58.0,58.08,57.92,57.96,46571.75,54.5482,54.6235,54.473,54.5106,46571.75
2024-09-04 11:45:00,58.0,58.04,57.88,58.0,42373.0,54.5482,54.5859,54.4354,54.5482,42373.0
2024-09-04 11:50:00,58.0,58.04,57.92,58.0,51222.0,54.5482,54.5859,54.473,54.5482,51222.0
2024-09-04 11:55:00,58.0,58.2,57.96,58.08,53773.75,54.5482,54.7363,54.5106,54.6235,53773.75
2024-09-04 12:00:00,58.08,58.24,58.04,58.24,26792.5,54.6235,54.774,54.5859,54.774,26792.5
2024-09-04 12:05:00,58.24,58.32,58.12,58.16,65964.25,54.774,54.8492,54.6611,54.6987,65964.25
2024-09-04 12:10:00,58.16,58.36,58.08,58.36,50366.25,54.6987,54.8868,54.6235,54.8868,50366.25
2024-09-04 12:15:00,58.32,58.36,58.16,58.24,32893.75,54.8492,54.8868,54.6987,54.774,32893.75
2024-09-04 12:20:00,58.28,58.32,58.12,58.12,51871.25,54.8116,54.8492,54.6611,54.6611,51871.25
2024-09-04 12:25:00,58.12,58.24,58.04,58.16,40559.0,54.6611,54.774,54.5859,54.6987,40559.0
2024-09-04 12:30:00,58.16,58.2,57.92,57.96,36256.5,54.6987,54.7363,54.473,54.5106,36256.5
2024-09-04 12:35:00,57.96,58.04,57.88,58.04,39360.25,54.5106,54.5859,54.4354,54.5859,39360.25
2024-09-04 12:40:00,58.04,58.32,57.96,58.28,63045.5,54.5859,54.8492,54.5106,54.8116,63045.5
2024-09-04 12:45:00,58.32,58.36,58.16,58.24,29638.0,54.8492,54.8868,54.6987,54.774,29638.0
2024-09-04 12:50:00,58.24,58.32,58.12,58.2,27359.25,54.774,54.8492,54.6611,54.7363,27359.25
2024-09-04 12:55:00,58.16,58.32,58.12,58.24,43443.75,54.6987,54.8492,54.6611,54.774,43443.75
2024-09-04 13:00:00,58.28,58.52,58.24,58.48,74238.5,54.8116,55.0373,54.774,54.9997,74238.5
2024-09-04 13:05:00,58.48,58.48,58.36,58.36,42896.25,54.9997,54.9997,54.8868,54.8868,42896.25
2024-09-04 13:10:00,58.36,58.44,58.28,58.4,41036.25,54.8868,54.9621,54.8116,54.9244,41036.25
2024-09-04 13:15:00,58.44,58.52,58.36,58.44,36048.5,54.9621,55.0373,54.8868,54.9621,36048.5
2024-09-04 13:20:00,58.44,58.56,58.36,58.56,63015.0,54.9621,55.0749,54.8868,55.0749,63015.0
2024-09-04 13:25:00,58.56,58.6,58.48,58.56,34468.0,55.0749,55.1125,54.9997,55.0749,34468.0
2024-09-04 13:30:00,58.56,58.64,58.52,58.52,76380.5,55.0749,55.1502,55.0373,55.0373,76380.5
2024-09-04 13:35:00,58.56,58.64,58.52,58.56,43891.5,55.0749,55.1502,55.0373,55.0749,43891.5
2024-09-04 13:40:00,58.56,58.68,58.48,58.68,51512.75,55.0749,55.1878,54.9997,55.1878,51512.75
2024-09-04 13:45:00,58.64,58.68,58.44,58.64,45374.25,55.1502,55.1878,54.9621,55.1502,45374.25
2024-09-04 13:50:00,58.6,58.76,58.56,58.64,53600.25,55.1125,55.263,55.0749,55.1502,53600.25
2024-09-04 13:55:00,58.64,58.68,58.56,58.6,47654.0,55.1502,55.1878,55.0749,55.1125,47654.0
2024-09-04 14:00:00,58.6,58.68,58.56,58.64,51443.75,55.1125,55.1878,55.0749,55.1502,51443.75
2024-09-04 14:05:00,58.64,58.68,58.48,58.56,91292.25,55.1502,55.1878,54.9997,55.0749,91292.25
2024-09-04 14:10:00,58.52,58.6,58.44,58.44,23054.0,55.0373,55.1125,54.9621,54.9621,23054.0
2024-09-04 14:15:00,58.44,58.56,58.36,58.52,28636.0,54.9621,55.0749,54.8868,55.0373,28636.0
2024-09-04 14:20:00,58.52,58.56,58.44,58.44,26774.5,55.0373,55.0749,54.9621,54.9621,26774.5
2024-09-04 14:25:00,58.44,58.44,58.32,58.4,23221.5,54.9621,54.9621,54.8492,54.9244,23221.5
2024-09-04 14:30:00,58.4,58.44,58.24,58.4,39273.25,54.9244,54.9621,54.774,54.9244,39273.25
2024-09-04 14:35:00,58.48,58.6,58.36,58.56,52373.5,54.9997,55.1125,54.8868,55.0749,52373.5
2024-09-04 14:40:00,58.56,58.6,58.44,58.52,24717.5,55.0749,55.1125,54.9621,55.0373,24717.5
2024-09-04 14:45:00,58.52,58.56,58.36,58.44,25141.5,55.0373,55.0749,54.8868,54.9621,25141.5
2024-09-04 14:50:00,58.44,58.56,58.4,58.44,29085.5,54.9621,55.0749,54.9244,54.9621,29085.5
2024-09-04 14:55:00,58.44,58.6,58.4,58.56,11490.25,54.9621,55.1125,54.9244,55.0749,11490.25
2024-09-04 15:00:00,58.6,58.72,58.56,58.72,63271.0,55.1125,55.2254,55.0749,55.2254,63271.0
2024-09-04 15:05:00,58.68,58.72,58.6,58.64,41953.25,55.1878,55.2254,55.1125,55.1502,41953.25
2024-09-04 15:10:00,58.6,58.64,58.52,58.6,71729.75,55.1125,55.1502,55.0373,55.1125,71729.75
2024-09-04 15:15:00,58.6,58.64,58.52,58.6,29882.0,55.1125,55.1502,55.0373,55.1125,29882.0
2024-09-04 15:20:00,58.6,58.6,58.36,58.36,49770.25,55.1125,55.1125,54.8868,54.8868,49770.25
2024-09-04 15:25:00,58.36,58.44,58.28,58.32,29444.5,54.8868,54.9621,54.8116,54.8492,29444.5
2024-09-04 15:30:00,58.32,58.56,58.28,58.52,26078.5,54.8492,55.0749,54.8116,55.0373,26078.5
2024-09-04 15:35:00,58.52,58.56,58.32,58.36,28937.75,55.0373,55.0749,54.8492,54.8868,28937.75
2024-09-04 15:40:00,58.36,58.4,58.16,58.2,41975.0,54.8868,54.9244,54.6987,54.7363,41975.0
2024-09-04 15:45:00,58.2,58.28,58.16,58.2,73448.25,54.7363,54.8116,54.6987,54.7363,73448.25
2024-09-04 15:50:00,58.2,58.28,58.04,58.2,172104.0,54.7363,54.8116,54.5859,54.7363,172104.0
2024-09-04 15:55:00,58.24,58.24,58.0,58.16,79862.0,54.774,54.774,54.5482,54.6987,79862.0
2024-09-05 09:30:00,57.88,58.6,57.72,58.56,114385.0,54.4354,55.1125,54.2849,55.0749,114385.0
2024-09-05 09:35:00,58.6,58.8,58.52,58.76,46678.0,55.1125,55.3006,55.0373,55.263,46678.0
2024-09-05 09:40:00,58.76,58.8,58.36,58.4,84595.75,55.263,55.3006,54.8868,54.9244,84595.75
2024-09-05 09:45:00,58.36,58.64,58.32,58.6,44034.0,54.8868,55.1502,54.8492,55.1125,44034.0
2024-09-05 09:50:00,58.56,58.68,58.48,58.6,38000.5,55.0749,55.1878,54.9997,55.1125,38000.5
2024-09-05 09:55:00,58.6,58.68,58.48,58.64,46896.0,55.1125,55.1878,54.9997,55.1502,46896.0
2024-09-05 10:00:00,58.52,58.56,58.08,58.16,99213.5,55.0373,55.0749,54.6235,54.6987,99213.5
2024-09-05 10:05:00,58.16,58.28,58.04,58.24,71656.5,54.6987,54.8116,54.5859,54.774,71656.5
2024-09-05 10:10:00,58.24,58.56,58.2,58.48,71709.5,54.774,55.0749,54.7363,54.9997,71709.5
2024-09-05 10:15:00,58.52,58.6,58.4,58.4,57400.25,55.0373,55.1125,54.9244,54.9244,57400.25
2024-09-05 10:20:00,58.4,58.4,58.2,58.24,51680.25,54.9244,54.9244,54.7363,54.774,51680.25
2024-09-05 10:25:00,58.24,58.36,58.12,58.36,47741.0,54.774,54.8868,54.6611,54.8868,47741.0
2024-09-05 10:30:00,58.32,58.36,58.16,58.24,26316.25,54.8492,54.8868,54.6987,54.774,26316.25
2024-09-05 10:35:00,58.28,58.44,58.24,58.44,34703.0,54.8116,54.9621,54.774,54.9621,34703.0
2024-09-05 10:40:00,58.44,58.52,58.32,58.52,44398.0,54.9621,55.0373,54.8492,55.0373,44398.0
2024-09-05 10:45:00,58.56,58.92,58.56,58.92,97978.25,55.0749,55.4135,55.0749,55.4135,97978.25
2024-09-05 10:50:00,58.92,59.04,58.88,58.92,48158.0,55.4135,55.5264,55.3759,55.4135,48158.0
2024-09-05 10:55:00,58.92,58.96,58.76,58.92,18720.5,55.4135,55.4511,55.263,55.4135,18720.5
2024-09-05 11:00:00,58.92,59.24,58.88,58.96,90739.5,55.4135,55.7145,55.3759,55.4511,90739.5
2024-09-05 11:05:00,58.96,59.04,58.84,58.92,68763.25,55.4511,55.5264,55.3383,55.4135,68763.25
2024-09-05 11:10:00,58.92,59.4,58.88,59.36,43155.5,55.4135,55.8649,55.3759,55.8273,43155.5
2024-09-05 11:15:00,59.36,59.4,59.2,59.32,57565.0,55.8273,55.8649,55.6768,55.7897,57565.0
2024-09-05 11:20:00,59.28,59.52,59.2,59.44,106859.5,55.7521,55.9778,55.6768,55.9026,106859.5
2024-09-05 11:25:00,59.44,59.68,59.4,59.6,72187.75,55.9026,56.1283,55.8649,56.053,72187.75
2024-09-05 11:30:00,59.64,59.76,59.52,59.68,66507.0,56.0906,56.2035,55.9778,56.1283,66507.0
2024-09-05 11:35:00,59.68,59.72,59.48,59.68,51601.0,56.1283,56.1659,55.9402,56.1283,51601.0
2024-09-05 11:40:00,59.64,59.8,59.6,59.8,52086.75,56.0906,56.2411,56.053,56.2411,52086.75
2024-09-05 11:45:00,59.8,59.84,59.6,59.68,79962.5,56.2411,56.2787,56.053,56.1283,79962.5
2024-09-05 11:50:00,59.68,59.84,59.64,59.84,60843.0,56.1283,56.2787,56.0906,56.2787,60843.0
2024-09-05 11:55:00,59.84,59.88,59.68,59.8,46887.5,56.2787,56.3164,56.1283,56.2411,46887.5
2024-09-05 12:00:00,59.84,59.88,59.64,59.72,106428.5,56.2787,56.3164,56.0906,56.1659,106428.5
2024-09-05 12:05:00,59.76,59.8,59.64,59.72,25840.25,56.2035,56.2411,56.0906,56.1659,25840.25
2024-09-05 12:10:00,59.72,59.96,59.68,59.92,44493.25,56.1659,56.3916,56.1283,56.354,44493.25
2024-09-05 12:15:00,59.92,60.16,59.88,60.0,69885.5,56.354,56.5797,56.3164,56.4292,69885.5
2024-09-05 12:20:00,60.0,60.04,59.8,59.84,33085.25,56.4292,56.4668,56.2411,56.2787,33085.25
2024-09-05 12:25:00,59.84,59.84,59.68,59.72,49782.5,56.2787,56.2787,56.1283,56.1659,49782.5
2024-09-05 12:30:00,59.72,59.84,59.68,59.72,31958.75,56.1659,56.2787,56.1283,56.1659,31958.75
2024-09-05 12:35:00,59.72,59.76,59.64,59.76,26874.75,56.1659,56.2035,56.0906,56.2035,26874.75
2024-09-05 12:40:00,59.72,59.72,59.6,59.6,19846.0,56.1659,56.1659,56.053,56.053,19846.0
2024-09-05 12:45:00,59.64,59.72,59.6,59.64,27890.75,56.0906,56.1659,56.053,56.0906,27890.75
2024-09-05 12:50:00,59.68,59.68,59.52,59.6,27724.5,56.1283,56.1283,55.9778,56.053,27724.5
2024-09-05 12:55:00,59.56,59.6,59.32,59.44,47304.0,56.0154,56.053,55.7897,55.9026,47304.0
2024-09-05 13:00:00,59.48,59.52,59.4,59.52,16557.75,55.9402,55.9778,55.8649,55.9778,16557.75
2024-09-05 13:05:00,59.52,59.68,59.44,59.52,21802.5,55.9778,56.1283,55.9026,55.9778,21802.5
2024-09-05 13:10:00,59.52,59.52,59.4,59.48,9899.5,55.9778,55.9778,55.8649,55.9402,9899.5
2024-09-05 13:15:00,59.56,59.68,59.44,59.48,34030.75,56.0154,56.1283,55.9026,55.9402,34030.75
2024-09-05 13:20:00,59.48,59.6,59.44,59.48,22993.25,55.9402,56.053,55.9026,55.9402,22993.25
2024-09-05 13:25:00,59.48,59.68,59.44,59.64,32455.25,55.9402,56.1283,55.9026,56.0906,32455.25
2024-09-05 13:30:00,59.64,59.68,59.52,59.56,28969.75,56.0906,56.1283,55.9778,56.0154,28969.75
2024-09-05 13:35:00,59.56,59.56,59.28,59.4,44135.75,56.0154,56.0154,55.7521,55.8649,44135.75
2024-09-05 13:40:00,59.4,59.44,59.08,59.12,21365.75,55.8649,55.9026,55.564,55.6016,21365.75
2024-09-05 13:45:00,59.12,59.12,58.84,58.92,57915.5,55.6016,55.6016,55.3383,55.4135,57915.5
2024-09-05 13:50:00,58.96,59.04,58.88,59.0,37558.0,55.4511,55.5264,55.3759,55.4887,37558.0
2024-09-05 13:55:00,59.0,59.04,58.8,58.84,66034.0,55.4887,55.5264,55.3006,55.3383,66034.0
2024-09-05 14:00:00,58.84,58.96,58.76,58.8,74277.25,55.3383,55.4511,55.263,55.3006,74277.25
2024-09-05 14:05:00,58.84,58.88,58.72,58.8,90130.5,55.3383,55.3759,55.2254,55.3006,90130.5
2024-09-05 14:10:00,58.8,58.88,58.76,58.84,32780.0,55.3006,55.3759,55.263,55.3383,32780.0
2024-09-05 14:15:00,58.88,58.92,58.72,58.8,71903.5,55.3759,55.4135,55.2254,55.3006,71903.5
2024-09-05 14:20:00,58.8,58.88,58.76,58.84,21407.0,55.3006,55.3759,55.263,55.3383,21407.0
2024-09-05 14:25:00,58.88,59.0,58.84,58.96,35409.5,55.3759,55.4887,55.3383,55.4511,35409.5
2024-09-05 14:30:00,58.96,58.96,58.76,58.84,18401.0,55.4511,55.4511,55.263,55.3383,18401.0
2024-09-05 14:35:00,58.8,58.84,58.72,58.8,23433.75,55.3006,55.3383,55.2254,55.3006,23433.75
2024-09-05 14:40:00,58.76,58.88,58.76,58.84,11779.75,55.263,55.3759,55.263,55.3383,11779.75
2024-09-05 14:45:00,58.8,58.84,58.68,58.72,23196.0,55.3006,55.3383,55.1878,55.2254,23196.0
2024-09-05 14:50:00,58.68,58.76,58.6,58.72,29727.75,55.1878,55.263,55.1125,55.2254,29727.75
2024-09-05 14:55:00,58.76,58.92,58.72,58.88,26629.75,55.263,55.4135,55.2254,55.3759,26629.75
2024-09-05 15:00:00,58.92,59.0,58.84,58.92,28963.5,55.4135,55.4887,55.3383,55.4135,28963.5
2024-09-05 15:05:00,58.92,59.04,58.92,59.0,18431.75,55.4135,55.5264,55.4135,55.4887,18431.75
2024-09-05 15:10:00,59.0,59.08,59.0,59.08,8453.0,55.4887,55.564,55.4887,55.564,8453.0
2024-09-05 15:15:00,59.08,59.4,59.08,59.32,113971.75,55.564,55.8649,55.564,55.7897,113971.75
2024-09-05 15:20:00,59.32,59.4,59.24,59.28,44645.0,55.7897,55.8649,55.7145,55.7521,44645.0
2024-09-05 15:25:00,59.28,59.28,59.12,59.16,14503.25,55.7521,55.7521,55.6016,55.6392,14503.25
2024-09-05 15:30:00,59.16,59.2,58.84,58.88,100000.0,55.6392,55.6768,55.3383,55.3759,100000.0
2024-09-05 15:35:00,58.88,59.16,58.88,59.16,38052.0,55.3759,55.6392,55.3759,55.6392,38052.0
2024-09-05 15:40:00,59.16,59.44,59.16,59.36,50580.5,55.6392,55.9026,55.6392,55.8273,50580.5
2024-09-05 15:45:00,59.36,59.44,59.16,59.24,68244.0,55.8273,55.9026,55.6392,55.7145,68244.0
2024-09-05 15:50:00,59.2,59.44,59.2,59.28,218135.5,55.6768,55.9026,55.6768,55.7521,218135.5
2024-09-05 15:55:00,59.32,59.36,59.08,59.08,172677.25,55.7897,55.8273,55.564,55.564,172677.25
2024-09-06 09:30:00,58.96,59.12,58.24,58.32,169442.75,55.4511,55.6016,54.774,54.8492,169442.75
2024-09-06 09:35:00,58.28,58.64,58.16,58.64,88374.25,54.8116,55.1502,54.6987,55.1502,88374.25
2024-09-06 09:40:00,58.6,58.72,58.2,58.36,93671.0,55.1125,55.2254,54.7363,54.8868,93671.0
2024-09-06 09:45:00,58.36,58.44,58.04,58.24,159034.25,54.8868,54.9621,54.5859,54.774,159034.25
2024-09-06 09:50:00,58.24,58.52,58.12,58.52,127282.25,54.774,55.0373,54.6611,55.0373,127282.25
2024-09-06 09:55:00,58.48,58.68,58.36,58.64,71812.5,54.9997,55.1878,54.8868,55.1502,71812.5
2024-09-06 10:00:00,58.6,58.8,58.52,58.8,104516.5,55.1125,55.3006,55.0373,55.3006,104516.5
2024-09-06 10:05:00,58.8,59.12,58.72,59.08,172273.0,55.3006,55.6016,55.2254,55.564,172273.0
2024-09-06 10:10:00,59.08,59.2,58.92,59.04,268378.25,55.564,55.6768,55.4135,55.5264,268378.25
2024-09-06 10:15:00,59.04,59.4,58.96,59.24,113504.75,55.5264,55.8649,55.4511,55.7145,113504.75
2024-09-06 10:20:00,59.2,59.6,59.12,59.56,133828.25,55.6768,56.053,55.6016,56.0154,133828.25
2024-09-06 10:25:00,59.56,59.88,59.52,59.84,99278.5,56.0154,56.3164,55.9778,56.2787,99278.5
2024-09-06 10:30:00,59.8,60.0,59.68,59.92,165844.5,56.2411,56.4292,56.1283,56.354,165844.5
2024-09-06 10:35:00,59.96,60.2,59.92,60.0,261740.75,56.3916,56.6173,56.354,56.4292,261740.75
2024-09-06 10:40:00,59.96,60.36,59.92,60.36,166473.75,56.3916,56.7678,56.354,56.7678,166473.75
2024-09-06 10:45:00,60.36,60.4,60.12,60.24,75617.25,56.7678,56.8054,56.5421,56.6549,75617.25
2024-09-06 10:50:00,60.24,60.48,60.2,60.48,100488.5,56.6549,56.8807,56.6173,56.8807,100488.5
2024-09-06 10:55:00,60.52,60.56,60.32,60.44,141972.0,56.9183,56.9559,56.7302,56.843,141972.0
2024-09-06 11:00:00,60.4,60.44,59.24,59.88,370588.5,56.8054,56.843,55.7145,56.3164,370588.5
2024-09-06 11:05:00,59.88,60.36,59.68,60.32,200683.75,56.3164,56.7678,56.1283,56.7302,200683.75
2024-09-06 11:10:00,60.32,60.64,60.2,60.6,178521.0,56.7302,57.0311,56.6173,56.9935,178521.0
2024-09-06 11:15:00,60.56,60.88,60.52,60.76,117959.5,56.9559,57.2569,56.9183,57.144,117959.5
2024-09-06 11:20:00,60.72,60.8,60.48,60.72,168477.5,57.1064,57.1816,56.8807,57.1064,168477.5
2024-09-06 11:25:00,60.68,60.8,60.56,60.72,80507.0,57.0688,57.1816,56.9559,57.1064,80507.0
2024-09-06 11:30:00,60.72,60.76,60.32,60.56,151493.25,57.1064,57.144,56.7302,56.9559,151493.25
2024-09-06 11:35:00,60.56,60.76,60.48,60.64,85028.0,56.9559,57.144,56.8807,57.0311,85028.0
2024-09-06 11:40:00,60.64,60.8,60.6,60.68,72923.25,57.0311,57.1816,56.9935,57.0688,72923.25
2024-09-06 11:45:00,60.72,61.0,60.72,60.8,81527.0,57.1064,57.3697,57.1064,57.1816,81527.0
2024-09-06 11:50:00,60.8,61.0,60.76,60.84,76459.5,57.1816,57.3697,57.144,57.2192,76459.5
2024-09-06 11:55:00,60.8,60.88,60.68,60.84,74545.0,57.1816,57.2569,57.0688,57.2192,74545.0
2024-09-06 12:00:00,60.84,60.92,60.68,60.72,52069.75,57.2192,57.2945,57.0688,57.1064,52069.75
2024-09-06 12:05:00,60.76,60.88,60.6,60.8,58109.75,57.144,57.2569,56.9935,57.1816,58109.75
2024-09-06 12:10:00,60.76,60.88,60.68,60.8,90954.0,57.144,57.2569,57.0688,57.1816,90954.0
2024-09-06 12:15:00,60.8,60.96,60.76,60.96,44591.75,57.1816,57.3321,57.144,57.3321,44591.75
2024-09-06 12:20:00,60.92,61.0,60.88,60.92,66515.25,57.2945,57.3697,57.2569,57.2945,66515.25
2024-09-06 12:25:00,60.92,61.16,60.76,61.12,69825.25,57.2945,57.5202,57.144,57.4826,69825.25
2024-09-06 12:30:00,61.08,61.12,60.8,60.84,58652.0,57.4449,57.4826,57.1816,57.2192,58652.0
2024-09-06 12:35:00,60.84,60.96,60.64,60.96,81499.0,57.2192,57.3321,57.0311,57.3321,81499.0
2024-09-06 12:40:00,60.96,61.0,60.72,60.76,52278.75,57.3321,57.3697,57.1064,57.144,52278.75
2024-09-06 12:45:00,60.8,61.08,60.76,61.04,82289.0,57.1816,57.4449,57.144,57.4073,82289.0
2024-09-06 12:50:00,61.0,61.08,60.92,60.96,55774.5,57.3697,57.4449,57.2945,57.3321,55774.5
2024-09-06 12:55:00,60.96,61.04,60.8,60.88,92153.5,57.3321,57.4073,57.1816,57.2569,92153.5
2024-09-06 13:00:00,60.92,60.96,60.72,60.76,70986.0,57.2945,57.3321,57.1064,57.144,70986.0
2024-09-06 13:05:00,60.8,60.88,60.56,60.64,120296.0,57.1816,57.2569,56.9559,57.0311,120296.0
2024-09-06 13:10:00,60.64,60.64,60.52,60.6,70067.25,57.0311,57.0311,56.9183,56.9935,70067.25
2024-09-06 13:15:00,60.56,60.72,60.52,60.68,37919.5,56.9559,57.1064,56.9183,57.0688,37919.5
2024-09-06 13:20:00,60.68,60.72,60.48,60.48,41842.25,57.0688,57.1064,56.8807,56.8807,41842.25
2024-09-06 13:25:00,60.52,60.72,60.48,60.72,59162.0,56.9183,57.1064,56.8807,57.1064,59162.0
2024-09-06 13:30:00,60.76,60.88,60.72,60.76,48551.0,57.144,57.2569,57.1064,57.144,48551.0
2024-09-06 13:35:00,60.8,60.96,60.76,60.92,32248.75,57.1816,57.3321,57.144,57.2945,32248.75
2024-09-06 13:40:00,60.92,61.0,60.88,60.96,38346.75,57.2945,57.3697,57.2569,57.3321,38346.75
2024-09-06 13:45:00,60.92,61.04,60.92,61.04,45791.75,57.2945,57.4073,57.2945,57.4073,45791.75
2024-09-06 13:50:00,61.0,61.04,60.8,60.84,27482.0,57.3697,57.4073,57.1816,57.2192,27482.0
2024-09-06 13:55:00,60.84,60.88,60.64,60.76,80475.5,57.2192,57.2569,57.0311,57.144,80475.5
2024-09-06 14:00:00,60.8,61.0,60.68,61.0,31290.0,57.1816,57.3697,57.0688,57.3697,31290.0
2024-09-06 14:05:00,61.0,61.08,60.96,60.96,36712.5,57.3697,57.4449,57.3321,57.3321,36712.5
2024-09-06 14:10:00,61.0,61.04,60.84,60.92,30964.75,57.3697,57.4073,57.2192,57.2945,30964.75
2024-09-06 14:15:00,60.92,61.04,60.84,61.0,42763.5,57.2945,57.4073,57.2192,57.3697,42763.5
2024-09-06 14:20:00,61.0,61.12,60.92,61.08,35733.0,57.3697,57.4826,57.2945,57.4449,35733.0
2024-09-06 14:25:00,61.08,61.12,60.92,61.0,47698.5,57.4449,57.4826,57.2945,57.3697,47698.5
2024-09-06 14:30:00,60.96,61.12,60.88,61.08,32534.5,57.3321,57.4826,57.2569,57.4449,32534.5
2024-09-06 14:35:00,61.08,61.24,61.04,61.12,38336.75,57.4449,57.5954,57.4073,57.4826,38336.75
2024-09-06 14:40:00,61.12,61.16,61.0,61.04,30295.0,57.4826,57.5202,57.3697,57.4073,30295.0
2024-09-06 14:45:00,61.0,61.16,61.0,61.04,21394.25,57.3697,57.5202,57.3697,57.4073,21394.25
2024-09-06 14:50:00,61.04,61.16,61.0,61.04,32361.25,57.4073,57.5202,57.3697,57.4073,32361.25
2024-09-06 14:55:00,61.0,61.0,60.84,60.88,36482.5,57.3697,57.3697,57.2192,57.2569,36482.5
2024-09-06 15:00:00,60.84,60.88,60.72,60.8,41239.25,57.2192,57.2569,57.1064,57.1816,41239.25
2024-09-06 15:05:00,60.76,60.8,60.6,60.68,27900.75,57.144,57.1816,56.9935,57.0688,27900.75
2024-09-06 15:10:00,60.68,60.8,60.6,60.68,15692.25,57.0688,57.1816,56.9935,57.0688,15692.25
2024-09-06 15:15:00,60.68,60.8,60.6,60.8,6124.5,57.0688,57.1816,56.9935,57.1816,6124.5
2024-09-06 15:20:00,60.76,60.76,60.6,60.64,87449.75,57.144,57.144,56.9935,57.0311,87449.75
2024-09-06 15:25:00,60.64,60.72,60.52,60.72,41688.25,57.0311,57.1064,56.9183,57.1064,41688.25
2024-09-06 15:30:00,60.72,60.84,60.6,60.84,52882.0,57.1064,57.2192,56.9935,57.2192,52882.0
2024-09-06 15:35:00,60.84,61.0,60.84,60.96,14273.0,57.2192,57.3697,57.2192,57.3321,14273.0
2024-09-06 15:40:00,61.0,61.04,60.84,60.96,53377.5,57.3697,57.4073,57.2192,57.3321,53377.5
2024-09-06 15:45:00,60.92,60.96,60.64,60.68,71677.5,57.2945,57.3321,57.0311,57.0688,71677.5
2024-09-06 15:50:00,60.68,61.12,60.6,60.92,212529.0,57.0688,57.4826,56.9935,57.2945,212529.0
2024-09-06 15:55:00,60.96,61.12,60.88,60.92,144021.75,57.3321,57.4826,57.2569,57.2945,144021.75
2024-09-09 09:30:00,59.6,60.2,59.56,60.08,155869.5,56.053,56.6173,56.0154,56.5045,155869.5
2024-09-09 09:35:00,60.04,60.08,59.6,59.88,49044.75,56.4668,56.5045,56.053,56.3164,49044.75
2024-09-09 09:40:00,59.84,60.0,59.76,59.84,61803.5,56.2787,56.4292,56.2035,56.2787,61803.5
2024-09-09 09:45:00,59.8,60.0,59.56,59.6,59879.75,56.2411,56.4292,56.0154,56.053,59879.75
2024-09-09 09:50:00,59.6,59.8,59.44,59.44,52458.25,56.053,56.2411,55.9026,55.9026,52458.25
2024-09-09 09:55:00,59.44,59.64,59.44,59.64,56519.0,55.9026,56.0906,55.9026,56.0906,56519.0
2024-09-09 10:00:00,59.64,59.68,59.4,59.44,62219.25,56.0906,56.1283,55.8649,55.9026,62219.25
2024-09-09 10:05:00,59.44,59.48,59.16,59.24,93376.5,55.9026,55.9402,55.6392,55.7145,93376.5
2024-09-09 10:10:00,59.24,59.28,58.96,59.12,130049.25,55.7145,55.7521,55.4511,55.6016,130049.25
2024-09-09 10:15:00,59.12,59.16,58.96,59.12,88733.0,55.6016,55.6392,55.4511,55.6016,88733.0
2024-09-09 10:20:00,59.12,59.28,58.92,59.24,185689.5,55.6016,55.7521,55.4135,55.7145,185689.5
2024-09-09 10:25:00,59.2,59.24,59.0,59.24,85556.25,55.6768,55.7145,55.4887,55.7145,85556.25
2024-09-09 10:30:00,59.2,59.4,59.16,59.32,127371.75,55.6768,55.8649,55.6392,55.7897,127371.75
2024-09-09 10:35:00,59.28,59.36,59.08,59.16,91008.25,55.7521,55.8273,55.564,55.6392,91008.25
2024-09-09 10:40:00,59.16,59.4,59.12,59.4,66619.5,55.6392,55.8649,55.6016,55.8649,66619.5
2024-09-09 10:45:00,59.4,59.44,59.16,59.2,71932.5,55.8649,55.9026,55.6392,55.6768,71932.5
2024-09-09 10:50:00,59.16,59.32,59.16,59.2,104584.75,55.6392,55.7897,55.6392,55.6768,104584.75
2024-09-09 10:55:00,59.2,59.36,59.16,59.36,75922.75,55.6768,55.8273,55.6392,55.8273,75922.75
2024-09-09 11:00:00,59.36,59.44,59.12,59.32,119544.25,55.8273,55.9026,55.6016,55.7897,119544.25
2024-09-09 11:05:00,59.28,59.36,59.12,59.16,56485.25,55.7521,55.8273,55.6016,55.6392,56485.25
2024-09-09 11:10:00,59.2,59.44,59.2,59.44,54847.5,55.6768,55.9026,55.6768,55.9026,54847.5
2024-09-09 11:15:00,59.44,59.6,59.4,59.6,46294.25,55.9026,56.053,55.8649,56.053,46294.25
2024-09-09 11:20:00,59.56,59.6,59.32,59.36,66507.0,56.0154,56.053,55.7897,55.8273,66507.0
2024-09-09 11:25:00,59.32,59.44,59.12,59.12,65377.25,55.7897,55.9026,55.6016,55.6016,65377.25
2024-09-09 11:30:00,59.12,59.16,58.72,58.8,155642.75,55.6016,55.6392,55.2254,55.3006,155642.75
2024-09-09 11:35:00,58.84,58.92,58.64,58.64,84218.5,55.3383,55.4135,55.1502,55.1502,84218.5
2024-09-09 11:40:00,58.64,58.76,58.52,58.56,62627.25,55.1502,55.263,55.0373,55.0749,62627.25
2024-09-09 11:45:00,58.56,58.6,58.44,58.44,75258.0,55.0749,55.1125,54.9621,54.9621,75258.0
2024-09-09 11:50:00,58.48,58.52,58.4,58.44,75888.25,54.9997,55.0373,54.9244,54.9621,75888.25
2024-09-09 11:55:00,58.44,58.64,58.4,58.6,58515.5,54.9621,55.1502,54.9244,55.1125,58515.5
2024-09-09 12:00:00,58.6,58.68,58.36,58.44,80423.0,55.1125,55.1878,54.8868,54.9621,80423.0
2024-09-09 12:05:00,58.44,58.52,58.36,58.4,47104.75,54.9621,55.0373,54.8868,54.9244,47104.75
2024-09-09 12:10:00,58.4,58.4,58.32,58.36,27974.0,54.9244,54.9244,54.8492,54.8868,27974.0
2024-09-09 12:15:00,58.36,58.4,58.28,58.32,40161.75,54.8868,54.9244,54.8116,54.8492,40161.75
2024-09-09 12:20:00,58.32,58.36,58.24,58.28,46160.5,54.8492,54.8868,54.774,54.8116,46160.5
2024-09-09 12:25:00,58.24,58.32,58.12,58.2,42742.0,54.774,54.8492,54.6611,54.7363,42742.0
2024-09-09 12:30:00,58.2,58.28,58.16,58.24,44160.5,54.7363,54.8116,54.6987,54.774,44160.5
2024-09-09 12:35:00,58.2,58.32,58.12,58.24,53070.25,54.7363,54.8492,54.6611,54.774,53070.25
2024-09-09 12:40:00,58.2,58.2,58.04,58.16,36802.75,54.7363,54.7363,54.5859,54.6987,36802.75
2024-09-09 12:45:00,58.12,58.2,58.04,58.16,36049.5,54.6611,54.7363,54.5859,54.6987,36049.5
2024-09-09 12:50:00,58.16,58.24,58.12,58.24,44850.0,54.6987,54.774,54.6611,54.774,44850.0
2024-09-09 12:55:00,58.24,58.24,58.04,58.12,28309.75,54.774,54.774,54.5859,54.6611,28309.75
2024-09-09 13:00:00,58.16,58.24,58.08,58.24,31813.75,54.6987,54.774,54.6235,54.774,31813.75
2024-09-09 13:05:00,58.24,58.28,58.16,58.16,37435.75,54.774,54.8116,54.6987,54.6987,37435.75
2024-09-09 13:10:00,58.2,58.32,58.16,58.28,36565.25,54.7363,54.8492,54.6987,54.8116,36565.25
2024-09-09 13:15:00,58.32,58.36,58.28,58.32,48092.75,54.8492,54.8868,54.8116,54.8492,48092.75
2024-09-09 13:20:00,58.32,58.44,58.32,58.4,38977.0,54.8492,54.9621,54.8492,54.9244,38977.0
2024-09-09 13:25:00,58.4,58.4,58.32,58.36,21934.25,54.9244,54.9244,54.8492,54.8868,21934.25
2024-09-09 13:30:00,58.4,58.6,58.4,58.56,73538.5,54.9244,55.1125,54.9244,55.0749,73538.5
2024-09-09 13:35:00,58.56,58.6,58.4,58.44,47770.75,55.0749,55.1125,54.9244,54.9621,47770.75
2024-09-09 13:40:00,58.4,58.8,58.32,58.76,79904.5,54.9244,55.3006,54.8492,55.263,79904.5
2024-09-09 13:45:00,58.76,58.8,58.56,58.6,75892.25,55.263,55.3006,55.0749,55.1125,75892.25
2024-09-09 13:50:00,58.6,58.8,58.56,58.76,43950.25,55.1125,55.3006,55.0749,55.263,43950.25
2024-09-09 13:55:00,58.76,59.0,58.72,58.96,79014.0,55.263,55.4887,55.2254,55.4511,79014.0
2024-09-09 14:00:00,58.96,59.04,58.88,59.04,52768.75,55.4511,55.5264,55.3759,55.5264,52768.75
2024-09-09 14:05:00,59.04,59.12,58.96,59.08,72022.25,55.5264,55.6016,55.4511,55.564,72022.25
2024-09-09 14:10:00,59.08,59.12,59.0,59.04,36979.75,55.564,55.6016,55.4887,55.5264,36979.75
2024-09-09 14:15:00,59.08,59.08,58.88,58.96,78856.5,55.564,55.564,55.3759,55.4511,78856.5
2024-09-09 14:20:00,58.96,59.04,58.84,58.92,27308.0,55.4511,55.5264,55.3383,55.4135,27308.0
2024-09-09 14:25:00,58.88,59.04,58.84,59.04,37998.75,55.3759,55.5264,55.3383,55.5264,37998.75
2024-09-09 14:30:00,59.04,59.12,58.96,59.04,79090.5,55.5264,55.6016,55.4511,55.5264,79090.5
2024-09-09 14:35:00,59.0,59.32,59.0,59.28,54515.0,55.4887,55.7897,55.4887,55.7521,54515.0
2024-09-09 14:40:00,59.28,59.28,58.88,58.92,58187.5,55.7521,55.7521,55.3759,55.4135,58187.5
2024-09-09 14:45:00,58.92,59.04,58.88,59.0,44018.5,55.4135,55.5264,55.3759,55.4887,44018.5
2024-09-09 14:50:00,58.96,59.08,58.92,59.08,21306.5,55.4511,55.564,55.4135,55.564,21306.5
2024-09-09 14:55:00,59.08,59.12,59.0,59.04,51148.25,55.564,55.6016,55.4887,55.5264,51148.25
2024-09-09 15:00:00,59.08,59.2,59.04,59.12,65191.75,55.564,55.6768,55.5264,55.6016,65191.75
2024-09-09 15:05:00,59.16,59.2,58.96,59.04,34247.5,55.6392,55.6768,55.4511,55.5264,34247.5
2024-09-09 15:10:00,59.04,59.16,59.04,59.12,46957.0,55.5264,55.6392,55.5264,55.6016,46957.0
2024-09-09 15:15:00,59.08,59.12,59.0,59.12,45261.5,55.564,55.6016,55.4887,55.6016,45261.5
2024-09-09 15:20:00,59.12,59.28,59.08,59.16,60363.0,55.6016,55.7521,55.564,55.6392,60363.0
2024-09-09 15:25:00,59.2,59.24,58.96,58.96,46826.75,55.6768,55.7145,55.4511,55.4511,46826.75
2024-09-09 15:30:00,58.96,59.04,58.84,58.96,71636.0,55.4511,55.5264,55.3383,55.4511,71636.0
2024-09-09 15:35:00,58.96,59.0,58.76,58.92,29394.75,55.4511,55.4887,55.263,55.4135,29394.75
2024-09-09 15:40:00,58.92,58.92,58.68,58.8,157106.5,55.4135,55.4135,55.1878,55.3006,157106.5
2024-09-09 15:45:00,58.8,59.0,58.8,58.96,48297.0,55.3006,55.4887,55.3006,55.4511,48297.0
2024-09-09 15:50:00,58.96,59.12,58.84,58.92,98576.5,55.4511,55.6016,55.3383,55.4135,98576.5
2024-09-09 15:55:00,58.92,58.96,58.76,58.84,131373.75,55.4135,55.4511,55.263,55.3383,131373.75
2024-09-10 09:30:00,58.4,59.28,58.4,59.12,174694.75,54.9244,55.7521,54.9244,55.6016,174694.75
2024-09-10 09:35:00,59.12,59.24,58.8,58.96,147015.25,55.6016,55.7145,55.3006,55.4511,147015.25
2024-09-10 09:40:00,58.96,58.96,58.76,58.88,38825.0,55.4511,55.4511,55.263,55.3759,38825.0
2024-09-10 09:45:00,58.8,59.28,58.8,59.16,59343.75,55.3006,55.7521,55.3006,55.6392,59343.75
2024-09-10 09:50:00,59.16,59.24,58.96,59.16,40883.5,55.6392,55.7145,55.4511,55.6392,40883.5
2024-09-10 09:55:00,59.2,59.36,59.12,59.28,45605.5,55.6768,55.8273,55.6016,55.7521,45605.5
2024-09-10 10:00:00,59.28,59.44,59.24,59.36,85818.5,55.7521,55.9026,55.7145,55.8273,85818.5
2024-09-10 10:05:00,59.32,59.72,59.32,59.48,106769.0,55.7897,56.1659,55.7897,55.9402,106769.0
2024-09-10 10:10:00,59.52,60.0,59.48,59.96,157097.75,55.9778,56.4292,55.9402,56.3916,157097.75
2024-09-10 10:15:00,59.96,60.08,59.76,59.88,135186.25,56.3916,56.5045,56.2035,56.3164,135186.25
2024-09-10 10:20:00,59.84,60.04,59.84,59.96,49468.75,56.2787,56.4668,56.2787,56.3916,49468.75
2024-09-10 10:25:00,59.96,59.96,59.64,59.68,53829.75,56.3916,56.3916,56.0906,56.1283,53829.75
2024-09-10 10:30:00,59.72,59.96,59.64,59.92,46743.5,56.1659,56.3916,56.0906,56.354,46743.5
2024-09-10 10:35:00,59.92,60.0,59.64,59.68,69358.25,56.354,56.4292,56.0906,56.1283,69358.25
2024-09-10 10:40:00,59.64,59.84,59.6,59.84,53655.5,56.0906,56.2787,56.053,56.2787,53655.5
2024-09-10 10:45:00,59.8,59.84,59.52,59.56,79877.25,56.2411,56.2787,55.9778,56.0154,79877.25
2024-09-10 10:50:00,59.56,59.8,59.52,59.76,57504.75,56.0154,56.2411,55.9778,56.2035,57504.75
2024-09-10 10:55:00,59.72,59.84,59.64,59.68,65855.25,56.1659,56.2787,56.0906,56.1283,65855.25
2024-09-10 11:00:00,59.68,59.76,59.56,59.6,50234.75,56.1283,56.2035,56.0154,56.053,50234.75
2024-09-10 11:05:00,59.6,59.68,59.4,59.44,40083.5,56.053,56.1283,55.8649,55.9026,40083.5
2024-09-10 11:10:00,59.4,59.52,59.28,59.48,39827.75,55.8649,55.9778,55.7521,55.9402,39827.75
2024-09-10 11:15:00,59.44,59.56,59.32,59.48,52354.25,55.9026,56.0154,55.7897,55.9402,52354.25
2024-09-10 11:20:00,59.48,59.56,59.4,59.44,40749.25,55.9402,56.0154,55.8649,55.9026,40749.25
2024-09-10 11:25:00,59.44,59.48,59.32,59.48,35018.25,55.9026,55.9402,55.7897,55.9402,35018.25
2024-09-10 11:30:00,59.48,59.68,59.36,59.64,38332.5,55.9402,56.1283,55.8273,56.0906,38332.5
2024-09-10 11:35:00,59.64,59.88,59.56,59.84,82136.25,56.0906,56.3164,56.0154,56.2787,82136.25
2024-09-10 11:40:00,59.84,59.88,59.6,59.72,62036.75,56.2787,56.3164,56.053,56.1659,62036.75
2024-09-10 11:45:00,59.76,59.92,59.72,59.88,48363.5,56.2035,56.354,56.1659,56.3164,48363.5
2024-09-10 11:50:00,59.92,60.24,59.92,60.12,87610.0,56.354,56.6549,56.354,56.5421,87610.0
2024-09-10 11:55:00,60.12,60.4,60.04,60.4,55030.5,56.5421,56.8054,56.4668,56.8054,55030.5
2024-09-10 12:00:00,60.4,60.68,60.28,60.56,101517.75,56.8054,57.0688,56.6926,56.9559,101517.75
2024-09-10 12:05:00,60.56,60.6,60.44,60.56,90220.0,56.9559,56.9935,56.843,56.9559,90220.0
2024-09-10 12:10:00,60.56,60.6,60.4,60.6,44256.25,56.9559,56.9935,56.8054,56.9935,44256.25
2024-09-10 12:15:00,60.6,60.6,60.4,60.44,100062.25,56.9935,56.9935,56.8054,56.843,100062.25
2024-09-10 12:20:00,60.44,60.52,60.36,60.36,95845.0,56.843,56.9183,56.7678,56.7678,95845.0
2024-09-10 12:25:00,60.36,60.48,60.32,60.4,51390.75,56.7678,56.8807,56.7302,56.8054,51390.75
2024-09-10 12:30:00,60.4,60.48,60.32,60.36,40918.0,56.8054,56.8807,56.7302,56.7678,40918.0
2024-09-10 12:35:00,60.32,60.4,60.2,60.32,42509.25,56.7302,56.8054,56.6173,56.7302,42509.25
2024-09-10 12:40:00,60.32,60.4,60.2,60.24,13999.25,56.7302,56.8054,56.6173,56.6549,13999.25
2024-09-10 12:45:00,60.28,60.36,60.12,60.16,69088.75,56.6926,56.7678,56.5421,56.5797,69088.75
2024-09-10 12:50:00,60.16,60.16,59.88,59.92,54560.5,56.5797,56.5797,56.3164,56.354,54560.5
2024-09-10 12:55:00,59.92,60.08,59.88,60.04,26225.5,56.354,56.5045,56.3164,56.4668,26225.5
2024-09-10 13:00:00,60.04,60.12,59.96,60.0,27879.0,56.4668,56.5421,56.3916,56.4292,27879.0
2024-09-10 13:05:00,60.0,60.0,59.88,59.92,39217.75,56.4292,56.4292,56.3164,56.354,39217.75
2024-09-10 13:10:00,59.88,59.88,59.68,59.68,40438.0,56.3164,56.3164,56.1283,56.1283,40438.0
2024-09-10 13:15:00,59.72,59.72,59.6,59.68,75938.75,56.1659,56.1659,56.053,56.1283,75938.75
2024-09-10 13:20:00,59.68,59.8,59.6,59.6,141092.25,56.1283,56.2411,56.053,56.053,141092.25
2024-09-10 13:25:00,59.64,59.8,59.6,59.8,26698.5,56.0906,56.2411,56.053,56.2411,26698.5
2024-09-10 13:30:00,59.8,59.8,59.6,59.64,33800.75,56.2411,56.2411,56.053,56.0906,33800.75
2024-09-10 13:35:00,59.64,59.68,59.56,59.64,43495.0,56.0906,56.1283,56.0154,56.0906,43495.0
2024-09-10 13:40:00,59.6,59.64,59.52,59.6,16396.0,56.053,56.0906,55.9778,56.053,16396.0
2024-09-10 13:45:00,59.56,59.72,59.52,59.72,24261.25,56.0154,56.1659,55.9778,56.1659,24261.25
2024-09-10 13:50:00,59.76,59.76,59.6,59.72,16410.25,56.2035,56.2035,56.053,56.1659,16410.25
2024-09-10 13:55:00,59.68,59.72,59.6,59.68,12667.5,56.1283,56.1659,56.053,56.1283,12667.5
2024-09-10 14:00:00,59.64,59.64,59.48,59.52,90407.0,56.0906,56.0906,55.9402,55.9778,90407.0
2024-09-10 14:05:00,59.56,59.6,59.48,59.52,50483.5,56.0154,56.053,55.9402,55.9778,50483.5
2024-09-10 14:10:00,59.48,59.64,59.48,59.56,29440.0,55.9402,56.0906,55.9402,56.0154,29440.0
2024-09-10 14:15:00,59.6,59.6,59.48,59.52,39536.0,56.053,56.053,55.9402,55.9778,39536.0
2024-09-10 14:20:00,59.52,59.68,59.44,59.48,48931.25,55.9778,56.1283,55.9026,55.9402,48931.25
2024-09-10 14:25:00,59.48,59.56,59.44,59.44,18909.5,55.9402,56.0154,55.9026,55.9026,18909.5
2024-09-10 14:30:00,59.48,59.48,59.32,59.36,33273.0,55.9402,55.9402,55.7897,55.8273,33273.0
2024-09-10 14:35:00,59.36,59.44,59.32,59.4,19843.25,55.8273,55.9026,55.7897,55.8649,19843.25
2024-09-10 14:40:00,59.4,59.44,59.36,59.44,2571.5,55.8649,55.9026,55.8273,55.9026,2571.5
2024-09-10 14:45:00,59.4,59.44,59.36,59.44,12138.5,55.8649,55.9026,55.8273,55.9026,12138.5
2024-09-10 14:50:00,59.4,59.44,59.32,59.36,18053.25,55.8649,55.9026,55.7897,55.8273,18053.25
2024-09-10 14:55:00,59.32,59.4,59.28,59.32,12167.5,55.7897,55.8649,55.7521,55.7897,12167.5
2024-09-10 15:00:00,59.32,59.44,59.28,59.36,33217.75,55.7897,55.9026,55.7521,55.8273,33217.75
2024-09-10 15:05:00,59.36,59.4,59.28,59.36,31551.5,55.8273,55.8649,55.7521,55.8273,31551.5
2024-09-10 15:10:00,59.36,59.36,59.28,59.32,19493.75,55.8273,55.8273,55.7521,55.7897,19493.75
2024-09-10 15:15:00,59.32,59.36,59.28,59.32,26834.0,55.7897,55.8273,55.7521,55.7897,26834.0
2024-09-10 15:20:00,59.32,59.32,59.2,59.24,19170.75,55.7897,55.7897,55.6768,55.7145,19170.75
2024-09-10 15:25:00,59.28,59.32,59.24,59.28,8909.25,55.7521,55.7897,55.7145,55.7521,8909.25
2024-09-10 15:30:00,59.28,59.44,59.28,59.36,70407.0,55.7521,55.9026,55.7521,55.8273,70407.0
2024-09-10 15:35:00,59.36,59.52,59.32,59.48,66283.75,55.8273,55.9778,55.7897,55.9402,66283.75
2024-09-10 15:40:00,59.48,59.52,59.4,59.44,34404.5,55.9402,55.9778,55.8649,55.9026,34404.5
2024-09-10 15:45:00,59.44,59.48,59.28,59.4,46626.0,55.9026,55.9402,55.7521,55.8649,46626.0
2024-09-10 15:50:00,59.4,59.44,59.2,59.24,83174.75,55.8649,55.9026,55.6768,55.7145,83174.75
2024-09-10 15:55:00,59.2,59.32,59.16,59.28,119376.5,55.6768,55.7897,55.6392,55.7521,119376.5
2024-09-11 09:30:00,59.76,60.92,59.72,60.92,137482.5,56.2035,57.2945,56.1659,57.2945,137482.5
2024-09-11 09:35:00,60.96,61.08,60.8,61.0,133541.5,57.3321,57.4449,57.1816,57.3697,133541.5
2024-09-11 09:40:00,61.0,61.28,61.0,61.08,78995.75,57.3697,57.633,57.3697,57.4449,78995.75
2024-09-11 09:45:00,61.08,61.32,61.0,61.32,97785.75,57.4449,57.6707,57.3697,57.6707,97785.75
2024-09-11 09:50:00,61.32,61.4,61.16,61.28,108440.5,57.6707,57.7459,57.5202,57.633,108440.5
2024-09-11 09:55:00,61.28,61.52,61.2,61.52,64247.75,57.633,57.8588,57.5578,57.8588,64247.75
2024-09-11 10:00:00,61.52,61.8,61.36,61.8,128435.5,57.8588,58.1221,57.7083,58.1221,128435.5
2024-09-11 10:05:00,61.8,61.92,61.64,61.72,95031.75,58.1221,58.235,57.9716,58.0469,95031.75
2024-09-11 10:10:00,61.72,62.16,61.68,62.16,91192.0,58.0469,58.4607,58.0092,58.4607,91192.0
2024-09-11 10:15:00,62.16,62.28,62.0,62.24,129020.75,58.4607,58.5735,58.3102,58.5359,129020.75
2024-09-11 10:20:00,62.2,62.36,62.0,62.28,127922.0,58.4983,58.6488,58.3102,58.5735,127922.0
2024-09-11 10:25:00,62.24,62.44,62.2,62.36,95747.25,58.5359,58.724,58.4983,58.6488,95747.25
2024-09-11 10:30:00,62.4,62.56,62.32,62.4,140835.0,58.6864,58.8369,58.6112,58.6864,140835.0
2024-09-11 10:35:00,62.36,62.36,62.16,62.16,84575.75,58.6488,58.6488,58.4607,58.4607,84575.75
2024-09-11 10:40:00,62.16,62.44,62.12,62.32,90174.25,58.4607,58.724,58.4231,58.6112,90174.25
2024-09-11 10:45:00,62.32,62.4,62.24,62.32,118441.75,58.6112,58.6864,58.5359,58.6112,118441.75
2024-09-11 10:50:00,62.36,62.36,62.12,62.2,103757.5,58.6488,58.6488,58.4231,58.4983,103757.5
2024-09-11 10:55:00,62.2,62.28,62.0,62.04,76271.5,58.4983,58.5735,58.3102,58.3478,76271.5
2024-09-11 11:00:00,62.0,62.24,62.0,62.04,44690.5,58.3102,58.5359,58.3102,58.3478,44690.5
2024-09-11 11:05:00,62.04,62.12,61.8,61.96,89520.25,58.3478,58.4231,58.1221,58.2726,89520.25
2024-09-11 11:10:00,61.96,62.04,61.6,61.72,63349.25,58.2726,58.3478,57.934,58.0469,63349.25
2024-09-11 11:15:00,61.72,61.84,61.6,61.76,45865.5,58.0469,58.1597,57.934,58.0845,45865.5
2024-09-11 11:20:00,61.8,61.96,61.68,61.88,56366.75,58.1221,58.2726,58.0092,58.1973,56366.75
2024-09-11 11:25:00,61.88,61.92,61.72,61.76,44268.75,58.1973,58.235,58.0469,58.0845,44268.75
2024-09-11 11:30:00,61.72,61.76,61.52,61.6,53250.0,58.0469,58.0845,57.8588,57.934,53250.0
2024-09-11 11:35:00,61.56,61.64,61.24,61.28,73443.5,57.8964,57.9716,57.5954,57.633,73443.5
2024-09-11 11:40:00,61.32,61.32,61.08,61.16,87363.0,57.6707,57.6707,57.4449,57.5202,87363.0
2024-09-11 11:45:00,61.12,61.16,61.04,61.16,54858.75,57.4826,57.5202,57.4073,57.5202,54858.75
2024-09-11 11:50:00,61.12,61.32,61.08,61.32,56134.0,57.4826,57.6707,57.4449,57.6707,56134.0
2024-09-11 11:55:00,61.32,61.76,61.32,61.36,63826.5,57.6707,58.0845,57.6707,57.7083,63826.5
2024-09-11 12:00:00,61.36,61.44,60.96,61.0,125755.75,57.7083,57.7835,57.3321,57.3697,125755.75
2024-09-11 12:05:00,60.96,61.08,60.76,61.04,58935.0,57.3321,57.4449,57.144,57.4073,58935.0
2024-09-11 12:10:00,61.0,61.2,60.88,60.96,60064.5,57.3697,57.5578,57.2569,57.3321,60064.5
2024-09-11 12:15:00,60.96,61.12,60.92,60.96,46184.25,57.3321,57.4826,57.2945,57.3321,46184.25
2024-09-11 12:20:00,60.96,61.12,60.84,60.96,46185.0,57.3321,57.4826,57.2192,57.3321,46185.0
2024-09-11 12:25:00,60.96,61.0,60.76,60.76,31719.0,57.3321,57.3697,57.144,57.144,31719.0
2024-09-11 12:30:00,60.76,60.88,60.68,60.72,59031.25,57.144,57.2569,57.0688,57.1064,59031.25
2024-09-11 12:35:00,60.72,60.8,60.6,60.64,35875.5,57.1064,57.1816,56.9935,57.0311,35875.5
2024-09-11 12:40:00,60.6,60.72,60.52,60.64,28550.5,56.9935,57.1064,56.9183,57.0311,28550.5
2024-09-11 12:45:00,60.64,60.64,60.48,60.56,35196.75,57.0311,57.0311,56.8807,56.9559,35196.75
2024-09-11 12:50:00,60.56,60.56,60.36,60.4,47791.75,56.9559,56.9559,56.7678,56.8054,47791.75
2024-09-11 12:55:00,60.44,60.56,60.4,60.44,46282.0,56.843,56.9559,56.8054,56.843,46282.0
2024-09-11 13:00:00,60.44,60.44,60.2,60.24,54301.75,56.843,56.843,56.6173,56.6549,54301.75
2024-09-11 13:05:00,60.24,60.32,60.0,60.12,55552.75,56.6549,56.7302,56.4292,56.5421,55552.75
2024-09-11 13:10:00,60.12,60.12,59.88,59.96,59718.75,56.5421,56.5421,56.3164,56.3916,59718.75
2024-09-11 13:15:00,60.0,60.16,59.96,60.08,33091.0,56.4292,56.5797,56.3916,56.5045,33091.0
2024-09-11 13:20:00,60.08,60.28,60.08,60.24,47831.5,56.5045,56.6926,56.5045,56.6549,47831.5
2024-09-11 13:25:00,60.24,60.28,60.0,60.08,34085.0,56.6549,56.6926,56.4292,56.5045,34085.0
2024-09-11 13:30:00,60.08,60.12,59.96,60.04,26076.5,56.5045,56.5421,56.3916,56.4668,26076.5
2024-09-11 13:35:00,60.04,60.08,59.96,59.96,25234.5,56.4668,56.5045,56.3916,56.3916,25234.5
2024-09-11 13:40:00,59.96,59.96,59.84,59.88,45118.0,56.3916,56.3916,56.2787,56.3164,45118.0
2024-09-11 13:45:00,59.88,59.92,59.56,59.6,37822.25,56.3164,56.354,56.0154,56.053,37822.25
2024-09-11 13:50:00,59.56,59.8,59.52,59.8,49622.5,56.0154,56.2411,55.9778,56.2411,49622.5
2024-09-11 13:55:00,59.8,60.0,59.72,59.84,56238.75,56.2411,56.4292,56.1659,56.2787,56238.75
2024-09-11 14:00:00,59.84,59.92,59.72,59.76,41059.5,56.2787,56.354,56.1659,56.2035,41059.5
2024-09-11 14:05:00,59.8,59.84,59.68,59.76,25570.25,56.2411,56.2787,56.1283,56.2035,25570.25
2024-09-11 14:10:00,59.8,59.88,59.68,59.88,19358.25,56.2411,56.3164,56.1283,56.3164,19358.25
2024-09-11 14:15:00,59.84,59.92,59.76,59.84,26409.75,56.2787,56.354,56.2035,56.2787,26409.75
2024-09-11 14:20:00,59.84,59.92,59.68,59.68,19100.5,56.2787,56.354,56.1283,56.1283,19100.5
2024-09-11 14:25:00,59.72,59.8,59.68,59.76,48815.25,56.1659,56.2411,56.1283,56.2035,48815.25
2024-09-11 14:30:00,59.72,59.76,59.48,59.52,18092.0,56.1659,56.2035,55.9402,55.9778,18092.0
2024-09-11 14:35:00,59.48,59.64,59.32,59.32,46326.25,55.9402,56.0906,55.7897,55.7897,46326.25
2024-09-11 14:40:00,59.36,59.36,59.0,59.12,99610.25,55.8273,55.8273,55.4887,55.6016,99610.25
2024-09-11 14:45:00,59.12,59.32,59.08,59.16,39681.25,55.6016,55.7897,55.564,55.6392,39681.25
2024-09-11 14:50:00,59.16,59.48,59.16,59.48,58677.5,55.6392,55.9402,55.6392,55.9402,58677.5
2024-09-11 14:55:00,59.44,59.48,59.24,59.4,22269.5,55.9026,55.9402,55.7145,55.8649,22269.5
2024-09-11 15:00:00,59.4,59.44,59.28,59.32,53999.0,55.8649,55.9026,55.7521,55.7897,53999.0
2024-09-11 15:05:00,59.32,59.36,59.2,59.28,35401.5,55.7897,55.8273,55.6768,55.7521,35401.5
2024-09-11 15:10:00,59.28,59.36,59.2,59.28,33380.0,55.7521,55.8273,55.6768,55.7521,33380.0
2024-09-11 15:15:00,59.28,59.28,59.04,59.16,35288.75,55.7521,55.7521,55.5264,55.6392,35288.75
2024-09-11 15:20:00,59.16,59.2,59.04,59.08,28065.25,55.6392,55.6768,55.5264,55.564,28065.25
2024-09-11 15:25:00,59.08,59.08,58.92,58.96,47215.5,55.564,55.564,55.4135,55.4511,47215.5
2024-09-11 15:30:00,59.0,59.08,58.92,58.96,34091.25,55.4887,55.564,55.4135,55.4511,34091.25
2024-09-11 15:35:00,58.96,59.12,58.96,59.12,40458.25,55.4511,55.6016,55.4511,55.6016,40458.25
2024-09-11 15:40:00,59.12,59.36,59.04,59.16,65775.75,55.6016,55.8273,55.5264,55.6392,65775.75
2024-09-11 15:45:00,59.16,59.24,59.0,59.0,43949.75,55.6392,55.7145,55.4887,55.4887,43949.75
2024-09-11 15:50:00,59.04,59.2,58.84,58.88,97098.5,55.5264,55.6768,55.3383,55.3759,97098.5
2024-09-11 15:55:00,58.84,58.84,58.56,58.84,91254.25,55.3383,55.3383,55.0749,55.3383,91254.25
2024-09-12 09:30:00,58.68,58.88,58.16,58.76,159746.75,55.1878,55.3759,54.6987,55.263,159746.75
2024-09-12 09:35:00,58.8,58.84,58.44,58.76,45376.25,55.3006,55.3383,54.9621,55.263,45376.25
2024-09-12 09:40:00,58.76,59.08,58.64,58.96,46631.5,55.263,55.564,55.1502,55.4511,46631.5
2024-09-12 09:45:00,59.0,59.48,58.92,59.36,72073.25,55.4887,55.9402,55.4135,55.8273,72073.25
2024-09-12 09:50:00,59.32,59.48,59.12,59.32,148280.75,55.7897,55.9402,55.6016,55.7897,148280.75
2024-09-12 09:55:00,59.36,59.52,59.28,59.44,51267.0,55.8273,55.9778,55.7521,55.9026,51267.0
2024-09-12 10:00:00,59.48,59.64,59.44,59.56,91199.25,55.9402,56.0906,55.9026,56.0154,91199.25
2024-09-12 10:05:00,59.52,59.6,59.36,59.4,59133.5,55.9778,56.053,55.8273,55.8649,59133.5
2024-09-12 10:10:00,59.36,59.4,58.92,58.96,81111.5,55.8273,55.8649,55.4135,55.4511,81111.5
2024-09-12 10:15:00,59.0,59.04,58.8,58.84,114367.0,55.4887,55.5264,55.3006,55.3383,114367.0
2024-09-12 10:20:00,58.84,59.04,58.84,58.96,43030.25,55.3383,55.5264,55.3383,55.4511,43030.25
2024-09-12 10:25:00,58.96,59.08,58.84,58.96,35401.5,55.4511,55.564,55.3383,55.4511,35401.5
2024-09-12 10:30:00,58.92,59.04,58.84,58.88,99448.25,55.4135,55.5264,55.3383,55.3759,99448.25
2024-09-12 10:35:00,58.88,59.32,58.88,59.04,85682.5,55.3759,55.7897,55.3759,55.5264,85682.5
2024-09-12 10:40:00,59.04,59.12,58.8,58.8,51202.0,55.5264,55.6016,55.3006,55.3006,51202.0
2024-09-12 10:45:00,58.84,58.88,58.64,58.72,39414.5,55.3383,55.3759,55.1502,55.2254,39414.5
2024-09-12 10:50:00,58.68,59.04,58.64,59.04,30299.75,55.1878,55.5264,55.1502,55.5264,30299.75
2024-09-12 10:55:00,59.0,59.32,58.8,59.32,55954.0,55.4887,55.7897,55.3006,55.7897,55954.0
2024-09-12 11:00:00,59.32,59.4,59.0,59.04,79133.75,55.7897,55.8649,55.4887,55.5264,79133.75
2024-09-12 11:05:00,59.04,59.12,58.96,59.08,40674.0,55.5264,55.6016,55.4511,55.564,40674.0
2024-09-12 11:10:00,59.04,59.12,58.72,58.76,67099.75,55.5264,55.6016,55.2254,55.263,67099.75
2024-09-12 11:15:00,58.76,59.04,58.76,58.96,47687.5,55.263,55.5264,55.263,55.4511,47687.5
2024-09-12 11:20:00,58.96,59.04,58.88,58.88,41265.25,55.4511,55.5264,55.3759,55.3759,41265.25
2024-09-12 11:25:00,58.92,59.12,58.84,59.08,36713.75,55.4135,55.6016,55.3383,55.564,36713.75
2024-09-12 11:30:00,59.04,59.12,58.92,58.92,58602.5,55.5264,55.6016,55.4135,55.4135,58602.5
2024-09-12 11:35:00,58.92,58.96,58.76,58.84,23963.0,55.4135,55.4511,55.263,55.3383,23963.0
2024-09-12 11:40:00,58.84,58.96,58.68,58.92,36365.75,55.3383,55.4511,55.1878,55.4135,36365.75
2024-09-12 11:45:00,58.92,59.04,58.88,58.96,36441.25,55.4135,55.5264,55.3759,55.4511,36441.25
2024-09-12 11:50:00,58.96,59.12,58.92,59.04,46317.5,55.4511,55.6016,55.4135,55.5264,46317.5
2024-09-12 11:55:00,59.04,59.16,59.0,59.12,44214.5,55.5264,55.6392,55.4887,55.6016,44214.5
2024-09-12 12:00:00,59.12,59.12,58.96,58.96,43504.25,55.6016,55.6016,55.4511,55.4511,43504.25
2024-09-12 12:05:00,59.0,59.16,58.96,59.04,41528.75,55.4887,55.6392,55.4511,55.5264,41528.75
2024-09-12 12:10:00,59.04,59.16,59.0,59.08,36495.5,55.5264,55.6392,55.4887,55.564,36495.5
2024-09-12 12:15:00,59.04,59.12,58.92,58.96,26072.25,55.5264,55.6016,55.4135,55.4511,26072.25
2024-09-12 12:20:00,58.96,59.04,58.84,59.0,34552.75,55.4511,55.5264,55.3383,55.4887,34552.75
2024-09-12 12:25:00,58.96,59.04,58.88,59.0,16122.75,55.4511,55.5264,55.3759,55.4887,16122.75
2024-09-12 12:30:00,59.0,59.04,58.88,58.92,14930.25,55.4887,55.5264,55.3759,55.4135,14930.25
2024-09-12 12:35:00,58.92,58.96,58.8,58.92,35134.25,55.4135,55.4511,55.3006,55.4135,35134.25
2024-09-12 12:40:00,58.92,58.96,58.68,58.72,22666.25,55.4135,55.4511,55.1878,55.2254,22666.25
2024-09-12 12:45:00,58.72,58.76,58.64,58.68,20278.5,55.2254,55.263,55.1502,55.1878,20278.5
2024-09-12 12:50:00,58.68,58.68,58.36,58.4,30405.25,55.1878,55.1878,54.8868,54.9244,30405.25
2024-09-12 12:55:00,58.4,58.48,58.24,58.32,31930.5,54.9244,54.9997,54.774,54.8492,31930.5
2024-09-12 13:00:00,58.32,58.36,58.24,58.32,36381.25,54.8492,54.8868,54.774,54.8492,36381.25
2024-09-12 13:05:00,58.28,58.32,58.16,58.2,35785.5,54.8116,54.8492,54.6987,54.7363,35785.5
2024-09-12 13:10:00,58.16,58.28,58.12,58.24,28889.0,54.6987,54.8116,54.6611,54.774,28889.0
2024-09-12 13:15:00,58.2,58.24,58.12,58.2,38026.0,54.7363,54.774,54.6611,54.7363,38026.0
2024-09-12 13:20:00,58.24,58.32,58.04,58.08,22272.0,54.774,54.8492,54.5859,54.6235,22272.0
2024-09-12 13:25:00,58.08,58.12,58.0,58.08,30832.0,54.6235,54.6611,54.5482,54.6235,30832.0
2024-09-12 13:30:00,58.08,58.12,58.0,58.0,19526.75,54.6235,54.6611,54.5482,54.5482,19526.75
2024-09-12 13:35:00,58.0,58.08,57.96,58.0,29179.75,54.5482,54.6235,54.5106,54.5482,29179.75
2024-09-12 13:40:00,58.0,58.04,57.92,57.96,15229.0,54.5482,54.5859,54.473,54.5106,15229.0
2024-09-12 13:45:00,57.96,58.0,57.8,57.92,37060.0,54.5106,54.5482,54.3602,54.473,37060.0
2024-09-12 13:50:00,57.92,57.96,57.8,57.88,49807.75,54.473,54.5106,54.3602,54.4354,49807.75
2024-09-12 13:55:00,57.84,57.96,57.76,57.92,34630.5,54.3978,54.5106,54.3225,54.473,34630.5
2024-09-12 14:00:00,57.92,58.0,57.88,57.92,38592.75,54.473,54.5482,54.4354,54.473,38592.75
2024-09-12 14:05:00,57.96,58.16,57.92,58.12,54896.0,54.5106,54.6987,54.473,54.6611,54896.0
2024-09-12 14:10:00,58.12,58.12,58.0,58.08,27719.75,54.6611,54.6611,54.5482,54.6235,27719.75
2024-09-12 14:15:00,58.04,58.16,58.0,58.12,24151.0,54.5859,54.6987,54.5482,54.6611,24151.0
2024-09-12 14:20:00,58.12,58.16,57.96,57.96,34301.5,54.6611,54.6987,54.5106,54.5106,34301.5
2024-09-12 14:25:00,57.96,58.0,57.88,57.96,41322.0,54.5106,54.5482,54.4354,54.5106,41322.0
2024-09-12 14:30:00,57.96,58.04,57.88,57.92,19950.75,54.5106,54.5859,54.4354,54.473,19950.75
2024-09-12 14:35:00,57.92,57.92,57.8,57.84,12467.0,54.473,54.473,54.3602,54.3978,12467.0
2024-09-12 14:40:00,57.8,57.88,57.8,57.84,30795.25,54.3602,54.4354,54.3602,54.3978,30795.25
2024-09-12 14:45:00,57.84,58.0,57.8,58.0,35878.75,54.3978,54.5482,54.3602,54.5482,35878.75
2024-09-12 14:50:00,57.96,58.64,57.96,58.32,121773.5,54.5106,55.1502,54.5106,54.8492,121773.5
2024-09-12 14:55:00,58.32,58.36,58.08,58.08,47671.5,54.8492,54.8868,54.6235,54.6235,47671.5
2024-09-12 15:00:00,58.12,58.24,58.04,58.2,47650.5,54.6611,54.774,54.5859,54.7363,47650.5
2024-09-12 15:05:00,58.2,58.2,58.04,58.12,36319.75,54.7363,54.7363,54.5859,54.6611,36319.75
2024-09-12 15:10:00,58.12,58.16,58.04,58.04,39807.5,54.6611,54.6987,54.5859,54.5859,39807.5
2024-09-12 15:15:00,58.08,58.08,57.96,58.0,24145.5,54.6235,54.6235,54.5106,54.5482,24145.5
2024-09-12 15:20:00,58.0,58.08,57.92,58.0,44341.75,54.5482,54.6235,54.473,54.5482,44341.75
2024-09-12 15:25:00,57.96,58.04,57.92,57.96,41270.5,54.5106,54.5859,54.473,54.5106,41270.5
2024-09-12 15:30:00,57.96,58.04,57.88,57.92,61409.25,54.5106,54.5859,54.4354,54.473,61409.25
2024-09-12 15:35:00,57.92,57.96,57.76,57.8,40055.75,54.473,54.5106,54.3225,54.3602,40055.75
2024-09-12 15:40:00,57.8,57.84,57.68,57.72,63381.0,54.3602,54.3978,54.2473,54.2849,63381.0
2024-09-12 15:45:00,57.76,57.96,57.68,57.92,60366.0,54.3225,54.5106,54.2473,54.473,60366.0
2024-09-12 15:50:00,57.92,57.96,57.76,57.84,59942.75,54.473,54.5106,54.3225,54.3978,59942.75
2024-09-12 15:55:00,57.8,57.88,57.68,57.68,93421.0,54.3602,54.4354,54.2473,54.2473,93421.0
2024-09-13 09:30:00,57.52,57.6,57.04,57.16,94268.0,54.0968,54.1721,53.6454,53.7582,94268.0
2024-09-13 09:35:00,57.16,57.4,57.04,57.36,67694.0,53.7582,53.984,53.6454,53.9463,67694.0
2024-09-13 09:40:00,57.4,57.44,57.24,57.24,63516.5,53.984,54.0216,53.8335,53.8335,63516.5
2024-09-13 09:45:00,57.24,57.24,56.84,56.84,55551.75,53.8335,53.8335,53.4573,53.4573,55551.75
2024-09-13 09:50:00,56.88,57.08,56.84,57.04,68617.75,53.4949,53.683,53.4573,53.6454,68617.75
2024-09-13 09:55:00,56.96,57.0,56.76,56.84,41938.75,53.5701,53.6078,53.382,53.4573,41938.75
2024-09-13 10:00:00,56.8,57.12,56.68,56.96,121946.5,53.4197,53.7206,53.3068,53.5701,121946.5
2024-09-13 10:05:00,56.92,57.2,56.92,57.12,83350.5,53.5325,53.7959,53.5325,53.7206,83350.5
2024-09-13 10:10:00,57.12,57.16,56.76,56.88,106401.25,53.7206,53.7582,53.382,53.4949,106401.25
2024-09-13 10:15:00,56.88,56.92,56.68,56.8,91838.0,53.4949,53.5325,53.3068,53.4197,91838.0
2024-09-13 10:20:00,56.76,56.84,56.48,56.52,77184.0,53.382,53.4573,53.1187,53.1563,77184.0
2024-09-13 10:25:00,56.48,56.8,56.44,56.72,89670.5,53.1187,53.4197,53.0811,53.3444,89670.5
2024-09-13 10:30:00,56.72,56.92,56.68,56.84,76696.5,53.3444,53.5325,53.3068,53.4573,76696.5
2024-09-13 10:35:00,56.84,56.92,56.52,56.56,53195.75,53.4573,53.5325,53.1563,53.1939,53195.75
2024-09-13 10:40:00,56.6,56.6,56.24,56.32,50602.25,53.2316,53.2316,52.893,52.9682,50602.25
2024-09-13 10:45:00,56.36,56.48,56.32,56.44,66148.5,53.0059,53.1187,52.9682,53.0811,66148.5
2024-09-13 10:50:00,56.44,56.64,56.44,56.64,49896.75,53.0811,53.2692,53.0811,53.2692,49896.75
2024-09-13 10:55:00,56.64,56.76,56.44,56.56,53644.5,53.2692,53.382,53.0811,53.1939,53644.5
2024-09-13 11:00:00,56.56,56.68,56.52,56.6,33487.5,53.1939,53.3068,53.1563,53.2316,33487.5
2024-09-13 11:05:00,56.64,56.76,56.52,56.68,57600.0,53.2692,53.382,53.1563,53.3068,57600.0
2024-09-13 11:10:00,56.68,56.76,56.64,56.76,68715.5,53.3068,53.382,53.2692,53.382,68715.5
2024-09-13 11:15:00,56.76,56.76,56.6,56.68,84235.75,53.382,53.382,53.2316,53.3068,84235.75
2024-09-13 11:20:00,56.64,56.68,56.44,56.44,85537.0,53.2692,53.3068,53.0811,53.0811,85537.0
2024-09-13 11:25:00,56.48,56.52,56.4,56.48,62349.5,53.1187,53.1563,53.0435,53.1187,62349.5
2024-09-13 11:30:00,56.48,56.52,56.32,56.36,45150.0,53.1187,53.1563,52.9682,53.0059,45150.0
2024-09-13 11:35:00,56.36,56.4,56.24,56.32,61690.25,53.0059,53.0435,52.893,52.9682,61690.25
2024-09-13 11:40:00,56.32,56.32,56.08,56.12,62167.5,52.9682,52.9682,52.7425,52.7801,62167.5
2024-09-13 11:45:00,56.16,56.16,56.0,56.12,49398.5,52.8178,52.8178,52.6673,52.7801,49398.5
2024-09-13 11:50:00,56.08,56.16,55.96,56.04,89241.0,52.7425,52.8178,52.6297,52.7049,89241.0
2024-09-13 11:55:00,56.04,56.12,56.0,56.08,36917.5,52.7049,52.7801,52.6673,52.7425,36917.5
2024-09-13 12:00:00,56.08,56.2,56.0,56.16,94524.5,52.7425,52.8554,52.6673,52.8178,94524.5
2024-09-13 12:05:00,56.2,56.24,56.08,56.12,66569.75,52.8554,52.893,52.7425,52.7801,66569.75
2024-09-13 12:10:00,56.12,56.4,56.08,56.32,51926.0,52.7801,53.0435,52.7425,52.9682,51926.0
2024-09-13 12:15:00,56.32,56.4,56.28,56.36,59115.25,52.9682,53.0435,52.9306,53.0059,59115.25
2024-09-13 12:20:00,56.36,56.56,56.32,56.56,46256.25,53.0059,53.1939,52.9682,53.1939,46256.25
2024-09-13 12:25:00,56.52,56.64,56.48,56.6,65883.25,53.1563,53.2692,53.1187,53.2316,65883.25
2024-09-13 12:30:00,56.64,56.76,56.56,56.64,64808.25,53.2692,53.382,53.1939,53.2692,64808.25
2024-09-13 12:35:00,56.64,56.72,56.6,56.64,57121.75,53.2692,53.3444,53.2316,53.2692,57121.75
2024-09-13 12:40:00,56.64,56.68,56.56,56.64,32207.0,53.2692,53.3068,53.1939,53.2692,32207.0
2024-09-13 12:45:00,56.64,56.68,56.56,56.68,44159.0,53.2692,53.3068,53.1939,53.3068,44159.0
2024-09-13 12:50:00,56.68,56.72,56.48,56.52,38839.5,53.3068,53.3444,53.1187,53.1563,38839.5
2024-09-13 12:55:00,56.52,56.64,56.48,56.56,33699.75,53.1563,53.2692,53.1187,53.1939,33699.75
2024-09-13 13:00:00,56.6,56.6,56.44,56.48,39932.0,53.2316,53.2316,53.0811,53.1187,39932.0
2024-09-13 13:05:00,56.48,56.52,56.36,56.44,50552.5,53.1187,53.1563,53.0059,53.0811,50552.5
2024-09-13 13:10:00,56.4,56.44,56.32,56.36,26467.25,53.0435,53.0811,52.9682,53.0059,26467.25
2024-09-13 13:15:00,56.36,56.4,56.32,56.32,13784.25,53.0059,53.0435,52.9682,52.9682,13784.25
2024-09-13 13:20:00,56.36,56.48,56.32,56.4,36781.25,53.0059,53.1187,52.9682,53.0435,36781.25
2024-09-13 13:25:00,56.36,56.36,56.2,56.24,17511.25,53.0059,53.0059,52.8554,52.893,17511.25
2024-09-13 13:30:00,56.24,56.32,56.2,56.28,50357.25,52.893,52.9682,52.8554,52.9306,50357.25
2024-09-13 13:35:00,56.28,56.32,56.08,56.16,52272.0,52.9306,52.9682,52.7425,52.8178,52272.0
2024-09-13 13:40:00,56.16,56.28,56.08,56.2,26952.0,52.8178,52.9306,52.7425,52.8554,26952.0
2024-09-13 13:45:00,56.24,56.28,56.16,56.24,15871.25,52.893,52.9306,52.8178,52.893,15871.25
2024-09-13 13:50:00,56.24,56.32,56.2,56.32,18470.0,52.893,52.9682,52.8554,52.9682,18470.0
2024-09-13 13:55:00,56.32,56.44,56.28,56.4,30524.25,52.9682,53.0811,52.9306,53.0435,30524.25
2024-09-13 14:00:00,56.44,56.84,56.4,56.6,128809.5,53.0811,53.4573,53.0435,53.2316,128809.5
2024-09-13 14:05:00,56.56,56.6,56.24,56.32,36990.75,53.1939,53.2316,52.893,52.9682,36990.75
2024-09-13 14:10:00,56.28,56.44,56.24,56.4,33057.25,52.9306,53.0811,52.893,53.0435,33057.25
2024-09-13 14:15:00,56.4,56.48,56.36,56.4,34586.0,53.0435,53.1187,53.0059,53.0435,34586.0
2024-09-13 14:20:00,56.4,56.6,56.36,56.6,74236.75,53.0435,53.2316,53.0059,53.2316,74236.75
2024-09-13 14:25:00,56.64,56.76,56.6,56.72,47251.0,53.2692,53.382,53.2316,53.3444,47251.0
2024-09-13 14:30:00,56.76,56.84,56.64,56.68,55729.5,53.382,53.4573,53.2692,53.3068,55729.5
2024-09-13 14:35:00,56.68,56.72,56.64,56.68,32746.75,53.3068,53.3444,53.2692,53.3068,32746.75
2024-09-13 14:40:00,56.72,56.72,56.52,56.68,36836.75,53.3444,53.3444,53.1563,53.3068,36836.75
2024-09-13 14:45:00,56.64,56.68,56.52,56.68,47264.75,53.2692,53.3068,53.1563,53.3068,47264.75
2024-09-13 14:50:00,56.68,56.76,56.64,56.68,27779.25,53.3068,53.382,53.2692,53.3068,27779.25
2024-09-13 14:55:00,56.68,56.72,56.6,56.6,36372.5,53.3068,53.3444,53.2316,53.2316,36372.5
2024-09-13 15:00:00,56.64,56.8,56.6,56.72,42571.75,53.2692,53.4197,53.2316,53.3444,42571.75
2024-09-13 15:05:00,56.72,56.72,56.6,56.68,28264.5,53.3444,53.3444,53.2316,53.3068,28264.5
2024-09-13 15:10:00,56.68,56.76,56.64,56.68,67887.5,53.3068,53.382,53.2692,53.3068,67887.5
2024-09-13 15:15:00,56.68,56.72,56.56,56.6,49159.5,53.3068,53.3444,53.1939,53.2316,49159.5
2024-09-13 15:20:00,56.64,56.68,56.6,56.6,22138.75,53.2692,53.3068,53.2316,53.2316,22138.75
2024-09-13 15:25:00,56.6,56.68,56.56,56.56,21008.75,53.2316,53.3068,53.1939,53.1939,21008.75
2024-09-13 15:30:00,56.56,56.6,56.52,56.6,33073.75,53.1939,53.2316,53.1563,53.2316,33073.75
2024-09-13 15:35:00,56.6,56.72,56.56,56.68,40215.0,53.2316,53.3444,53.1939,53.3068,40215.0
2024-09-13 15:40:00,56.64,56.68,56.56,56.56,23436.25,53.2692,53.3068,53.1939,53.1939,23436.25
2024-09-13 15:45:00,56.52,56.6,56.44,56.6,29196.75,53.1563,53.2316,53.0811,53.2316,29196.75
2024-09-13 15:50:00,56.56,56.6,56.44,56.44,62365.25,53.1939,53.2316,53.0811,53.0811,62365.25
2024-09-13 15:55:00,56.48,56.6,56.4,56.56,71214.75,53.1187,53.2316,53.0435,53.1939,71214.75
2024-09-16 09:30:00,55.96,56.0,55.28,55.48,285755.75,52.6297,52.6673,51.9901,52.1782,285755.75
2024-09-16 09:35:00,55.44,55.8,55.44,55.64,77314.5,52.1406,52.4792,52.1406,52.3287,77314.5
2024-09-16 09:40:00,55.68,55.8,55.56,55.8,67644.25,52.3663,52.4792,52.2535,52.4792,67644.25
2024-09-16 09:45:00,55.8,55.84,55.48,55.52,56162.0,52.4792,52.5168,52.1782,52.2158,56162.0
2024-09-16 09:50:00,55.48,55.52,55.08,55.16,71446.5,52.1782,52.2158,51.802,51.8773,71446.5
2024-09-16 09:55:00,55.16,55.32,55.16,55.24,74608.0,51.8773,52.0277,51.8773,51.9525,74608.0
2024-09-16 10:00:00,55.24,55.6,55.2,55.48,61483.5,51.9525,52.2911,51.9149,52.1782,61483.5
2024-09-16 10:05:00,55.44,55.52,55.36,55.4,54231.75,52.1406,52.2158,52.0654,52.103,54231.75
2024-09-16 10:10:00,55.4,55.68,55.4,55.64,57428.5,52.103,52.3663,52.103,52.3287,57428.5
2024-09-16 10:15:00,55.68,55.68,55.52,55.56,65328.25,52.3663,52.3663,52.2158,52.2535,65328.25
2024-09-16 10:20:00,55.56,55.68,55.48,55.68,40803.75,52.2535,52.3663,52.1782,52.3663,40803.75
2024-09-16 10:25:00,55.68,56.0,55.64,55.84,82345.25,52.3663,52.6673,52.3287,52.5168,82345.25
2024-09-16 10:30:00,55.84,56.28,55.84,56.16,72965.5,52.5168,52.9306,52.5168,52.8178,72965.5
2024-09-16 10:35:00,56.16,56.16,55.88,56.04,55364.75,52.8178,52.8178,52.5544,52.7049,55364.75
2024-09-16 10:40:00,56.0,56.08,55.8,55.84,51690.5,52.6673,52.7425,52.4792,52.5168,51690.5
2024-09-16 10:45:00,55.8,56.0,55.72,55.88,50307.5,52.4792,52.6673,52.4039,52.5544,50307.5
2024-09-16 10:50:00,55.88,56.08,55.8,56.04,49180.0,52.5544,52.7425,52.4792,52.7049,49180.0
2024-09-16 10:55:00,56.0,56.08,55.96,55.96,33386.5,52.6673,52.7425,52.6297,52.6297,33386.5
2024-09-16 11:00:00,56.0,56.08,55.96,56.04,36449.5,52.6673,52.7425,52.6297,52.7049,36449.5
2024-09-16 11:05:00,56.0,56.04,55.84,55.88,30833.0,52.6673,52.7049,52.5168,52.5544,30833.0
2024-09-16 11:10:00,55.92,56.0,55.88,56.0,30360.75,52.592,52.6673,52.5544,52.6673,30360.75
2024-09-16 11:15:00,56.0,56.12,55.96,56.08,26622.75,52.6673,52.7801,52.6297,52.7425,26622.75
2024-09-16 11:20:00,56.08,56.2,56.08,56.12,24955.0,52.7425,52.8554,52.7425,52.7801,24955.0
2024-09-16 11:25:00,56.08,56.28,56.04,56.28,18345.75,52.7425,52.9306,52.7049,52.9306,18345.75
2024-09-16 11:30:00,56.28,56.28,56.16,56.16,32154.75,52.9306,52.9306,52.8178,52.8178,32154.75
2024-09-16 11:35:00,56.16,56.28,56.16,56.24,32680.5,52.8178,52.9306,52.8178,52.893,32680.5
2024-09-16 11:40:00,56.24,56.24,56.12,56.16,35270.75,52.893,52.893,52.7801,52.8178,35270.75
2024-09-16 11:45:00,56.2,56.24,56.0,56.08,10924.0,52.8554,52.893,52.6673,52.7425,10924.0
2024-09-16 11:50:00,56.04,56.12,55.92,55.96,46545.25,52.7049,52.7801,52.592,52.6297,46545.25
2024-09-16 11:55:00,55.92,56.04,55.92,56.0,28174.0,52.592,52.7049,52.592,52.6673,28174.0
2024-09-16 12:00:00,56.04,56.16,56.0,56.16,26661.5,52.7049,52.8178,52.6673,52.8178,26661.5
2024-09-16 12:05:00,56.12,56.2,56.08,56.16,32855.0,52.7801,52.8554,52.7425,52.8178,32855.0
2024-09-16 12:10:00,56.16,56.24,56.12,56.24,27052.25,52.8178,52.893,52.7801,52.893,27052.25
2024-09-16 12:15:00,56.24,56.24,56.12,56.2,41488.75,52.893,52.893,52.7801,52.8554,41488.75
2024-09-16 12:20:00,56.2,56.24,56.12,56.24,36988.75,52.8554,52.893,52.7801,52.893,36988.75
2024-09-16 12:25:00,56.2,56.2,55.92,55.96,25741.0,52.8554,52.8554,52.592,52.6297,25741.0
2024-09-16 12:30:00,55.92,56.08,55.88,56.0,33459.25,52.592,52.7425,52.5544,52.6673,33459.25
2024-09-16 12:35:00,56.0,56.04,55.92,56.04,17208.5,52.6673,52.7049,52.592,52.7049,17208.5
2024-09-16 12:40:00,56.0,56.04,55.96,56.0,27144.25,52.6673,52.7049,52.6297,52.6673,27144.25
2024-09-16 12:45:00,56.0,56.04,55.92,55.96,33970.75,52.6673,52.7049,52.592,52.6297,33970.75
2024-09-16 12:50:00,55.96,56.04,55.92,56.04,13423.5,52.6297,52.7049,52.592,52.7049,13423.5
2024-09-16 12:55:00,56.0,56.04,55.96,56.0,17429.75,52.6673,52.7049,52.6297,52.6673,17429.75
2024-09-16 13:00:00,56.04,56.08,55.96,56.08,19112.0,52.7049,52.7425,52.6297,52.7425,19112.0
2024-09-16 13:05:00,56.04,56.12,56.0,56.04,22456.75,52.7049,52.7801,52.6673,52.7049,22456.75
2024-09-16 13:10:00,56.08,56.12,56.0,56.08,25311.5,52.7425,52.7801,52.6673,52.7425,25311.5
2024-09-16 13:15:00,56.04,56.08,55.96,56.0,14286.5,52.7049,52.7425,52.6297,52.6673,14286.5
2024-09-16 13:20:00,56.0,56.04,55.92,56.0,33121.5,52.6673,52.7049,52.592,52.6673,33121.5
2024-09-16 13:25:00,56.0,56.12,55.92,56.0,24485.0,52.6673,52.7801,52.592,52.6673,24485.0
2024-09-16 13:30:00,56.0,56.08,55.96,56.0,34392.25,52.6673,52.7425,52.6297,52.6673,34392.25
2024-09-16 13:35:00,56.04,56.04,55.84,55.84,30659.25,52.7049,52.7049,52.5168,52.5168,30659.25
2024-09-16 13:40:00,55.84,55.88,55.76,55.8,27507.25,52.5168,52.5544,52.4416,52.4792,27507.25
2024-09-16 13:45:00,55.8,55.92,55.76,55.84,15532.25,52.4792,52.592,52.4416,52.5168,15532.25
2024-09-16 13:50:00,55.88,55.92,55.8,55.8,8871.0,52.5544,52.592,52.4792,52.4792,8871.0
2024-09-16 13:55:00,55.8,55.84,55.72,55.76,67859.0,52.4792,52.5168,52.4039,52.4416,67859.0
2024-09-16 14:00:00,55.76,55.84,55.72,55.8,53859.75,52.4416,52.5168,52.4039,52.4792,53859.75
2024-09-16 14:05:00,55.8,55.84,55.76,55.8,16575.5,52.4792,52.5168,52.4416,52.4792,16575.5
2024-09-16 14:10:00,55.76,55.8,55.72,55.8,18210.25,52.4416,52.4792,52.4039,52.4792,18210.25
2024-09-16 14:15:00,55.8,55.84,55.76,55.8,26486.75,52.4792,52.5168,52.4416,52.4792,26486.75
2024-09-16 14:20:00,55.8,55.8,55.72,55.76,9683.75,52.4792,52.4792,52.4039,52.4416,9683.75
2024-09-16 14:25:00,55.76,55.8,55.72,55.76,15711.25,52.4416,52.4792,52.4039,52.4416,15711.25
2024-09-16 14:30:00,55.72,55.76,55.64,55.68,20716.5,52.4039,52.4416,52.3287,52.3663,20716.5
2024-09-16 14:35:00,55.68,55.72,55.64,55.72,14351.25,52.3663,52.4039,52.3287,52.4039,14351.25
2024-09-16 14:40:00,55.72,55.84,55.68,55.72,19096.5,52.4039,52.5168,52.3663,52.4039,19096.5
2024-09-16 14:45:00,55.72,55.8,55.68,55.68,24771.75,52.4039,52.4792,52.3663,52.3663,24771.75
2024-09-16 14:50:00,55.68,55.72,55.64,55.72,17874.0,52.3663,52.4039,52.3287,52.4039,17874.0
2024-09-16 14:55:00,55.72,55.72,55.52,55.52,31848.25,52.4039,52.4039,52.2158,52.2158,31848.25
2024-09-16 15:00:00,55.52,55.64,55.52,55.64,17827.25,52.2158,52.3287,52.2158,52.3287,17827.25
2024-09-16 15:05:00,55.64,55.68,55.56,55.6,10676.0,52.3287,52.3663,52.2535,52.2911,10676.0
2024-09-16 15:10:00,55.6,55.72,55.56,55.72,33931.75,52.2911,52.4039,52.2535,52.4039,33931.75
2024-09-16 15:15:00,55.72,55.76,55.64,55.68,31934.0,52.4039,52.4416,52.3287,52.3663,31934.0
2024-09-16 15:20:00,55.72,55.8,55.68,55.76,16249.75,52.4039,52.4792,52.3663,52.4416,16249.75
2024-09-16 15:25:00,55.76,55.8,55.72,55.72,10095.5,52.4416,52.4792,52.4039,52.4039,10095.5
2024-09-16 15:30:00,55.72,55.72,55.56,55.64,24060.25,52.4039,52.4039,52.2535,52.3287,24060.25
2024-09-16 15:35:00,55.64,55.72,55.6,55.68,26264.75,52.3287,52.4039,52.2911,52.3663,26264.75
2024-09-16 15:40:00,55.64,55.68,55.56,55.68,28658.5,52.3287,52.3663,52.2535,52.3663,28658.5
2024-09-16 15:45:00,55.68,55.68,55.6,55.64,38288.5,52.3663,52.3663,52.2911,52.3287,38288.5
2024-09-16 15:50:00,55.64,55.68,55.48,55.52,70609.0,52.3287,52.3663,52.1782,52.2158,70609.0
2024-09-16 15:55:00,55.56,55.68,55.44,55.6,97301.5,52.2535,52.3663,52.1406,52.2911,97301.5
2024-09-17 09:30:00,55.24,55.4,54.96,55.16,116841.75,51.9525,52.103,51.6892,51.8773,116841.75
2024-09-17 09:35:00,55.12,55.32,55.04,55.24,62931.0,51.8396,52.0277,51.7644,51.9525,62931.0
2024-09-17 09:40:00,55.24,55.36,55.08,55.12,40149.0,51.9525,52.0654,51.802,51.8396,40149.0
2024-09-17 09:45:00,55.12,55.36,55.04,55.28,49921.5,51.8396,52.0654,51.7644,51.9901,49921.5
2024-09-17 09:50:00,55.28,55.4,55.2,55.36,51697.25,51.9901,52.103,51.9149,52.0654,51697.25
2024-09-17 09:55:00,55.36,55.56,55.36,55.48,45835.0,52.0654,52.2535,52.0654,52.1782,45835.0
2024-09-17 10:00:00,55.48,55.52,55.32,55.36,62171.75,52.1782,52.2158,52.0277,52.0654,62171.75
2024-09-17 10:05:00,55.4,55.44,55.0,55.04,83412.75,52.103,52.1406,51.7268,51.7644,83412.75
2024-09-17 10:10:00,55.04,55.12,54.92,55.04,58437.75,51.7644,51.8396,51.6515,51.7644,58437.75
2024-09-17 10:15:00,55.0,55.04,54.88,54.88,62289.25,51.7268,51.7644,51.6139,51.6139,62289.25
2024-09-17 10:20:00,54.88,54.96,54.76,54.8,52343.0,51.6139,51.6892,51.5011,51.5387,52343.0
2024-09-17 10:25:00,54.8,54.96,54.76,54.92,43847.25,51.5387,51.6892,51.5011,51.6515,43847.25
2024-09-17 10:30:00,54.88,55.08,54.84,55.04,50655.5,51.6139,51.802,51.5763,51.7644,50655.5
2024-09-17 10:35:00,55.04,55.12,54.96,54.96,38300.25,51.7644,51.8396,51.6892,51.6892,38300.25
2024-09-17 10:40:00,54.96,55.04,54.88,55.0,46539.75,51.6892,51.7644,51.6139,51.7268,46539.75
2024-09-17 10:45:00,55.0,55.0,54.84,54.84,57352.75,51.7268,51.7268,51.5763,51.5763,57352.75
2024-09-17 10:50:00,54.88,55.0,54.84,55.0,37478.0,51.6139,51.7268,51.5763,51.7268,37478.0
2024-09-17 10:55:00,55.0,55.36,55.0,55.28,66452.25,51.7268,52.0654,51.7268,51.9901,66452.25
2024-09-17 11:00:00,55.24,55.28,54.96,55.12,52345.0,51.9525,51.9901,51.6892,51.8396,52345.0
2024-09-17 11:05:00,55.16,55.16,54.96,55.04,37217.5,51.8773,51.8773,51.6892,51.7644,37217.5
2024-09-17 11:10:00,55.04,55.12,55.0,55.0,41068.0,51.7644,51.8396,51.7268,51.7268,41068.0
2024-09-17 11:15:00,55.04,55.08,54.88,54.92,42459.25,51.7644,51.802,51.6139,51.6515,42459.25
2024-09-17 11:20:00,54.92,55.04,54.88,54.88,37182.25,51.6515,51.7644,51.6139,51.6139,37182.25
2024-09-17 11:25:00,54.88,55.08,54.88,55.0,47907.5,51.6139,51.802,51.6139,51.7268,47907.5
2024-09-17 11:30:00,55.0,55.04,54.92,55.0,34147.75,51.7268,51.7644,51.6515,51.7268,34147.75
2024-09-17 11:35:00,55.0,55.04,54.92,54.96,23617.0,51.7268,51.7644,51.6515,51.6892,23617.0
2024-09-17 11:40:00,54.96,55.12,54.96,55.12,24863.5,51.6892,51.8396,51.6892,51.8396,24863.5
2024-09-17 11:45:00,55.12,55.24,55.08,55.2,56124.75,51.8396,51.9525,51.802,51.9149,56124.75
2024-09-17 11:50:00,55.24,55.24,55.16,55.2,25342.75,51.9525,51.9525,51.8773,51.9149,25342.75
2024-09-17 11:55:00,55.24,55.28,55.16,55.24,38755.25,51.9525,51.9901,51.8773,51.9525,38755.25
2024-09-17 12:00:00,55.28,55.36,55.2,55.28,29443.0,51.9901,52.0654,51.9149,51.9901,29443.0
2024-09-17 12:05:00,55.28,55.36,55.2,55.36,27710.0,51.9901,52.0654,51.9149,52.0654,27710.0
2024-09-17 12:10:00,55.36,55.36,55.32,55.32,6615.5,52.0654,52.0654,52.0277,52.0277,6615.5
2024-09-17 12:15:00,55.36,55.52,55.32,55.44,43226.5,52.0654,52.2158,52.0277,52.1406,43226.5
2024-09-17 12:20:00,55.4,55.64,55.4,55.52,76436.75,52.103,52.3287,52.103,52.2158,76436.75
2024-09-17 12:25:00,55.52,55.6,55.4,55.44,32643.0,52.2158,52.2911,52.103,52.1406,32643.0
2024-09-17 12:30:00,55.44,55.56,55.44,55.52,66563.75,52.1406,52.2535,52.1406,52.2158,66563.75
2024-09-17 12:35:00,55.52,55.64,55.44,55.6,35627.75,52.2158,52.3287,52.1406,52.2911,35627.75
2024-09-17 12:40:00,55.6,55.8,55.52,55.68,87578.25,52.2911,52.4792,52.2158,52.3663,87578.25
2024-09-17 12:45:00,55.72,56.16,55.68,56.16,54537.5,52.4039,52.8178,52.3663,52.8178,54537.5
2024-09-17 12:50:00,56.16,56.24,55.88,55.88,133847.25,52.8178,52.893,52.5544,52.5544,133847.25
2024-09-17 12:55:00,55.92,56.04,55.68,56.0,83548.25,52.592,52.7049,52.3663,52.6673,83548.25
2024-09-17 13:00:00,55.96,55.96,55.8,55.92,72586.5,52.6297,52.6297,52.4792,52.592,72586.5
2024-09-17 13:05:00,55.92,55.96,55.84,55.88,54979.5,52.592,52.6297,52.5168,52.5544,54979.5
2024-09-17 13:10:00,55.92,56.04,55.8,55.92,53689.75,52.592,52.7049,52.4792,52.592,53689.75
2024-09-17 13:15:00,55.88,55.96,55.76,55.84,30346.0,52.5544,52.6297,52.4416,52.5168,30346.0
2024-09-17 13:20:00,55.8,55.84,55.6,55.68,41176.25,52.4792,52.5168,52.2911,52.3663,41176.25
2024-09-17 13:25:00,55.68,55.76,55.6,55.72,50033.25,52.3663,52.4416,52.2911,52.4039,50033.25
2024-09-17 13:30:00,55.76,55.88,55.64,55.84,22202.75,52.4416,52.5544,52.3287,52.5168,22202.75
2024-09-17 13:35:00,55.84,55.84,55.72,55.8,34132.25,52.5168,52.5168,52.4039,52.4792,34132.25
2024-09-17 13:40:00,55.8,56.04,55.8,56.0,52691.25,52.4792,52.7049,52.4792,52.6673,52691.25
2024-09-17 13:45:00,56.0,56.2,55.76,55.76,39729.75,52.6673,52.8554,52.4416,52.4416,39729.75
2024-09-17 13:50:00,55.76,55.8,55.56,55.6,36749.75,52.4416,52.4792,52.2535,52.2911,36749.75
2024-09-17 13:55:00,55.6,55.72,55.6,55.64,24978.5,52.2911,52.4039,52.2911,52.3287,24978.5
2024-09-17 14:00:00,55.68,55.72,55.56,55.6,36634.25,52.3663,52.4039,52.2535,52.2911,36634.25
2024-09-17 14:05:00,55.64,55.64,55.52,55.52,17901.5,52.3287,52.3287,52.2158,52.2158,17901.5
2024-09-17 14:10:00,55.52,55.64,55.48,55.64,26288.0,52.2158,52.3287,52.1782,52.3287,26288.0
2024-09-17 14:15:00,55.64,55.72,55.56,55.68,33492.0,52.3287,52.4039,52.2535,52.3663,33492.0
2024-09-17 14:20:00,55.64,55.72,55.56,55.64,32345.5,52.3287,52.4039,52.2535,52.3287,32345.5
2024-09-17 14:25:00,55.64,55.8,55.6,55.72,43991.75,52.3287,52.4792,52.2911,52.4039,43991.75
2024-09-17 14:30:00,55.72,55.84,55.64,55.72,31321.75,52.4039,52.5168,52.3287,52.4039,31321.75
2024-09-17 14:35:00,55.68,55.76,55.64,55.68,18624.5,52.3663,52.4416,52.3287,52.3663,18624.5
2024-09-17 14:40:00,55.72,55.76,55.64,55.72,25766.5,52.4039,52.4416,52.3287,52.4039,25766.5
2024-09-17 14:45:00,55.76,56.12,55.72,56.04,122168.0,52.4416,52.7801,52.4039,52.7049,122168.0
2024-09-17 14:50:00,56.04,56.12,55.88,55.92,51161.75,52.7049,52.7801,52.5544,52.592,51161.75
2024-09-17 14:55:00,55.92,55.96,55.8,55.84,27494.25,52.592,52.6297,52.4792,52.5168,27494.25
2024-09-17 15:00:00,55.88,55.96,55.76,55.92,26449.75,52.5544,52.6297,52.4416,52.592,26449.75
2024-09-17 15:05:00,55.96,56.0,55.88,55.88,26449.75,52.6297,52.6673,52.5544,52.5544,26449.75
2024-09-17 15:10:00,55.92,55.96,55.8,55.84,30735.5,52.592,52.6297,52.4792,52.5168,30735.5
2024-09-17 15:15:00,55.8,55.88,55.76,55.84,21951.5,52.4792,52.5544,52.4416,52.5168,21951.5
2024-09-17 15:20:00,55.88,56.08,55.84,56.0,45690.0,52.5544,52.7425,52.5168,52.6673,45690.0
2024-09-17 15:25:00,56.0,56.0,55.84,55.84,25034.5,52.6673,52.6673,52.5168,52.5168,25034.5
2024-09-17 15:30:00,55.88,56.0,55.84,55.92,41222.0,52.5544,52.6673,52.5168,52.592,41222.0
2024-09-17 15:35:00,55.96,56.04,55.88,55.88,22004.25,52.6297,52.7049,52.5544,52.5544,22004.25
2024-09-17 15:40:00,55.88,55.96,55.84,55.96,45392.75,52.5544,52.6297,52.5168,52.6297,45392.75
2024-09-17 15:45:00,56.0,56.0,55.8,55.8,41878.0,52.6673,52.6673,52.4792,52.4792,41878.0
2024-09-17 15:50:00,55.8,55.88,55.72,55.72,86620.0,52.4792,52.5544,52.4039,52.4039,86620.0
2024-09-17 15:55:00,55.76,55.8,55.64,55.68,65067.75,52.4416,52.4792,52.3287,52.3663,65067.75
2024-09-18 09:30:00,55.64,56.12,55.56,55.92,67041.75,52.3287,52.7801,52.2535,52.592,67041.75
2024-09-18 09:35:00,55.96,55.96,55.72,55.76,43152.5,52.6297,52.6297,52.4039,52.4416,43152.5
2024-09-18 09:40:00,55.8,55.92,55.68,55.84,54960.75,52.4792,52.592,52.3663,52.5168,54960.75
2024-09-18 09:45:00,55.8,56.04,55.76,56.0,38986.0,52.4792,52.7049,52.4416,52.6673,38986.0
2024-09-18 09:50:00,56.0,56.16,55.96,56.12,25041.5,52.6673,52.8178,52.6297,52.7801,25041.5
2024-09-18 09:55:00,56.16,56.2,56.12,56.12,22535.75,52.8178,52.8554,52.7801,52.7801,22535.75
2024-09-18 10:00:00,56.12,56.16,55.92,55.96,36669.0,52.7801,52.8178,52.592,52.6297,36669.0
2024-09-18 10:05:00,55.92,56.12,55.88,55.92,45486.0,52.592,52.7801,52.5544,52.592,45486.0
2024-09-18 10:10:00,55.92,56.12,55.84,56.0,75944.75,52.592,52.7801,52.5168,52.6673,75944.75
2024-09-18 10:15:00,56.0,56.08,55.84,56.04,72807.75,52.6673,52.7425,52.5168,52.7049,72807.75
2024-09-18 10:20:00,56.04,56.08,55.96,56.0,47145.25,52.7049,52.7425,52.6297,52.6673,47145.25
2024-09-18 10:25:00,56.04,56.08,55.84,55.96,32307.75,52.7049,52.7425,52.5168,52.6297,32307.75
2024-09-18 10:30:00,55.96,56.24,55.92,56.24,53089.25,52.6297,52.893,52.592,52.893,53089.25
2024-09-18 10:35:00,56.2,56.24,56.04,56.12,41470.5,52.8554,52.893,52.7049,52.7801,41470.5
2024-09-18 10:40:00,56.12,56.16,56.0,56.08,38489.5,52.7801,52.8178,52.6673,52.7425,38489.5
2024-09-18 10:45:00,56.04,56.08,55.96,56.04,30099.5,52.7049,52.7425,52.6297,52.7049,30099.5
2024-09-18 10:50:00,56.08,56.16,55.96,56.04,46514.0,52.7425,52.8178,52.6297,52.7049,46514.0
2024-09-18 10:55:00,56.0,56.08,55.96,56.04,15500.25,52.6673,52.7425,52.6297,52.7049,15500.25
2024-09-18 11:00:00,56.04,56.04,55.96,56.0,24978.5,52.7049,52.7049,52.6297,52.6673,24978.5
2024-09-18 11:05:00,56.04,56.08,55.96,55.96,16901.75,52.7049,52.7425,52.6297,52.6297,16901.75
2024-09-18 11:10:00,55.96,56.04,55.92,55.96,30811.75,52.6297,52.7049,52.592,52.6297,30811.75
2024-09-18 11:15:00,56.0,56.04,55.96,56.0,15783.75,52.6673,52.7049,52.6297,52.6673,15783.75
2024-09-18 11:20:00,55.96,56.0,55.92,56.0,21807.25,52.6297,52.6673,52.592,52.6673,21807.25
2024-09-18 11:25:00,56.0,56.0,55.8,55.84,29689.75,52.6673,52.6673,52.4792,52.5168,29689.75
2024-09-18 11:30:00,55.84,56.0,55.8,55.88,32525.75,52.5168,52.6673,52.4792,52.5544,32525.75
2024-09-18 11:35:00,55.88,55.92,55.8,55.92,35102.25,52.5544,52.592,52.4792,52.592,35102.25
2024-09-18 11:40:00,55.92,55.92,55.84,55.88,37053.0,52.592,52.592,52.5168,52.5544,37053.0
2024-09-18 11:45:00,55.84,56.0,55.84,55.96,51911.5,52.5168,52.6673,52.5168,52.6297,51911.5
2024-09-18 11:50:00,55.96,56.0,55.88,56.0,11719.25,52.6297,52.6673,52.5544,52.6673,11719.25
2024-09-18 11:55:00,55.96,56.04,55.92,56.04,23131.0,52.6297,52.7049,52.592,52.7049,23131.0
2024-09-18 12:00:00,56.04,56.16,55.96,56.16,49839.25,52.7049,52.8178,52.6297,52.8178,49839.25
2024-09-18 12:05:00,56.12,56.16,56.04,56.04,42001.0,52.7801,52.8178,52.7049,52.7049,42001.0
2024-09-18 12:10:00,56.08,56.08,55.92,55.96,26037.5,52.7425,52.7425,52.592,52.6297,26037.5
2024-09-18 12:15:00,55.96,55.96,55.8,55.84,36480.0,52.6297,52.6297,52.4792,52.5168,36480.0
2024-09-18 12:20:00,55.84,55.92,55.84,55.92,42982.0,52.5168,52.592,52.5168,52.592,42982.0
2024-09-18 12:25:00,55.92,55.92,55.76,55.76,14744.25,52.592,52.592,52.4416,52.4416,14744.25
2024-09-18 12:30:00,55.8,55.84,55.72,55.76,9777.5,52.4792,52.5168,52.4039,52.4416,9777.5
2024-09-18 12:35:00,55.76,55.8,55.72,55.76,8492.0,52.4416,52.4792,52.4039,52.4416,8492.0
2024-09-18 12:40:00,55.76,55.8,55.72,55.76,11940.75,52.4416,52.4792,52.4039,52.4416,11940.75
2024-09-18 12:45:00,55.76,55.8,55.68,55.72,27258.0,52.4416,52.4792,52.3663,52.4039,27258.0
2024-09-18 12:50:00,55.68,55.72,55.6,55.64,25583.5,52.3663,52.4039,52.2911,52.3287,25583.5
2024-09-18 12:55:00,55.64,55.68,55.56,55.6,24427.25,52.3287,52.3663,52.2535,52.2911,24427.25
2024-09-18 13:00:00,55.64,55.68,55.56,55.64,13819.5,52.3287,52.3663,52.2535,52.3287,13819.5
2024-09-18 13:05:00,55.6,55.68,55.56,55.6,17748.5,52.2911,52.3663,52.2535,52.2911,17748.5
2024-09-18 13:10:00,55.6,55.64,55.52,55.6,28476.75,52.2911,52.3287,52.2158,52.2911,28476.75
2024-09-18 13:15:00,55.56,55.64,55.52,55.6,23460.25,52.2535,52.3287,52.2158,52.2911,23460.25
2024-09-18 13:20:00,55.6,55.76,55.6,55.72,26848.75,52.2911,52.4416,52.2911,52.4039,26848.75
2024-09-18 13:25:00,55.72,55.72,55.52,55.52,7943.75,52.4039,52.4039,52.2158,52.2158,7943.75
2024-09-18 13:30:00,55.56,55.56,55.44,55.44,30404.5,52.2535,52.2535,52.1406,52.1406,30404.5
2024-09-18 13:35:00,55.4,55.68,55.36,55.6,72665.75,52.103,52.3663,52.0654,52.2911,72665.75
2024-09-18 13:40:00,55.6,55.68,55.56,55.6,35616.25,52.2911,52.3663,52.2535,52.2911,35616.25
2024-09-18 13:45:00,55.6,55.72,55.52,55.72,56171.5,52.2911,52.4039,52.2158,52.4039,56171.5
2024-09-18 13:50:00,55.72,55.8,55.68,55.76,47440.5,52.4039,52.4792,52.3663,52.4416,47440.5
2024-09-18 13:55:00,55.72,55.88,55.68,55.72,34033.25,52.4039,52.5544,52.3663,52.4039,34033.25
2024-09-18 14:00:00,55.76,56.08,54.16,54.96,607061.75,52.4416,52.7425,50.9368,51.6892,607061.75
2024-09-18 14:05:00,54.96,55.4,54.76,55.2,200773.0,51.6892,52.103,51.5011,51.9149,200773.0
2024-09-18 14:10:00,55.2,55.84,55.16,55.44,151963.75,51.9149,52.5168,51.8773,52.1406,151963.75
2024-09-18 14:15:00,55.44,55.44,54.96,55.08,94664.5,52.1406,52.1406,51.6892,51.802,94664.5
2024-09-18 14:20:00,55.08,55.24,54.92,55.16,62896.75,51.802,51.9525,51.6515,51.8773,62896.75
2024-09-18 14:25:00,55.12,55.36,55.0,55.0,163435.5,51.8396,52.0654,51.7268,51.7268,163435.5
2024-09-18 14:30:00,55.0,55.04,54.64,54.76,73454.5,51.7268,51.7644,51.3882,51.5011,73454.5
2024-09-18 14:35:00,54.72,55.36,54.68,55.04,163623.75,51.4635,52.0654,51.4258,51.7644,163623.75
2024-09-18 14:40:00,55.04,55.8,55.0,55.72,161842.0,51.7644,52.4792,51.7268,52.4039,161842.0
2024-09-18 14:45:00,55.76,55.8,55.2,55.28,99098.0,52.4416,52.4792,51.9149,51.9901,99098.0
2024-09-18 14:50:00,55.32,55.4,54.96,55.08,51097.5,52.0277,52.103,51.6892,51.802,51097.5
2024-09-18 14:55:00,55.16,55.64,54.92,55.6,108142.0,51.8773,52.3287,51.6515,52.2911,108142.0
2024-09-18 15:00:00,55.6,56.04,55.6,55.76,167508.5,52.2911,52.7049,52.2911,52.4416,167508.5
2024-09-18 15:05:00,55.76,56.08,55.76,55.92,109269.25,52.4416,52.7425,52.4416,52.592,109269.25
2024-09-18 15:10:00,55.96,56.0,55.2,55.28,90436.25,52.6297,52.6673,51.9149,51.9901,90436.25
2024-09-18 15:15:00,55.32,55.44,55.24,55.36,86769.5,52.0277,52.1406,51.9525,52.0654,86769.5
2024-09-18 15:20:00,55.36,56.12,55.32,55.56,124047.0,52.0654,52.7801,52.0277,52.2535,124047.0
2024-09-18 15:25:00,55.56,55.56,55.04,55.36,131539.25,52.2535,52.2535,51.7644,52.0654,131539.25
2024-09-18 15:30:00,55.36,55.84,55.28,55.76,77765.0,52.0654,52.5168,51.9901,52.4416,77765.0
2024-09-18 15:35:00,55.8,55.92,55.56,55.72,77496.75,52.4792,52.592,52.2535,52.4039,77496.75
2024-09-18 15:40:00,55.68,56.12,55.64,56.12,100198.25,52.3663,52.7801,52.3287,52.7801,100198.25
2024-09-18 15:45:00,56.16,56.4,56.0,56.24,164956.75,52.8178,53.0435,52.6673,52.893,164956.75
2024-09-18 15:50:00,56.28,56.32,55.92,56.04,149557.0,52.9306,52.9682,52.592,52.7049,149557.0
2024-09-18 15:55:00,56.0,56.2,55.88,56.12,93504.25,52.6673,52.8554,52.5544,52.7801,93504.25
2024-09-19 09:30:00,53.84,54.08,53.76,53.84,232622.25,50.6358,50.8615,50.5606,50.6358,232622.25
2024-09-19 09:35:00,53.84,54.16,53.76,54.08,105866.25,50.6358,50.9368,50.5606,50.8615,105866.25
2024-09-19 09:40:00,54.12,54.4,54.08,54.36,93901.5,50.8992,51.1625,50.8615,51.1249,93901.5
2024-09-19 09:45:00,54.36,54.6,54.36,54.4,99863.75,51.1249,51.3506,51.1249,51.1625,99863.75
2024-09-19 09:50:00,54.4,54.76,54.4,54.64,74107.25,51.1625,51.5011,51.1625,51.3882,74107.25
2024-09-19 09:55:00,54.6,54.6,54.16,54.24,82527.25,51.3506,51.3506,50.9368,51.012,82527.25
2024-09-19 10:00:00,54.2,54.28,54.04,54.16,120433.5,50.9744,51.0496,50.8239,50.9368,120433.5
2024-09-19 10:05:00,54.12,54.4,54.12,54.4,91833.25,50.8992,51.1625,50.8992,51.1625,91833.25
2024-09-19 10:10:00,54.36,54.44,54.2,54.36,93370.5,51.1249,51.2001,50.9744,51.1249,93370.5
2024-09-19 10:15:00,54.32,54.48,54.28,54.36,98322.5,51.0873,51.2377,51.0496,51.1249,98322.5
2024-09-19 10:20:00,54.36,54.6,54.32,54.56,83270.0,51.1249,51.3506,51.0873,51.313,83270.0
2024-09-19 10:25:00,54.52,54.6,54.2,54.24,106438.0,51.2754,51.3506,50.9744,51.012,106438.0
2024-09-19 10:30:00,54.24,54.24,53.96,54.04,73731.75,51.012,51.012,50.7487,50.8239,73731.75
2024-09-19 10:35:00,54.04,54.16,53.92,54.0,48311.75,50.8239,50.9368,50.7111,50.7863,48311.75
2024-09-19 10:40:00,54.04,54.36,54.0,54.32,76146.25,50.8239,51.1249,50.7863,51.0873,76146.25
2024-09-19 10:45:00,54.32,54.68,54.28,54.56,87536.5,51.0873,51.4258,51.0496,51.313,87536.5
2024-09-19 10:50:00,54.56,54.72,54.44,54.68,60052.75,51.313,51.4635,51.2001,51.4258,60052.75
2024-09-19 10:55:00,54.68,54.72,54.52,54.56,56677.25,51.4258,51.4635,51.2754,51.313,56677.25
2024-09-19 11:00:00,54.56,54.72,54.44,54.52,46871.0,51.313,51.4635,51.2001,51.2754,46871.0
2024-09-19 11:05:00,54.52,54.88,54.52,54.76,107102.0,51.2754,51.6139,51.2754,51.5011,107102.0
2024-09-19 11:10:00,54.72,54.76,54.52,54.68,47482.5,51.4635,51.5011,51.2754,51.4258,47482.5
2024-09-19 11:15:00,54.68,54.72,54.48,54.48,46414.25,51.4258,51.4635,51.2377,51.2377,46414.25
2024-09-19 11:20:00,54.52,54.52,54.32,54.36,42558.5,51.2754,51.2754,51.0873,51.1249,42558.5
2024-09-19 11:25:00,54.36,54.48,54.32,54.44,46338.75,51.1249,51.2377,51.0873,51.2001,46338.75
2024-09-19 11:30:00,54.44,54.56,54.4,54.48,41470.25,51.2001,51.313,51.1625,51.2377,41470.25
2024-09-19 11:35:00,54.52,54.56,54.4,54.52,31752.0,51.2754,51.313,51.1625,51.2754,31752.0
2024-09-19 11:40:00,54.48,54.52,54.4,54.52,23281.75,51.2377,51.2754,51.1625,51.2754,23281.75
2024-09-19 11:45:00,54.48,54.52,54.4,54.44,49934.5,51.2377,51.2754,51.1625,51.2001,49934.5
2024-09-19 11:50:00,54.44,54.64,54.4,54.52,54802.5,51.2001,51.3882,51.1625,51.2754,54802.5
2024-09-19 11:55:00,54.52,54.6,54.44,54.48,38075.0,51.2754,51.3506,51.2001,51.2377,38075.0
2024-09-19 12:00:00,54.48,54.52,54.2,54.24,26783.0,51.2377,51.2754,50.9744,51.012,26783.0
2024-09-19 12:05:00,54.28,54.28,54.2,54.2,35520.75,51.0496,51.0496,50.9744,50.9744,35520.75
2024-09-19 12:10:00,54.24,54.4,54.2,54.24,37470.5,51.012,51.1625,50.9744,51.012,37470.5
2024-09-19 12:15:00,54.28,54.32,54.0,54.04,34265.75,51.0496,51.0873,50.7863,50.8239,34265.75
2024-09-19 12:20:00,54.04,54.16,53.96,54.08,42476.75,50.8239,50.9368,50.7487,50.8615,42476.75
2024-09-19 12:25:00,54.08,54.08,53.96,54.0,18569.75,50.8615,50.8615,50.7487,50.7863,18569.75
2024-09-19 12:30:00,54.0,54.0,53.84,53.88,44219.25,50.7863,50.7863,50.6358,50.6734,44219.25
2024-09-19 12:35:00,53.88,53.96,53.84,53.88,41204.25,50.6734,50.7487,50.6358,50.6734,41204.25
2024-09-19 12:40:00,53.92,53.92,53.84,53.88,42556.5,50.7111,50.7111,50.6358,50.6734,42556.5
2024-09-19 12:45:00,53.92,54.0,53.8,53.96,72042.25,50.7111,50.7863,50.5982,50.7487,72042.25
2024-09-19 12:50:00,53.96,54.0,53.88,53.92,31328.25,50.7487,50.7863,50.6734,50.7111,31328.25
2024-09-19 12:55:00,53.96,54.24,53.92,54.08,61832.5,50.7487,51.012,50.7111,50.8615,61832.5
2024-09-19 13:00:00,54.08,54.12,53.96,54.0,34275.5,50.8615,50.8992,50.7487,50.7863,34275.5
2024-09-19 13:05:00,54.0,54.04,53.88,53.92,38090.75,50.7863,50.8239,50.6734,50.7111,38090.75
2024-09-19 13:10:00,53.92,54.0,53.88,53.92,34465.0,50.7111,50.7863,50.6734,50.7111,34465.0
2024-09-19 13:15:00,53.96,53.96,53.84,53.92,39398.5,50.7487,50.7487,50.6358,50.7111,39398.5
2024-09-19 13:20:00,53.96,54.04,53.88,53.96,21616.75,50.7487,50.8239,50.6734,50.7487,21616.75
2024-09-19 13:25:00,53.88,53.92,53.8,53.88,28296.75,50.6734,50.7111,50.5982,50.6734,28296.75
2024-09-19 13:30:00,53.84,53.88,53.72,53.8,61371.25,50.6358,50.6734,50.523,50.5982,61371.25
2024-09-19 13:35:00,53.84,53.84,53.68,53.72,32815.0,50.6358,50.6358,50.4853,50.523,32815.0
2024-09-19 13:40:00,53.72,53.76,53.6,53.64,48536.5,50.523,50.5606,50.4101,50.4477,48536.5
2024-09-19 13:45:00,53.6,53.64,53.48,53.6,43195.5,50.4101,50.4477,50.2972,50.4101,43195.5
2024-09-19 13:50:00,53.6,53.64,53.52,53.52,34850.75,50.4101,50.4477,50.3349,50.3349,34850.75
2024-09-19 13:55:00,53.52,53.64,53.52,53.64,19280.25,50.3349,50.4477,50.3349,50.4477,19280.25
2024-09-19 14:00:00,53.64,53.68,53.56,53.6,22528.5,50.4477,50.4853,50.3725,50.4101,22528.5
2024-09-19 14:05:00,53.56,53.76,53.56,53.72,44261.25,50.3725,50.5606,50.3725,50.523,44261.25
2024-09-19 14:10:00,53.72,53.88,53.72,53.84,62282.75,50.523,50.6734,50.523,50.6358,62282.75
2024-09-19 14:15:00,53.84,54.16,53.8,54.04,87401.5,50.6358,50.9368,50.5982,50.8239,87401.5
2024-09-19 14:20:00,54.04,54.08,53.92,53.96,35451.5,50.8239,50.8615,50.7111,50.7487,35451.5
2024-09-19 14:25:00,54.0,54.04,53.8,53.84,39481.0,50.7863,50.8239,50.5982,50.6358,39481.0
2024-09-19 14:30:00,53.8,54.0,53.8,53.88,29753.0,50.5982,50.7863,50.5982,50.6734,29753.0
2024-09-19 14:35:00,53.92,53.92,53.72,53.72,20205.0,50.7111,50.7111,50.523,50.523,20205.0
2024-09-19 14:40:00,53.76,53.8,53.68,53.8,32944.0,50.5606,50.5982,50.4853,50.5982,32944.0
2024-09-19 14:45:00,53.76,53.96,53.76,53.92,31076.0,50.5606,50.7487,50.5606,50.7111,31076.0
2024-09-19 14:50:00,53.96,54.08,53.88,53.92,36792.5,50.7487,50.8615,50.6734,50.7111,36792.5
2024-09-19 14:55:00,53.92,54.0,53.8,53.84,34903.75,50.7111,50.7863,50.5982,50.6358,34903.75
2024-09-19 15:00:00,53.84,53.88,53.72,53.72,46827.5,50.6358,50.6734,50.523,50.523,46827.5
2024-09-19 15:05:00,53.76,53.92,53.72,53.88,31515.5,50.5606,50.7111,50.523,50.6734,31515.5
2024-09-19 15:10:00,53.84,53.88,53.76,53.84,34434.25,50.6358,50.6734,50.5606,50.6358,34434.25
2024-09-19 15:15:00,53.84,53.96,53.8,53.92,51071.75,50.6358,50.7487,50.5982,50.7111,51071.75
2024-09-19 15:20:00,53.92,54.04,53.8,53.84,27471.25,50.7111,50.8239,50.5982,50.6358,27471.25
2024-09-19 15:25:00,53.84,54.08,53.8,54.04,55394.75,50.6358,50.8615,50.5982,50.8239,55394.75
2024-09-19 15:30:00,54.04,54.2,54.04,54.12,50453.75,50.8239,50.9744,50.8239,50.8992,50453.75
2024-09-19 15:35:00,54.12,54.12,54.0,54.04,64530.5,50.8992,50.8992,50.7863,50.8239,64530.5
2024-09-19 15:40:00,54.04,54.12,53.92,54.04,42988.0,50.8239,50.8992,50.7111,50.8239,42988.0
2024-09-19 15:45:00,54.08,54.08,53.88,53.96,37249.25,50.8615,50.8615,50.6734,50.7487,37249.25
2024-09-19 15:50:00,53.96,54.24,53.96,54.08,98207.5,50.7487,51.012,50.7487,50.8615,98207.5
2024-09-19 15:55:00,54.08,54.2,54.0,54.08,61876.75,50.8615,50.9744,50.7863,50.8615,61876.75
2024-09-20 09:30:00,54.4,54.6,54.28,54.44,107295.25,51.1625,51.3506,51.0496,51.2001,107295.25
2024-09-20 09:35:00,54.44,54.52,54.24,54.28,57940.75,51.2001,51.2754,51.012,51.0496,57940.75
2024-09-20 09:40:00,54.28,54.44,54.16,54.4,61857.75,51.0496,51.2001,50.9368,51.1625,61857.75
2024-09-20 09:45:00,54.4,54.52,54.36,54.44,36046.75,51.1625,51.2754,51.1249,51.2001,36046.75
2024-09-20 09:50:00,54.44,54.52,54.32,54.48,29082.0,51.2001,51.2754,51.0873,51.2377,29082.0
2024-09-20 09:55:00,54.48,54.56,54.36,54.52,41560.25,51.2377,51.313,51.1249,51.2754,41560.25
2024-09-20 10:00:00,54.52,54.68,54.44,54.64,63388.75,51.2754,51.4258,51.2001,51.3882,63388.75
2024-09-20 10:05:00,54.64,54.64,54.48,54.56,55726.25,51.3882,51.3882,51.2377,51.313,55726.25
2024-09-20 10:10:00,54.56,54.76,54.48,54.76,67467.0,51.313,51.5011,51.2377,51.5011,67467.0
2024-09-20 10:15:00,54.76,54.76,54.32,54.32,84059.25,51.5011,51.5011,51.0873,51.0873,84059.25
2024-09-20 10:20:00,54.32,54.4,54.2,54.36,100822.25,51.0873,51.1625,50.9744,51.1249,100822.25
2024-09-20 10:25:00,54.36,54.48,54.28,54.44,38342.5,51.1249,51.2377,51.0496,51.2001,38342.5
2024-09-20 10:30:00,54.44,54.48,54.24,54.32,29881.75,51.2001,51.2377,51.012,51.0873,29881.75
2024-09-20 10:35:00,54.32,54.44,54.24,54.32,37415.75,51.0873,51.2001,51.012,51.0873,37415.75
2024-09-20 10:40:00,54.32,54.4,54.24,54.28,25718.0,51.0873,51.1625,51.012,51.0496,25718.0
2024-09-20 10:45:00,54.28,54.36,54.24,54.32,36991.0,51.0496,51.1249,51.012,51.0873,36991.0
2024-09-20 10:50:00,54.32,54.4,54.24,54.4,74690.0,51.0873,51.1625,51.012,51.1625,74690.0
2024-09-20 10:55:00,54.4,54.48,54.36,54.44,42864.0,51.1625,51.2377,51.1249,51.2001,42864.0
2024-09-20 11:00:00,54.44,54.52,54.4,54.48,44525.75,51.2001,51.2754,51.1625,51.2377,44525.75
2024-09-20 11:05:00,54.44,54.48,54.36,54.4,46579.25,51.2001,51.2377,51.1249,51.1625,46579.25
2024-09-20 11:10:00,54.4,54.56,54.4,54.52,30075.5,51.1625,51.313,51.1625,51.2754,30075.5
2024-09-20 11:15:00,54.52,54.68,54.48,54.52,80183.5,51.2754,51.4258,51.2377,51.2754,80183.5
2024-09-20 11:20:00,54.52,54.6,54.48,54.52,25855.75,51.2754,51.3506,51.2377,51.2754,25855.75
2024-09-20 11:25:00,54.56,54.6,54.48,54.48,42161.25,51.313,51.3506,51.2377,51.2377,42161.25
2024-09-20 11:30:00,54.52,54.64,54.44,54.48,37199.75,51.2754,51.3882,51.2001,51.2377,37199.75
2024-09-20 11:35:00,54.48,54.6,54.44,54.52,62197.75,51.2377,51.3506,51.2001,51.2754,62197.75
2024-09-20 11:40:00,54.48,54.56,54.28,54.32,37006.5,51.2377,51.313,51.0496,51.0873,37006.5
2024-09-20 11:45:00,54.32,54.44,54.28,54.36,27616.75,51.0873,51.2001,51.0496,51.1249,27616.75
2024-09-20 11:50:00,54.4,54.52,54.36,54.48,37306.0,51.1625,51.2754,51.1249,51.2377,37306.0
2024-09-20 11:55:00,54.48,54.52,54.32,54.44,56003.5,51.2377,51.2754,51.0873,51.2001,56003.5
2024-09-20 12:00:00,54.44,54.52,54.36,54.36,25521.5,51.2001,51.2754,51.1249,51.1249,25521.5
2024-09-20 12:05:00,54.36,54.44,54.28,54.32,17525.75,51.1249,51.2001,51.0496,51.0873,17525.75
2024-09-20 12:10:00,54.32,54.4,54.28,54.32,17491.5,51.0873,51.1625,51.0496,51.0873,17491.5
2024-09-20 12:15:00,54.32,54.36,54.24,54.28,28598.25,51.0873,51.1249,51.012,51.0496,28598.25
2024-09-20 12:20:00,54.28,54.32,54.08,54.12,32642.25,51.0496,51.0873,50.8615,50.8992,32642.25
2024-09-20 12:25:00,54.08,54.16,54.0,54.04,28022.5,50.8615,50.9368,50.7863,50.8239,28022.5
2024-09-20 12:30:00,54.04,54.08,54.0,54.08,21288.25,50.8239,50.8615,50.7863,50.8615,21288.25
2024-09-20 12:35:00,54.04,54.04,53.92,53.96,48468.75,50.8239,50.8239,50.7111,50.7487,48468.75
2024-09-20 12:40:00,53.96,54.0,53.88,53.88,61864.25,50.7487,50.7863,50.6734,50.6734,61864.25
2024-09-20 12:45:00,53.92,53.92,53.84,53.84,31705.25,50.7111,50.7111,50.6358,50.6358,31705.25
2024-09-20 12:50:00,53.84,53.92,53.8,53.84,19589.5,50.6358,50.7111,50.5982,50.6358,19589.5
2024-09-20 12:55:00,53.84,53.92,53.8,53.92,22527.0,50.6358,50.7111,50.5982,50.7111,22527.0
2024-09-20 13:00:00,53.92,53.96,53.84,53.92,32955.25,50.7111,50.7487,50.6358,50.7111,32955.25
2024-09-20 13:05:00,53.92,53.92,53.84,53.88,24481.5,50.7111,50.7111,50.6358,50.6734,24481.5
2024-09-20 13:10:00,53.92,53.92,53.84,53.84,10127.5,50.7111,50.7111,50.6358,50.6358,10127.5
2024-09-20 13:15:00,53.88,53.88,53.76,53.8,28119.75,50.6734,50.6734,50.5606,50.5982,28119.75
2024-09-20 13:20:00,53.8,53.84,53.76,53.84,48461.75,50.5982,50.6358,50.5606,50.6358,48461.75
2024-09-20 13:25:00,53.84,53.96,53.76,53.88,45260.5,50.6358,50.7487,50.5606,50.6734,45260.5
2024-09-20 13:30:00,53.88,53.88,53.76,53.8,10973.75,50.6734,50.6734,50.5606,50.5982,10973.75
2024-09-20 13:35:00,53.8,53.84,53.76,53.84,16940.5,50.5982,50.6358,50.5606,50.6358,16940.5
2024-09-20 13:40:00,53.8,53.8,53.68,53.76,20692.25,50.5982,50.5982,50.4853,50.5606,20692.25
2024-09-20 13:45:00,53.76,53.8,53.72,53.8,15129.5,50.5606,50.5982,50.523,50.5982,15129.5
2024-09-20 13:50:00,53.8,53.88,53.76,53.88,14682.75,50.5982,50.6734,50.5606,50.6734,14682.75
2024-09-20 13:55:00,53.88,53.92,53.84,53.88,33806.75,50.6734,50.7111,50.6358,50.6734,33806.75
2024-09-20 14:00:00,53.88,54.2,53.84,54.12,78712.25,50.6734,50.9744,50.6358,50.8992,78712.25
2024-09-20 14:05:00,54.12,54.32,54.08,54.28,60144.5,50.8992,51.0873,50.8615,51.0496,60144.5
2024-09-20 14:10:00,54.28,54.36,54.16,54.24,58528.75,51.0496,51.1249,50.9368,51.012,58528.75
2024-09-20 14:15:00,54.2,54.24,54.12,54.16,33792.0,50.9744,51.012,50.8992,50.9368,33792.0
2024-09-20 14:20:00,54.2,54.32,54.2,54.28,32598.0,50.9744,51.0873,50.9744,51.0496,32598.0
2024-09-20 14:25:00,54.32,54.4,54.28,54.4,48580.0,51.0873,51.1625,51.0496,51.1625,48580.0
2024-09-20 14:30:00,54.36,54.48,54.36,54.44,55220.5,51.1249,51.2377,51.1249,51.2001,55220.5
2024-09-20 14:35:00,54.44,54.56,54.4,54.48,42224.0,51.2001,51.313,51.1625,51.2377,42224.0
2024-09-20 14:40:00,54.48,54.52,54.36,54.4,36635.0,51.2377,51.2754,51.1249,51.1625,36635.0
2024-09-20 14:45:00,54.44,54.44,54.32,54.4,34650.5,51.2001,51.2001,51.0873,51.1625,34650.5
2024-09-20 14:50:00,54.4,54.44,54.2,54.2,19467.0,51.1625,51.2001,50.9744,50.9744,19467.0
2024-09-20 14:55:00,54.24,54.28,54.08,54.2,35049.25,51.012,51.0496,50.8615,50.9744,35049.25
2024-09-20 15:00:00,54.24,54.28,54.16,54.2,17077.5,51.012,51.0496,50.9368,50.9744,17077.5
2024-09-20 15:05:00,54.16,54.32,54.16,54.28,17730.5,50.9368,51.0873,50.9368,51.0496,17730.5
2024-09-20 15:10:00,54.24,54.4,54.24,54.28,22302.0,51.012,51.1625,51.012,51.0496,22302.0
2024-09-20 15:15:00,54.28,54.32,54.08,54.12,30648.5,51.0496,51.0873,50.8615,50.8992,30648.5
2024-09-20 15:20:00,54.12,54.16,53.92,54.08,46010.5,50.8992,50.9368,50.7111,50.8615,46010.5
2024-09-20 15:25:00,54.04,54.08,54.0,54.08,23044.75,50.8239,50.8615,50.7863,50.8615,23044.75
2024-09-20 15:30:00,54.04,54.12,54.04,54.08,37956.5,50.8239,50.8992,50.8239,50.8615,37956.5
2024-09-20 15:35:00,54.08,54.12,53.72,53.88,102960.5,50.8615,50.8992,50.523,50.6734,102960.5
2024-09-20 15:40:00,53.84,53.92,53.72,53.76,114271.5,50.6358,50.7111,50.523,50.5606,114271.5
2024-09-20 15:45:00,53.76,53.92,53.72,53.88,57434.25,50.5606,50.7111,50.523,50.6734,57434.25
2024-09-20 15:50:00,53.84,53.96,53.8,53.84,81318.5,50.6358,50.7487,50.5982,50.6358,81318.5
2024-09-20 15:55:00,53.88,54.08,53.88,54.0,105125.75,50.6734,50.8615,50.6734,50.7863,105125.75
2024-09-23 09:30:00,53.8,54.12,53.56,53.8,170421.0,50.5982,50.8992,50.3725,50.5982,170421.0
2024-09-23 09:35:00,53.84,54.12,53.72,54.0,76525.75,50.6358,50.8992,50.523,50.7863,76525.75
2024-09-23 09:40:00,54.0,54.04,53.8,53.92,26646.25,50.7863,50.8239,50.5982,50.7111,26646.25
2024-09-23 09:45:00,53.92,54.12,53.8,54.08,152010.0,50.7111,50.8992,50.5982,50.8615,152010.0
2024-09-23 09:50:00,54.04,54.12,53.92,54.12,70465.5,50.8239,50.8992,50.7111,50.8992,70465.5
2024-09-23 09:55:00,54.04,54.2,53.96,54.16,39486.5,50.8239,50.9744,50.7487,50.9368,39486.5
2024-09-23 10:00:00,54.16,54.24,53.92,53.96,55253.25,50.9368,51.012,50.7111,50.7487,55253.25
2024-09-23 10:05:00,53.96,54.04,53.88,53.96,56394.5,50.7487,50.8239,50.6734,50.7487,56394.5
2024-09-23 10:10:00,53.96,54.04,53.8,53.96,82181.5,50.7487,50.8239,50.5982,50.7487,82181.5
2024-09-23 10:15:00,53.92,54.0,53.72,53.76,77472.5,50.7111,50.7863,50.523,50.5606,77472.5
2024-09-23 10:20:00,53.76,53.8,53.64,53.76,68553.75,50.5606,50.5982,50.4477,50.5606,68553.75
2024-09-23 10:25:00,53.76,53.84,53.72,53.8,66452.75,50.5606,50.6358,50.523,50.5982,66452.75
2024-09-23 10:30:00,53.8,53.88,53.76,53.84,29889.25,50.5982,50.6734,50.5606,50.6358,29889.25
2024-09-23 10:35:00,53.84,54.0,53.8,53.96,92282.5,50.6358,50.7863,50.5982,50.7487,92282.5
2024-09-23 10:40:00,53.96,54.0,53.72,53.76,85826.25,50.7487,50.7863,50.523,50.5606,85826.25
2024-09-23 10:45:00,53.76,53.84,53.68,53.84,45532.5,50.5606,50.6358,50.4853,50.6358,45532.5
2024-09-23 10:50:00,53.84,53.88,53.72,53.84,48330.5,50.6358,50.6734,50.523,50.6358,48330.5
2024-09-23 10:55:00,53.84,53.92,53.72,53.76,38650.0,50.6358,50.7111,50.523,50.5606,38650.0
2024-09-23 11:00:00,53.76,53.96,53.72,53.88,37763.75,50.5606,50.7487,50.523,50.6734,37763.75
2024-09-23 11:05:00,53.92,54.08,53.88,54.0,80958.25,50.7111,50.8615,50.6734,50.7863,80958.25
2024-09-23 11:10:00,54.0,54.04,53.88,53.96,24207.0,50.7863,50.8239,50.6734,50.7487,24207.0
2024-09-23 11:15:00,53.96,54.04,53.88,54.0,52431.0,50.7487,50.8239,50.6734,50.7863,52431.0
2024-09-23 11:20:00,53.96,53.96,53.76,53.8,41020.5,50.7487,50.7487,50.5606,50.5982,41020.5
2024-09-23 11:25:00,53.8,53.88,53.76,53.84,72442.0,50.5982,50.6734,50.5606,50.6358,72442.0
2024-09-23 11:30:00,53.8,53.84,53.76,53.84,33264.25,50.5982,50.6358,50.5606,50.6358,33264.25
2024-09-23 11:35:00,53.8,53.88,53.76,53.84,27255.0,50.5982,50.6734,50.5606,50.6358,27255.0
2024-09-23 11:40:00,53.8,53.88,53.76,53.88,41167.5,50.5982,50.6734,50.5606,50.6734,41167.5
2024-09-23 11:45:00,53.84,53.88,53.76,53.8,36469.0,50.6358,50.6734,50.5606,50.5982,36469.0
2024-09-23 11:50:00,53.8,53.88,53.76,53.84,57881.75,50.5982,50.6734,50.5606,50.6358,57881.75
2024-09-23 11:55:00,53.84,54.0,53.8,53.96,37388.5,50.6358,50.7863,50.5982,50.7487,37388.5
2024-09-23 12:00:00,53.96,54.04,53.92,54.0,32305.5,50.7487,50.8239,50.7111,50.7863,32305.5
2024-09-23 12:05:00,54.0,54.0,53.84,53.92,15142.5,50.7863,50.7863,50.6358,50.7111,15142.5
2024-09-23 12:10:00,53.88,54.08,53.88,54.04,50884.5,50.6734,50.8615,50.6734,50.8239,50884.5
2024-09-23 12:15:00,54.04,54.16,53.96,54.04,25525.25,50.8239,50.9368,50.7487,50.8239,25525.25
2024-09-23 12:20:00,54.04,54.08,53.92,54.0,32928.0,50.8239,50.8615,50.7111,50.7863,32928.0
2024-09-23 12:25:00,53.96,54.0,53.92,53.96,15483.25,50.7487,50.7863,50.7111,50.7487,15483.25
2024-09-23 12:30:00,54.0,54.08,53.92,54.0,40495.25,50.7863,50.8615,50.7111,50.7863,40495.25
2024-09-23 12:35:00,53.96,54.12,53.96,54.04,37975.75,50.7487,50.8992,50.7487,50.8239,37975.75
2024-09-23 12:40:00,54.04,54.12,54.0,54.08,42915.75,50.8239,50.8992,50.7863,50.8615,42915.75
2024-09-23 12:45:00,54.12,54.16,54.0,54.04,83555.0,50.8992,50.9368,50.7863,50.8239,83555.0
2024-09-23 12:50:00,54.0,54.04,53.96,53.96,24498.25,50.7863,50.8239,50.7487,50.7487,24498.25
2024-09-23 12:55:00,53.96,54.04,53.92,54.0,47607.5,50.7487,50.8239,50.7111,50.7863,47607.5
2024-09-23 13:00:00,54.0,54.12,53.96,54.08,31975.0,50.7863,50.8992,50.7487,50.8615,31975.0
2024-09-23 13:05:00,54.04,54.12,53.96,54.0,21464.25,50.8239,50.8992,50.7487,50.7863,21464.25
2024-09-23 13:10:00,54.0,54.04,53.88,53.96,36285.75,50.7863,50.8239,50.6734,50.7487,36285.75
2024-09-23 13:15:00,53.92,54.0,53.92,53.96,30746.5,50.7111,50.7863,50.7111,50.7487,30746.5
2024-09-23 13:20:00,53.92,54.04,53.88,54.0,23075.75,50.7111,50.8239,50.6734,50.7863,23075.75
2024-09-23 13:25:00,54.04,54.04,53.88,53.92,26266.75,50.8239,50.8239,50.6734,50.7111,26266.75
2024-09-23 13:30:00,53.88,53.88,53.76,53.8,17475.0,50.6734,50.6734,50.5606,50.5982,17475.0
2024-09-23 13:35:00,53.76,53.92,53.76,53.84,38007.75,50.5606,50.7111,50.5606,50.6358,38007.75
2024-09-23 13:40:00,53.84,53.84,53.8,53.84,6485.0,50.6358,50.6358,50.5982,50.6358,6485.0
2024-09-23 13:45:00,53.88,53.88,53.76,53.84,19897.25,50.6734,50.6734,50.5606,50.6358,19897.25
2024-09-23 13:50:00,53.84,53.84,53.76,53.8,15507.0,50.6358,50.6358,50.5606,50.5982,15507.0
2024-09-23 13:55:00,53.8,53.84,53.76,53.8,24403.25,50.5982,50.6358,50.5606,50.5982,24403.25
2024-09-23 14:00:00,53.8,53.84,53.76,53.84,21886.75,50.5982,50.6358,50.5606,50.6358,21886.75
2024-09-23 14:05:00,53.84,53.88,53.72,53.76,47130.5,50.6358,50.6734,50.523,50.5606,47130.5
2024-09-23 14:10:00,53.76,53.84,53.72,53.84,29487.25,50.5606,50.6358,50.523,50.6358,29487.25
2024-09-23 14:15:00,53.84,53.84,53.76,53.8,9873.25,50.6358,50.6358,50.5606,50.5982,9873.25
2024-09-23 14:20:00,53.8,53.8,53.72,53.72,15867.75,50.5982,50.5982,50.523,50.523,15867.75
2024-09-23 14:25:00,53.76,53.84,53.72,53.76,13696.25,50.5606,50.6358,50.523,50.5606,13696.25
2024-09-23 14:30:00,53.76,53.76,53.68,53.72,24609.5,50.5606,50.5606,50.4853,50.523,24609.5
2024-09-23 14:35:00,53.72,53.8,53.72,53.76,12649.0,50.523,50.5982,50.523,50.5606,12649.0
2024-09-23 14:40:00,53.76,53.8,53.72,53.8,30118.75,50.5606,50.5982,50.523,50.5982,30118.75
2024-09-23 14:45:00,53.8,53.84,53.76,53.8,19088.0,50.5982,50.6358,50.5606,50.5982,19088.0
2024-09-23 14:50:00,53.8,53.84,53.76,53.84,6669.5,50.5982,50.6358,50.5606,50.6358,6669.5
2024-09-23 14:55:00,53.84,53.84,53.76,53.8,14470.75,50.6358,50.6358,50.5606,50.5982,14470.75
2024-09-23 15:00:00,53.8,53.84,53.8,53.84,16575.5,50.5982,50.6358,50.5982,50.6358,16575.5
2024-09-23 15:05:00,53.84,53.88,53.8,53.84,24534.75,50.6358,50.6734,50.5982,50.6358,24534.75
2024-09-23 15:10:00,53.88,53.92,53.84,53.88,26342.75,50.6734,50.7111,50.6358,50.6734,26342.75
2024-09-23 15:15:00,53.84,53.88,53.8,53.8,16198.25,50.6358,50.6734,50.5982,50.5982,16198.25
2024-09-23 15:20:00,53.8,53.84,53.76,53.84,24664.5,50.5982,50.6358,50.5606,50.6358,24664.5
2024-09-23 15:25:00,53.84,53.84,53.8,53.84,3336.75,50.6358,50.6358,50.5982,50.6358,3336.75
2024-09-23 15:30:00,53.84,53.84,53.72,53.72,11485.0,50.6358,50.6358,50.523,50.523,11485.0
2024-09-23 15:35:00,53.76,53.8,53.68,53.8,59150.5,50.5606,50.5982,50.4853,50.5982,59150.5
2024-09-23 15:40:00,53.8,53.92,53.76,53.84,43281.25,50.5982,50.7111,50.5606,50.6358,43281.25
2024-09-23 15:45:00,53.84,53.88,53.72,53.76,9557.5,50.6358,50.6734,50.523,50.5606,9557.5
2024-09-23 15:50:00,53.76,53.8,53.72,53.76,46271.0,50.5606,50.5982,50.523,50.5606,46271.0
2024-09-23 15:55:00,53.8,53.8,53.68,53.8,71204.0,50.5982,50.5982,50.4853,50.5982,71204.0
2024-09-24 09:30:00,53.6,53.88,53.44,53.52,122479.0,50.4101,50.6734,50.2596,50.3349,122479.0
2024-09-24 09:35:00,53.52,53.76,53.48,53.72,75362.25,50.3349,50.5606,50.2972,50.523,75362.25
2024-09-24 09:40:00,53.72,53.72,53.56,53.6,39637.0,50.523,50.523,50.3725,50.4101,39637.0
2024-09-24 09:45:00,53.6,53.68,53.48,53.52,56345.5,50.4101,50.4853,50.2972,50.3349,56345.5
2024-09-24 09:50:00,53.6,53.76,53.56,53.68,107705.75,50.4101,50.5606,50.3725,50.4853,107705.75
2024-09-24 09:55:00,53.68,53.76,53.6,53.72,38925.5,50.4853,50.5606,50.4101,50.523,38925.5
2024-09-24 10:00:00,53.72,54.0,53.72,53.84,86005.75,50.523,50.7863,50.523,50.6358,86005.75
2024-09-24 10:05:00,53.84,53.92,53.6,53.64,34699.75,50.6358,50.7111,50.4101,50.4477,34699.75
2024-09-24 10:10:00,53.64,53.88,53.56,53.84,41050.25,50.4477,50.6734,50.3725,50.6358,41050.25
2024-09-24 10:15:00,53.8,53.84,53.72,53.72,31042.75,50.5982,50.6358,50.523,50.523,31042.75
2024-09-24 10:20:00,53.72,53.84,53.64,53.68,41826.25,50.523,50.6358,50.4477,50.4853,41826.25
2024-09-24 10:25:00,53.64,53.84,53.6,53.72,59778.5,50.4477,50.6358,50.4101,50.523,59778.5
2024-09-24 10:30:00,53.72,53.88,53.64,53.84,18064.75,50.523,50.6734,50.4477,50.6358,18064.75
2024-09-24 10:35:00,53.84,53.96,53.8,53.84,37637.25,50.6358,50.7487,50.5982,50.6358,37637.25
2024-09-24 10:40:00,53.84,53.88,53.64,53.72,22954.25,50.6358,50.6734,50.4477,50.523,22954.25
2024-09-24 10:45:00,53.72,53.76,53.56,53.6,44531.0,50.523,50.5606,50.3725,50.4101,44531.0
2024-09-24 10:50:00,53.6,53.64,53.48,53.52,26241.25,50.4101,50.4477,50.2972,50.3349,26241.25
2024-09-24 10:55:00,53.52,53.56,53.32,53.44,60247.0,50.3349,50.3725,50.1468,50.2596,60247.0
2024-09-24 11:00:00,53.44,53.44,53.36,53.4,31200.75,50.2596,50.2596,50.1844,50.222,31200.75
2024-09-24 11:05:00,53.44,53.44,53.32,53.36,43072.0,50.2596,50.2596,50.1468,50.1844,43072.0
2024-09-24 11:10:00,53.36,53.4,53.2,53.32,78590.5,50.1844,50.222,50.0339,50.1468,78590.5
2024-09-24 11:15:00,53.36,53.4,53.32,53.4,42081.75,50.1844,50.222,50.1468,50.222,42081.75
2024-09-24 11:20:00,53.4,53.44,53.32,53.4,32742.75,50.222,50.2596,50.1468,50.222,32742.75
2024-09-24 11:25:00,53.4,53.48,53.36,53.48,15669.75,50.222,50.2972,50.1844,50.2972,15669.75
2024-09-24 11:30:00,53.48,53.56,53.44,53.52,29730.25,50.2972,50.3725,50.2596,50.3349,29730.25
2024-09-24 11:35:00,53.52,53.64,53.52,53.6,19817.75,50.3349,50.4477,50.3349,50.4101,19817.75
2024-09-24 11:40:00,53.64,53.76,53.6,53.72,38266.75,50.4477,50.5606,50.4101,50.523,38266.75
2024-09-24 11:45:00,53.76,53.8,53.64,53.8,50211.0,50.5606,50.5982,50.4477,50.5982,50211.0
2024-09-24 11:50:00,53.84,53.84,53.56,53.6,19184.0,50.6358,50.6358,50.3725,50.4101,19184.0
2024-09-24 11:55:00,53.6,53.76,53.56,53.72,29401.25,50.4101,50.5606,50.3725,50.523,29401.25
2024-09-24 12:00:00,53.72,53.8,53.64,53.72,24750.25,50.523,50.5982,50.4477,50.523,24750.25
2024-09-24 12:05:00,53.72,53.76,53.68,53.72,8049.75,50.523,50.5606,50.4853,50.523,8049.75
2024-09-24 12:10:00,53.76,53.76,53.64,53.68,13763.75,50.5606,50.5606,50.4477,50.4853,13763.75
2024-09-24 12:15:00,53.68,53.72,53.64,53.68,3635.75,50.4853,50.523,50.4477,50.4853,3635.75
2024-09-24 12:20:00,53.68,53.8,53.64,53.76,14868.25,50.4853,50.5982,50.4477,50.5606,14868.25
2024-09-24 12:25:00,53.76,53.88,53.72,53.88,26916.25,50.5606,50.6734,50.523,50.6734,26916.25
2024-09-24 12:30:00,53.88,53.92,53.84,53.84,16537.0,50.6734,50.7111,50.6358,50.6358,16537.0
2024-09-24 12:35:00,53.84,53.84,53.72,53.72,7844.75,50.6358,50.6358,50.523,50.523,7844.75
2024-09-24 12:40:00,53.72,53.72,53.6,53.68,41266.0,50.523,50.523,50.4101,50.4853,41266.0
2024-09-24 12:45:00,53.64,53.72,53.64,53.68,12292.5,50.4477,50.523,50.4477,50.4853,12292.5
2024-09-24 12:50:00,53.72,53.76,53.64,53.76,19938.0,50.523,50.5606,50.4477,50.5606,19938.0
2024-09-24 12:55:00,53.76,53.8,53.72,53.76,28606.25,50.5606,50.5982,50.523,50.5606,28606.25
2024-09-24 13:00:00,53.8,53.8,53.68,53.76,32577.5,50.5982,50.5982,50.4853,50.5606,32577.5
2024-09-24 13:05:00,53.8,53.8,53.68,53.76,15910.25,50.5982,50.5982,50.4853,50.5606,15910.25
2024-09-24 13:10:00,53.72,53.76,53.6,53.6,15129.5,50.523,50.5606,50.4101,50.4101,15129.5
2024-09-24 13:15:00,53.64,53.68,53.6,53.68,9587.25,50.4477,50.4853,50.4101,50.4853,9587.25
2024-09-24 13:20:00,53.68,53.76,53.64,53.76,7002.75,50.4853,50.5606,50.4477,50.5606,7002.75
2024-09-24 13:25:00,53.76,53.8,53.68,53.76,19471.0,50.5606,50.5982,50.4853,50.5606,19471.0
2024-09-24 13:30:00,53.76,53.8,53.72,53.76,13693.0,50.5606,50.5982,50.523,50.5606,13693.0
2024-09-24 13:35:00,53.72,53.84,53.72,53.84,8773.75,50.523,50.6358,50.523,50.6358,8773.75
2024-09-24 13:40:00,53.8,53.88,53.76,53.8,19709.75,50.5982,50.6734,50.5606,50.5982,19709.75
2024-09-24 13:45:00,53.8,53.88,53.8,53.84,12527.25,50.5982,50.6734,50.5982,50.6358,12527.25
2024-09-24 13:50:00,53.84,53.88,53.8,53.8,14760.5,50.6358,50.6734,50.5982,50.5982,14760.5
2024-09-24 13:55:00,53.84,53.88,53.8,53.84,15522.25,50.6358,50.6734,50.5982,50.6358,15522.25
2024-09-24 14:00:00,53.84,53.88,53.76,53.76,11837.25,50.6358,50.6734,50.5606,50.5606,11837.25
2024-09-24 14:05:00,53.76,53.8,53.72,53.76,10269.75,50.5606,50.5982,50.523,50.5606,10269.75
2024-09-24 14:10:00,53.8,53.84,53.76,53.76,13184.75,50.5982,50.6358,50.5606,50.5606,13184.75
2024-09-24 14:15:00,53.8,53.88,53.76,53.8,18986.75,50.5982,50.6734,50.5606,50.5982,18986.75
2024-09-24 14:20:00,53.8,53.88,53.76,53.84,19085.25,50.5982,50.6734,50.5606,50.6358,19085.25
2024-09-24 14:25:00,53.84,53.96,53.8,53.92,18732.75,50.6358,50.7487,50.5982,50.7111,18732.75
2024-09-24 14:30:00,53.92,54.08,53.88,53.96,92003.75,50.7111,50.8615,50.6734,50.7487,92003.75
2024-09-24 14:35:00,53.92,53.96,53.76,53.8,23753.25,50.7111,50.7487,50.5606,50.5982,23753.25
2024-09-24 14:40:00,53.76,53.84,53.72,53.8,13575.0,50.5606,50.6358,50.523,50.5982,13575.0
2024-09-24 14:45:00,53.8,53.84,53.76,53.8,7051.0,50.5982,50.6358,50.5606,50.5982,7051.0
2024-09-24 14:50:00,53.84,53.84,53.76,53.8,13024.0,50.6358,50.6358,50.5606,50.5982,13024.0
2024-09-24 14:55:00,53.8,53.88,53.76,53.84,12356.5,50.5982,50.6734,50.5606,50.6358,12356.5
2024-09-24 15:00:00,53.84,53.88,53.72,53.72,24624.25,50.6358,50.6734,50.523,50.523,24624.25
2024-09-24 15:05:00,53.72,53.8,53.68,53.72,23358.0,50.523,50.5982,50.4853,50.523,23358.0
2024-09-24 15:10:00,53.72,53.76,53.68,53.72,8567.0,50.523,50.5606,50.4853,50.523,8567.0
2024-09-24 15:15:00,53.68,53.72,53.68,53.72,9937.5,50.4853,50.523,50.4853,50.523,9937.5
2024-09-24 15:20:00,53.72,53.72,53.64,53.64,14996.0,50.523,50.523,50.4477,50.4477,14996.0
2024-09-24 15:25:00,53.64,53.64,53.6,53.64,4651.5,50.4477,50.4477,50.4101,50.4477,4651.5
2024-09-24 15:30:00,53.64,53.68,53.6,53.68,28727.5,50.4477,50.4853,50.4101,50.4853,28727.5
2024-09-24 15:35:00,53.68,53.8,53.64,53.76,12956.5,50.4853,50.5982,50.4477,50.5606,12956.5
2024-09-24 15:40:00,53.76,53.8,53.68,53.72,12191.25,50.5606,50.5982,50.4853,50.523,12191.25
2024-09-24 15:45:00,53.68,53.72,53.64,53.64,35012.5,50.4853,50.523,50.4477,50.4477,35012.5
2024-09-24 15:50:00,53.68,53.72,53.64,53.68,27495.25,50.4853,50.523,50.4477,50.4853,27495.25
2024-09-24 15:55:00,53.68,53.68,53.4,53.44,104651.0,50.4853,50.4853,50.222,50.2596,104651.0
2024-09-25 09:30:00,52.4,52.6,52.24,52.52,248000.5,50.1357,50.3271,49.9826,50.2505,248000.5
2024-09-25 09:35:00,52.52,52.76,52.52,52.68,43523.0,50.2505,50.4801,50.2505,50.4036,43523.0
2024-09-25 09:40:00,52.68,52.84,52.64,52.72,45067.25,50.4036,50.5567,50.3653,50.4419,45067.25
2024-09-25 09:45:00,52.72,52.84,52.6,52.8,65208.0,50.4419,50.5567,50.3271,50.5184,65208.0
2024-09-25 09:50:00,52.8,52.92,52.72,52.84,65239.75,50.5184,50.6332,50.4419,50.5567,65239.75
2024-09-25 09:55:00,52.84,52.96,52.84,52.96,46664.5,50.5567,50.6715,50.5567,50.6715,46664.5
2024-09-25 10:00:00,52.96,53.0,52.76,52.84,60112.5,50.6715,50.7098,50.4801,50.5567,60112.5
2024-09-25 10:05:00,52.8,52.84,52.76,52.84,73434.5,50.5184,50.5567,50.4801,50.5567,73434.5
2024-09-25 10:10:00,52.8,53.08,52.76,52.96,87097.25,50.5184,50.7863,50.4801,50.6715,87097.25
2024-09-25 10:15:00,53.0,53.08,52.92,53.08,52120.5,50.7098,50.7863,50.6332,50.7863,52120.5
2024-09-25 10:20:00,53.04,53.28,53.04,53.16,58918.0,50.748,50.9777,50.748,50.8629,58918.0
2024-09-25 10:25:00,53.16,53.32,53.12,53.2,78506.0,50.8629,51.0159,50.8246,50.9011,78506.0
2024-09-25 10:30:00,53.2,53.24,53.12,53.24,19409.0,50.9011,50.9394,50.8246,50.9394,19409.0
2024-09-25 10:35:00,53.24,53.36,53.12,53.16,67722.5,50.9394,51.0542,50.8246,50.8629,67722.5
2024-09-25 10:40:00,53.16,53.2,53.08,53.12,89173.0,50.8629,50.9011,50.7863,50.8246,89173.0
2024-09-25 10:45:00,53.12,53.32,53.08,53.28,65557.5,50.8246,51.0159,50.7863,50.9777,65557.5
2024-09-25 10:50:00,53.28,53.36,53.04,53.08,51893.75,50.9777,51.0542,50.748,50.7863,51893.75
2024-09-25 10:55:00,53.12,53.2,53.04,53.12,26795.0,50.8246,50.9011,50.748,50.8246,26795.0
2024-09-25 11:00:00,53.12,53.16,53.08,53.12,22610.5,50.8246,50.8629,50.7863,50.8246,22610.5
2024-09-25 11:05:00,53.12,53.28,53.08,53.2,35948.0,50.8246,50.9777,50.7863,50.9011,35948.0
2024-09-25 11:10:00,53.2,53.36,53.2,53.32,63474.25,50.9011,51.0542,50.9011,51.0159,63474.25
2024-09-25 11:15:00,53.32,53.4,53.28,53.32,38098.5,51.0159,51.0925,50.9777,51.0159,38098.5
2024-09-25 11:20:00,53.32,53.36,53.24,53.28,41830.75,51.0159,51.0542,50.9394,50.9777,41830.75
2024-09-25 11:25:00,53.28,53.32,53.24,53.28,30462.75,50.9777,51.0159,50.9394,50.9777,30462.75
2024-09-25 11:30:00,53.32,53.36,53.28,53.36,13668.5,51.0159,51.0542,50.9777,51.0542,13668.5
2024-09-25 11:35:00,53.36,53.4,53.28,53.36,30613.75,51.0542,51.0925,50.9777,51.0542,30613.75
2024-09-25 11:40:00,53.36,53.48,53.32,53.48,58578.5,51.0542,51.169,51.0159,51.169,58578.5
2024-09-25 11:45:00,53.44,53.48,53.32,53.36,57866.5,51.1308,51.169,51.0159,51.0542,57866.5
2024-09-25 11:50:00,53.36,53.48,53.36,53.4,50458.0,51.0542,51.169,51.0542,51.0925,50458.0
2024-09-25 11:55:00,53.4,53.44,53.36,53.44,26767.5,51.0925,51.1308,51.0542,51.1308,26767.5
2024-09-25 12:00:00,53.44,53.48,53.4,53.44,22659.75,51.1308,51.169,51.0925,51.1308,22659.75
2024-09-25 12:05:00,53.44,53.48,53.36,53.36,17978.25,51.1308,51.169,51.0542,51.0542,17978.25
2024-09-25 12:10:00,53.36,53.44,53.32,53.4,28289.75,51.0542,51.1308,51.0159,51.0925,28289.75
2024-09-25 12:15:00,53.44,53.52,53.4,53.52,8945.25,51.1308,51.2073,51.0925,51.2073,8945.25
2024-09-25 12:20:00,53.52,53.56,53.44,53.48,32972.5,51.2073,51.2456,51.1308,51.169,32972.5
2024-09-25 12:25:00,53.48,53.48,53.4,53.44,7779.75,51.169,51.169,51.0925,51.1308,7779.75
2024-09-25 12:30:00,53.48,53.52,53.4,53.44,16620.25,51.169,51.2073,51.0925,51.1308,16620.25
2024-09-25 12:35:00,53.44,53.56,53.4,53.52,44598.0,51.1308,51.2456,51.0925,51.2073,44598.0
2024-09-25 12:40:00,53.52,53.64,53.48,53.56,22009.25,51.2073,51.3221,51.169,51.2456,22009.25
2024-09-25 12:45:00,53.52,53.6,53.52,53.6,18919.0,51.2073,51.2838,51.2073,51.2838,18919.0
2024-09-25 12:50:00,53.56,53.6,53.4,53.44,22418.5,51.2456,51.2838,51.0925,51.1308,22418.5
2024-09-25 12:55:00,53.48,53.6,53.48,53.56,23292.0,51.169,51.2838,51.169,51.2456,23292.0
2024-09-25 13:00:00,53.56,53.76,53.52,53.56,52049.0,51.2456,51.4369,51.2073,51.2456,52049.0
2024-09-25 13:05:00,53.6,53.64,53.48,53.6,16713.5,51.2838,51.3221,51.169,51.2838,16713.5
2024-09-25 13:10:00,53.6,53.68,53.56,53.64,34379.5,51.2838,51.3604,51.2456,51.3221,34379.5
2024-09-25 13:15:00,53.64,53.64,53.52,53.6,33252.5,51.3221,51.3221,51.2073,51.2838,33252.5
2024-09-25 13:20:00,53.6,53.68,53.56,53.64,20893.75,51.2838,51.3604,51.2456,51.3221,20893.75
2024-09-25 13:25:00,53.68,53.76,53.64,53.72,35272.75,51.3604,51.4369,51.3221,51.3987,35272.75
2024-09-25 13:30:00,53.76,53.84,53.68,53.8,42544.25,51.4369,51.5135,51.3604,51.4752,42544.25
2024-09-25 13:35:00,53.84,53.96,53.68,53.76,58356.5,51.5135,51.6283,51.3604,51.4369,58356.5
2024-09-25 13:40:00,53.76,53.84,53.72,53.76,52338.75,51.4369,51.5135,51.3987,51.4369,52338.75
2024-09-25 13:45:00,53.76,53.84,53.72,53.76,35747.75,51.4369,51.5135,51.3987,51.4369,35747.75
2024-09-25 13:50:00,53.76,53.76,53.52,53.52,59482.5,51.4369,51.4369,51.2073,51.2073,59482.5
2024-09-25 13:55:00,53.52,53.56,53.44,53.44,29350.0,51.2073,51.2456,51.1308,51.1308,29350.0
2024-09-25 14:00:00,53.44,53.56,53.4,53.52,30775.5,51.1308,51.2456,51.0925,51.2073,30775.5
2024-09-25 14:05:00,53.52,53.68,53.48,53.6,19201.0,51.2073,51.3604,51.169,51.2838,19201.0
2024-09-25 14:10:00,53.64,53.68,53.56,53.64,19109.5,51.3221,51.3604,51.2456,51.3221,19109.5
2024-09-25 14:15:00,53.68,53.76,53.6,53.6,16777.0,51.3604,51.4369,51.2838,51.2838,16777.0
2024-09-25 14:20:00,53.64,53.64,53.56,53.6,16214.25,51.3221,51.3221,51.2456,51.2838,16214.25
2024-09-25 14:25:00,53.56,53.56,53.44,53.48,12086.5,51.2456,51.2456,51.1308,51.169,12086.5
2024-09-25 14:30:00,53.48,53.6,53.44,53.52,18778.5,51.169,51.2838,51.1308,51.2073,18778.5
2024-09-25 14:35:00,53.52,53.52,53.44,53.52,19690.25,51.2073,51.2073,51.1308,51.2073,19690.25
2024-09-25 14:40:00,53.52,53.56,53.48,53.52,22851.5,51.2073,51.2456,51.169,51.2073,22851.5
2024-09-25 14:45:00,53.52,53.56,53.48,53.52,23165.25,51.2073,51.2456,51.169,51.2073,23165.25
2024-09-25 14:50:00,53.52,53.6,53.48,53.48,12001.75,51.2073,51.2838,51.169,51.169,12001.75
2024-09-25 14:55:00,53.52,53.6,53.48,53.52,10144.0,51.2073,51.2838,51.169,51.2073,10144.0
2024-09-25 15:00:00,53.56,53.6,53.48,53.48,17139.75,51.2456,51.2838,51.169,51.169,17139.75
2024-09-25 15:05:00,53.52,53.56,53.48,53.56,30712.25,51.2073,51.2456,51.169,51.2456,30712.25
2024-09-25 15:10:00,53.56,53.6,53.48,53.52,31065.25,51.2456,51.2838,51.169,51.2073,31065.25
2024-09-25 15:15:00,53.52,53.64,53.52,53.64,9011.5,51.2073,51.3221,51.2073,51.3221,9011.5
2024-09-25 15:20:00,53.6,53.64,53.56,53.6,42774.25,51.2838,51.3221,51.2456,51.2838,42774.25
2024-09-25 15:25:00,53.6,53.64,53.56,53.56,28425.25,51.2838,51.3221,51.2456,51.2456,28425.25
2024-09-25 15:30:00,53.56,53.64,53.52,53.6,32608.0,51.2456,51.3221,51.2073,51.2838,32608.0
2024-09-25 15:35:00,53.64,53.76,53.6,53.68,24780.75,51.3221,51.4369,51.2838,51.3604,24780.75
2024-09-25 15:40:00,53.72,53.8,53.68,53.68,30806.5,51.3987,51.4752,51.3604,51.3604,30806.5
2024-09-25 15:45:00,53.68,53.72,53.64,53.68,46076.5,51.3604,51.3987,51.3221,51.3604,46076.5
2024-09-25 15:50:00,53.64,53.76,53.6,53.68,46333.25,51.3221,51.4369,51.2838,51.3604,46333.25
2024-09-25 15:55:00,53.68,53.76,53.64,53.68,57632.5,51.3604,51.4369,51.3221,51.3604,57632.5
2024-09-26 09:30:00,52.88,53.04,52.68,52.84,279707.5,50.595,50.748,50.4036,50.5567,279707.5
2024-09-26 09:35:00,52.8,52.96,52.6,52.84,121122.25,50.5184,50.6715,50.3271,50.5567,121122.25
2024-09-26 09:40:00,52.88,53.0,52.8,52.84,62324.75,50.595,50.7098,50.5184,50.5567,62324.75
2024-09-26 09:45:00,52.8,52.92,52.72,52.8,52864.5,50.5184,50.6332,50.4419,50.5184,52864.5
2024-09-26 09:50:00,52.84,53.0,52.76,52.84,48741.5,50.5567,50.7098,50.4801,50.5567,48741.5
2024-09-26 09:55:00,52.84,53.0,52.8,52.92,38773.5,50.5567,50.7098,50.5184,50.6332,38773.5
2024-09-26 10:00:00,52.88,53.0,52.6,52.96,102438.75,50.595,50.7098,50.3271,50.6715,102438.75
2024-09-26 10:05:00,52.96,53.12,52.92,53.12,110974.5,50.6715,50.8246,50.6332,50.8246,110974.5
2024-09-26 10:10:00,53.16,53.16,52.96,53.04,65530.5,50.8629,50.8629,50.6715,50.748,65530.5
2024-09-26 10:15:00,53.04,53.08,52.92,53.0,63837.5,50.748,50.7863,50.6332,50.7098,63837.5
2024-09-26 10:20:00,53.04,53.28,53.0,53.16,76324.0,50.748,50.9777,50.7098,50.8629,76324.0
2024-09-26 10:25:00,53.2,53.24,53.08,53.08,82253.75,50.9011,50.9394,50.7863,50.7863,82253.75
2024-09-26 10:30:00,53.08,53.12,52.84,52.88,83727.0,50.7863,50.8246,50.5567,50.595,83727.0
2024-09-26 10:35:00,52.88,52.92,52.76,52.76,62801.5,50.595,50.6332,50.4801,50.4801,62801.5
2024-09-26 10:40:00,52.8,52.96,52.76,52.88,60190.5,50.5184,50.6715,50.4801,50.595,60190.5
2024-09-26 10:45:00,52.88,52.88,52.72,52.84,85032.0,50.595,50.595,50.4419,50.5567,85032.0
2024-09-26 10:50:00,52.84,52.92,52.8,52.84,66234.75,50.5567,50.6332,50.5184,50.5567,66234.75
2024-09-26 10:55:00,52.84,53.0,52.76,52.92,67034.5,50.5567,50.7098,50.4801,50.6332,67034.5
2024-09-26 11:00:00,52.92,52.96,52.8,52.92,58676.5,50.6332,50.6715,50.5184,50.6332,58676.5
2024-09-26 11:05:00,52.92,53.0,52.8,52.92,35650.75,50.6332,50.7098,50.5184,50.6332,35650.75
2024-09-26 11:10:00,52.92,53.08,52.92,53.04,110896.25,50.6332,50.7863,50.6332,50.748,110896.25
2024-09-26 11:15:00,53.04,53.08,52.92,53.0,86969.75,50.748,50.7863,50.6332,50.7098,86969.75
2024-09-26 11:20:00,53.0,53.0,52.88,52.92,46418.25,50.7098,50.7098,50.595,50.6332,46418.25
2024-09-26 11:25:00,52.92,53.04,52.88,53.0,54447.25,50.6332,50.748,50.595,50.7098,54447.25
2024-09-26 11:30:00,53.04,53.04,52.92,52.96,48851.25,50.748,50.748,50.6332,50.6715,48851.25
2024-09-26 11:35:00,52.96,53.0,52.8,52.8,51093.75,50.6715,50.7098,50.5184,50.5184,51093.75
2024-09-26 11:40:00,52.8,52.88,52.76,52.84,25238.75,50.5184,50.595,50.4801,50.5567,25238.75
2024-09-26 11:45:00,52.84,52.88,52.8,52.88,24860.25,50.5567,50.595,50.5184,50.595,24860.25
2024-09-26 11:50:00,52.88,52.92,52.72,52.76,28271.25,50.595,50.6332,50.4419,50.4801,28271.25
2024-09-26 11:55:00,52.72,52.76,52.6,52.68,64317.25,50.4419,50.4801,50.3271,50.4036,64317.25
2024-09-26 12:00:00,52.72,52.84,52.64,52.8,28409.25,50.4419,50.5567,50.3653,50.5184,28409.25
2024-09-26 12:05:00,52.8,52.84,52.72,52.76,46362.0,50.5184,50.5567,50.4419,50.4801,46362.0
2024-09-26 12:10:00,52.72,52.8,52.64,52.76,29828.5,50.4419,50.5184,50.3653,50.4801,29828.5
2024-09-26 12:15:00,52.76,52.8,52.72,52.72,13371.75,50.4801,50.5184,50.4419,50.4419,13371.75
2024-09-26 12:20:00,52.72,52.76,52.64,52.72,26518.75,50.4419,50.4801,50.3653,50.4419,26518.75
2024-09-26 12:25:00,52.68,52.8,52.64,52.8,43599.5,50.4036,50.5184,50.3653,50.5184,43599.5
2024-09-26 12:30:00,52.76,52.84,52.76,52.8,32288.25,50.4801,50.5567,50.4801,50.5184,32288.25
2024-09-26 12:35:00,52.8,52.8,52.72,52.72,13785.0,50.5184,50.5184,50.4419,50.4419,13785.0
2024-09-26 12:40:00,52.76,52.8,52.72,52.76,24145.5,50.4801,50.5184,50.4419,50.4801,24145.5
2024-09-26 12:45:00,52.76,52.8,52.72,52.8,22300.25,50.4801,50.5184,50.4419,50.5184,22300.25
2024-09-26 12:50:00,52.84,52.84,52.76,52.84,12416.5,50.5567,50.5567,50.4801,50.5567,12416.5
2024-09-26 12:55:00,52.8,52.88,52.8,52.84,16213.25,50.5184,50.595,50.5184,50.5567,16213.25
2024-09-26 13:00:00,52.84,52.88,52.72,52.72,15473.5,50.5567,50.595,50.4419,50.4419,15473.5
2024-09-26 13:05:00,52.72,52.88,52.68,52.84,75921.75,50.4419,50.595,50.4036,50.5567,75921.75
2024-09-26 13:10:00,52.84,52.92,52.8,52.88,14362.25,50.5567,50.6332,50.5184,50.595,14362.25
2024-09-26 13:15:00,52.88,53.12,52.88,53.08,89197.0,50.595,50.8246,50.595,50.7863,89197.0
2024-09-26 13:20:00,53.08,53.08,52.92,53.0,28780.75,50.7863,50.7863,50.6332,50.7098,28780.75
2024-09-26 13:25:00,53.0,53.0,52.8,52.8,34769.0,50.7098,50.7098,50.5184,50.5184,34769.0
2024-09-26 13:30:00,52.8,52.84,52.72,52.8,49284.25,50.5184,50.5567,50.4419,50.5184,49284.25
2024-09-26 13:35:00,52.76,52.8,52.76,52.8,7955.0,50.4801,50.5184,50.4801,50.5184,7955.0
2024-09-26 13:40:00,52.8,52.8,52.76,52.8,8574.0,50.5184,50.5184,50.4801,50.5184,8574.0
2024-09-26 13:45:00,52.8,52.8,52.72,52.76,51463.0,50.5184,50.5184,50.4419,50.4801,51463.0
2024-09-26 13:50:00,52.72,52.84,52.72,52.8,24575.75,50.4419,50.5567,50.4419,50.5184,24575.75
2024-09-26 13:55:00,52.76,52.8,52.72,52.72,10354.5,50.4801,50.5184,50.4419,50.4419,10354.5
2024-09-26 14:00:00,52.76,52.76,52.68,52.76,10471.0,50.4801,50.4801,50.4036,50.4801,10471.0
2024-09-26 14:05:00,52.76,52.76,52.68,52.72,26046.5,50.4801,50.4801,50.4036,50.4419,26046.5
2024-09-26 14:10:00,52.72,52.76,52.6,52.68,111275.5,50.4419,50.4801,50.3271,50.4036,111275.5
2024-09-26 14:15:00,52.64,52.64,52.52,52.6,52471.75,50.3653,50.3653,50.2505,50.3271,52471.75
2024-09-26 14:20:00,52.56,52.64,52.52,52.6,37663.0,50.2888,50.3653,50.2505,50.3271,37663.0
2024-09-26 14:25:00,52.6,52.64,52.6,52.6,6075.5,50.3271,50.3653,50.3271,50.3271,6075.5
2024-09-26 14:30:00,52.64,52.72,52.6,52.68,20164.75,50.3653,50.4419,50.3271,50.4036,20164.75
2024-09-26 14:35:00,52.68,52.72,52.64,52.68,10872.75,50.4036,50.4419,50.3653,50.4036,10872.75
2024-09-26 14:40:00,52.68,52.72,52.64,52.72,25057.5,50.4036,50.4419,50.3653,50.4419,25057.5
2024-09-26 14:45:00,52.72,52.76,52.68,52.72,46336.75,50.4419,50.4801,50.4036,50.4419,46336.75
2024-09-26 14:50:00,52.72,52.72,52.68,52.72,7741.25,50.4419,50.4419,50.4036,50.4419,7741.25
2024-09-26 14:55:00,52.68,52.72,52.64,52.68,4761.0,50.4036,50.4419,50.3653,50.4036,4761.0
2024-09-26 15:00:00,52.68,52.68,52.64,52.68,3222.75,50.4036,50.4036,50.3653,50.4036,3222.75
2024-09-26 15:05:00,52.68,52.72,52.64,52.68,10381.0,50.4036,50.4419,50.3653,50.4036,10381.0
2024-09-26 15:10:00,52.72,52.76,52.68,52.68,39961.25,50.4419,50.4801,50.4036,50.4036,39961.25
2024-09-26 15:15:00,52.72,52.8,52.68,52.76,26924.25,50.4419,50.5184,50.4036,50.4801,26924.25
2024-09-26 15:20:00,52.76,52.84,52.72,52.84,22001.5,50.4801,50.5567,50.4419,50.5567,22001.5
2024-09-26 15:25:00,52.84,52.92,52.8,52.88,30779.25,50.5567,50.6332,50.5184,50.595,30779.25
2024-09-26 15:30:00,52.84,53.0,52.84,52.96,65493.25,50.5567,50.7098,50.5567,50.6715,65493.25
2024-09-26 15:35:00,52.96,53.0,52.84,52.84,28818.75,50.6715,50.7098,50.5567,50.5567,28818.75
2024-09-26 15:40:00,52.84,52.92,52.84,52.84,24975.25,50.5567,50.6332,50.5567,50.5567,24975.25
2024-09-26 15:45:00,52.84,52.88,52.8,52.84,34223.25,50.5567,50.595,50.5184,50.5567,34223.25
2024-09-26 15:50:00,52.84,52.88,52.72,52.76,25608.25,50.5567,50.595,50.4419,50.4801,25608.25
2024-09-26 15:55:00,52.76,52.8,52.56,52.72,85887.0,50.4801,50.5184,50.2888,50.4419,85887.0
2024-09-27 09:30:00,52.36,52.56,52.12,52.24,162844.75,50.0974,50.2888,49.8678,49.9826,162844.75
2024-09-27 09:35:00,52.24,52.28,52.0,52.16,92857.75,49.9826,50.0209,49.753,49.9061,92857.75
2024-09-27 09:40:00,52.16,52.2,52.04,52.16,89823.5,49.9061,49.9443,49.7912,49.9061,89823.5
2024-09-27 09:45:00,52.12,52.28,52.08,52.28,82125.5,49.8678,50.0209,49.8295,50.0209,82125.5
2024-09-27 09:50:00,52.28,52.36,52.2,52.28,57420.0,50.0209,50.0974,49.9443,50.0209,57420.0
2024-09-27 09:55:00,52.28,52.32,52.08,52.16,32194.0,50.0209,50.0592,49.8295,49.9061,32194.0
2024-09-27 10:00:00,52.12,52.28,51.92,51.96,158820.25,49.8678,50.0209,49.6764,49.7147,158820.25
2024-09-27 10:05:00,52.0,52.04,51.84,52.0,88333.75,49.753,49.7912,49.5999,49.753,88333.75
2024-09-27 10:10:00,52.0,52.04,51.8,51.8,67592.5,49.753,49.7912,49.5616,49.5616,67592.5
2024-09-27 10:15:00,51.84,51.84,51.68,51.72,91419.25,49.5999,49.5999,49.4468,49.4851,91419.25
2024-09-27 10:20:00,51.72,51.72,51.56,51.6,95206.5,49.4851,49.4851,49.332,49.3703,95206.5
2024-09-27 10:25:00,51.56,51.6,51.4,51.52,79726.5,49.332,49.3703,49.1789,49.2937,79726.5
2024-09-27 10:30:00,51.52,51.56,51.44,51.52,66601.0,49.2937,49.332,49.2172,49.2937,66601.0
2024-09-27 10:35:00,51.56,51.56,51.4,51.52,71629.75,49.332,49.332,49.1789,49.2937,71629.75
2024-09-27 10:40:00,51.52,51.64,51.48,51.64,70405.75,49.2937,49.4085,49.2554,49.4085,70405.75
2024-09-27 10:45:00,51.64,51.64,51.52,51.6,56037.0,49.4085,49.4085,49.2937,49.3703,56037.0
2024-09-27 10:50:00,51.6,51.6,51.52,51.56,42227.5,49.3703,49.3703,49.2937,49.332,42227.5
2024-09-27 10:55:00,51.56,51.56,51.4,51.48,68792.75,49.332,49.332,49.1789,49.2554,68792.75
2024-09-27 11:00:00,51.48,51.52,51.32,51.36,49060.5,49.2554,49.2937,49.1024,49.1406,49060.5
2024-09-27 11:05:00,51.36,51.36,51.2,51.28,50142.25,49.1406,49.1406,48.9875,49.0641,50142.25
2024-09-27 11:10:00,51.28,51.28,51.16,51.28,113586.0,49.0641,49.0641,48.9493,49.0641,113586.0
2024-09-27 11:15:00,51.28,51.28,51.16,51.24,85809.0,49.0641,49.0641,48.9493,49.0258,85809.0
2024-09-27 11:20:00,51.24,51.28,51.12,51.12,82282.75,49.0258,49.0641,48.911,48.911,82282.75
2024-09-27 11:25:00,51.16,51.16,51.08,51.12,58659.5,48.9493,48.9493,48.8727,48.911,58659.5
2024-09-27 11:30:00,51.12,51.2,51.08,51.16,60504.25,48.911,48.9875,48.8727,48.9493,60504.25
2024-09-27 11:35:00,51.16,51.24,51.12,51.24,84386.25,48.9493,49.0258,48.911,49.0258,84386.25
2024-09-27 11:40:00,51.24,51.32,51.2,51.2,54951.25,49.0258,49.1024,48.9875,48.9875,54951.25
2024-09-27 11:45:00,51.2,51.24,51.16,51.24,36437.0,48.9875,49.0258,48.9493,49.0258,36437.0
2024-09-27 11:50:00,51.24,51.36,51.2,51.32,68375.5,49.0258,49.1406,48.9875,49.1024,68375.5
2024-09-27 11:55:00,51.32,51.4,51.28,51.4,48321.75,49.1024,49.1789,49.0641,49.1789,48321.75
2024-09-27 12:00:00,51.4,51.6,51.36,51.6,78414.75,49.1789,49.3703,49.1406,49.3703,78414.75
2024-09-27 12:05:00,51.6,51.68,51.52,51.68,54498.5,49.3703,49.4468,49.2937,49.4468,54498.5
2024-09-27 12:10:00,51.68,51.84,51.64,51.8,73370.0,49.4468,49.5999,49.4085,49.5616,73370.0
2024-09-27 12:15:00,51.8,51.84,51.68,51.8,50737.75,49.5616,49.5999,49.4468,49.5616,50737.75
2024-09-27 12:20:00,51.8,51.84,51.76,51.8,51714.75,49.5616,49.5999,49.5233,49.5616,51714.75
2024-09-27 12:25:00,51.84,51.92,51.76,51.84,87210.25,49.5999,49.6764,49.5233,49.5999,87210.25
2024-09-27 12:30:00,51.84,51.92,51.8,51.88,38945.0,49.5999,49.6764,49.5616,49.6382,38945.0
2024-09-27 12:35:00,51.92,51.92,51.8,51.84,28059.5,49.6764,49.6764,49.5616,49.5999,28059.5
2024-09-27 12:40:00,51.88,51.92,51.84,51.88,25163.75,49.6382,49.6764,49.5999,49.6382,25163.75
2024-09-27 12:45:00,51.92,52.0,51.88,52.0,29906.5,49.6764,49.753,49.6382,49.753,29906.5
2024-09-27 12:50:00,52.0,52.04,51.96,52.0,31162.5,49.753,49.7912,49.7147,49.753,31162.5
2024-09-27 12:55:00,52.0,52.08,51.96,52.0,24670.5,49.753,49.8295,49.7147,49.753,24670.5
2024-09-27 13:00:00,52.04,52.04,51.88,51.92,36059.25,49.7912,49.7912,49.6382,49.6764,36059.25
2024-09-27 13:05:00,51.92,52.2,51.88,52.16,41450.25,49.6764,49.9443,49.6382,49.9061,41450.25
2024-09-27 13:10:00,52.16,52.2,52.04,52.12,37997.0,49.9061,49.9443,49.7912,49.8678,37997.0
2024-09-27 13:15:00,52.08,52.12,52.04,52.12,19114.25,49.8295,49.8678,49.7912,49.8678,19114.25
2024-09-27 13:20:00,52.12,52.12,52.0,52.04,26213.25,49.8678,49.8678,49.753,49.7912,26213.25
2024-09-27 13:25:00,52.04,52.12,52.04,52.08,22589.5,49.7912,49.8678,49.7912,49.8295,22589.5
2024-09-27 13:30:00,52.08,52.16,52.04,52.12,43658.0,49.8295,49.9061,49.7912,49.8678,43658.0
2024-09-27 13:35:00,52.12,52.16,52.08,52.12,30183.75,49.8678,49.9061,49.8295,49.8678,30183.75
2024-09-27 13:40:00,52.12,52.16,52.04,52.04,33624.25,49.8678,49.9061,49.7912,49.7912,33624.25
2024-09-27 13:45:00,52.04,52.08,51.96,52.0,15086.75,49.7912,49.8295,49.7147,49.753,15086.75
2024-09-27 13:50:00,52.0,52.04,51.92,52.04,22172.75,49.753,49.7912,49.6764,49.7912,22172.75
2024-09-27 13:55:00,52.04,52.08,51.96,52.0,22016.25,49.7912,49.8295,49.7147,49.753,22016.25
2024-09-27 14:00:00,51.96,52.04,51.92,52.0,38134.0,49.7147,49.7912,49.6764,49.753,38134.0
2024-09-27 14:05:00,52.04,52.12,52.0,52.04,20602.75,49.7912,49.8678,49.753,49.7912,20602.75
2024-09-27 14:10:00,52.04,52.08,52.0,52.08,5417.75,49.7912,49.8295,49.753,49.8295,5417.75
2024-09-27 14:15:00,52.08,52.12,52.0,52.12,22017.0,49.8295,49.8678,49.753,49.8678,22017.0
2024-09-27 14:20:00,52.08,52.12,52.04,52.12,12460.25,49.8295,49.8678,49.7912,49.8678,12460.25
2024-09-27 14:25:00,52.12,52.28,52.08,52.24,37631.0,49.8678,50.0209,49.8295,49.9826,37631.0
2024-09-27 14:30:00,52.24,52.52,52.2,52.36,119432.25,49.9826,50.2505,49.9443,50.0974,119432.25
2024-09-27 14:35:00,52.36,52.48,52.36,52.36,56059.0,50.0974,50.2122,50.0974,50.0974,56059.0
2024-09-27 14:40:00,52.36,52.44,52.24,52.28,50560.25,50.0974,50.174,49.9826,50.0209,50560.25
2024-09-27 14:45:00,52.28,52.28,52.08,52.12,54713.0,50.0209,50.0209,49.8295,49.8678,54713.0
2024-09-27 14:50:00,52.12,52.24,52.08,52.16,47938.25,49.8678,49.9826,49.8295,49.9061,47938.25
2024-09-27 14:55:00,52.16,52.16,51.96,52.0,24204.25,49.9061,49.9061,49.7147,49.753,24204.25
2024-09-27 15:00:00,52.0,52.04,51.92,52.0,39585.75,49.753,49.7912,49.6764,49.753,39585.75
2024-09-27 15:05:00,51.96,52.08,51.92,52.04,26115.0,49.7147,49.8295,49.6764,49.7912,26115.0
2024-09-27 15:10:00,52.04,52.12,52.0,52.04,19424.0,49.7912,49.8678,49.753,49.7912,19424.0
2024-09-27 15:15:00,52.04,52.08,51.96,52.04,27628.5,49.7912,49.8295,49.7147,49.7912,27628.5
2024-09-27 15:20:00,52.04,52.12,52.0,52.12,9565.5,49.7912,49.8678,49.753,49.8678,9565.5
2024-09-27 15:25:00,52.12,52.16,52.04,52.08,28604.75,49.8678,49.9061,49.7912,49.8295,28604.75
2024-09-27 15:30:00,52.12,52.16,52.04,52.04,15513.75,49.8678,49.9061,49.7912,49.7912,15513.75
2024-09-27 15:35:00,52.08,52.16,52.04,52.16,25058.5,49.8295,49.9061,49.7912,49.9061,25058.5
2024-09-27 15:40:00,52.16,52.24,52.16,52.2,30570.25,49.9061,49.9826,49.9061,49.9443,30570.25
2024-09-27 15:45:00,52.24,52.24,52.16,52.24,22472.25,49.9826,49.9826,49.9061,49.9826,22472.25
2024-09-27 15:50:00,52.24,52.28,52.04,52.2,89658.0,49.9826,50.0209,49.7912,49.9443,89658.0
2024-09-27 15:55:00,52.2,52.32,52.12,52.32,89283.5,49.9443,50.0592,49.8678,50.0592,89283.5
2024-09-30 09:30:00,52.52,53.08,52.48,52.84,258027.25,50.2505,50.7863,50.2122,50.5567,258027.25
2024-09-30 09:35:00,52.84,53.04,52.68,53.04,73894.5,50.5567,50.748,50.4036,50.748,73894.5
2024-09-30 09:40:00,53.0,53.16,52.92,53.16,77687.5,50.7098,50.8629,50.6332,50.8629,77687.5
2024-09-30 09:45:00,53.16,53.2,53.0,53.08,87356.75,50.8629,50.9011,50.7098,50.7863,87356.75
2024-09-30 09:50:00,53.08,53.16,53.0,53.04,70322.0,50.7863,50.8629,50.7098,50.748,70322.0
2024-09-30 09:55:00,53.0,53.16,52.92,52.96,112542.75,50.7098,50.8629,50.6332,50.6715,112542.75
2024-09-30 10:00:00,53.0,53.08,52.76,52.84,84387.5,50.7098,50.7863,50.4801,50.5567,84387.5
2024-09-30 10:05:00,52.84,52.84,52.6,52.64,86982.5,50.5567,50.5567,50.3271,50.3653,86982.5
2024-09-30 10:10:00,52.68,52.8,52.64,52.72,65947.5,50.4036,50.5184,50.3653,50.4419,65947.5
2024-09-30 10:15:00,52.72,52.8,52.68,52.76,55666.75,50.4419,50.5184,50.4036,50.4801,55666.75
2024-09-30 10:20:00,52.76,52.8,52.64,52.68,91077.0,50.4801,50.5184,50.3653,50.4036,91077.0
2024-09-30 10:25:00,52.68,52.76,52.6,52.64,80478.5,50.4036,50.4801,50.3271,50.3653,80478.5
2024-09-30 10:30:00,52.64,52.72,52.48,52.56,71359.5,50.3653,50.4419,50.2122,50.2888,71359.5
2024-09-30 10:35:00,52.56,52.6,52.44,52.48,62471.5,50.2888,50.3271,50.174,50.2122,62471.5
2024-09-30 10:40:00,52.48,52.52,52.4,52.4,35401.5,50.2122,50.2505,50.1357,50.1357,35401.5
2024-09-30 10:45:00,52.44,52.44,52.28,52.36,65582.5,50.174,50.174,50.0209,50.0974,65582.5
2024-09-30 10:50:00,52.36,52.56,52.36,52.52,38142.0,50.0974,50.2888,50.0974,50.2505,38142.0
2024-09-30 10:55:00,52.52,52.6,52.48,52.6,34450.0,50.2505,50.3271,50.2122,50.3271,34450.0
2024-09-30 11:00:00,52.6,52.6,52.48,52.48,54151.75,50.3271,50.3271,50.2122,50.2122,54151.75
2024-09-30 11:05:00,52.48,52.64,52.48,52.64,43087.5,50.2122,50.3653,50.2122,50.3653,43087.5
2024-09-30 11:10:00,52.6,52.64,52.48,52.52,32216.0,50.3271,50.3653,50.2122,50.2505,32216.0
2024-09-30 11:15:00,52.52,52.64,52.48,52.6,51525.0,50.2505,50.3653,50.2122,50.3271,51525.0
2024-09-30 11:20:00,52.6,52.64,52.52,52.6,30332.5,50.3271,50.3653,50.2505,50.3271,30332.5
2024-09-30 11:25:00,52.6,52.8,52.6,52.8,81140.75,50.3271,50.5184,50.3271,50.5184,81140.75
2024-09-30 11:30:00,52.8,52.8,52.68,52.76,41371.25,50.5184,50.5184,50.4036,50.4801,41371.25
2024-09-30 11:35:00,52.76,52.84,52.76,52.84,31704.0,50.4801,50.5567,50.4801,50.5567,31704.0
2024-09-30 11:40:00,52.84,52.92,52.76,52.8,43584.25,50.5567,50.6332,50.4801,50.5184,43584.25
2024-09-30 11:45:00,52.8,52.88,52.76,52.8,47264.25,50.5184,50.595,50.4801,50.5184,47264.25
2024-09-30 11:50:00,52.84,52.84,52.76,52.76,34788.25,50.5567,50.5567,50.4801,50.4801,34788.25
2024-09-30 11:55:00,52.76,52.76,52.68,52.72,48338.5,50.4801,50.4801,50.4036,50.4419,48338.5
2024-09-30 12:00:00,52.72,52.76,52.64,52.72,32334.5,50.4419,50.4801,50.3653,50.4419,32334.5
2024-09-30 12:05:00,52.68,52.72,52.56,52.68,42738.25,50.4036,50.4419,50.2888,50.4036,42738.25
2024-09-30 12:10:00,52.68,52.76,52.6,52.68,30311.5,50.4036,50.4801,50.3271,50.4036,30311.5
2024-09-30 12:15:00,52.68,52.72,52.64,52.72,16144.0,50.4036,50.4419,50.3653,50.4419,16144.0
2024-09-30 12:20:00,52.72,52.72,52.64,52.72,15697.25,50.4419,50.4419,50.3653,50.4419,15697.25
2024-09-30 12:25:00,52.68,52.72,52.64,52.68,17869.75,50.4036,50.4419,50.3653,50.4036,17869.75
2024-09-30 12:30:00,52.72,52.76,52.68,52.76,21214.0,50.4419,50.4801,50.4036,50.4801,21214.0
2024-09-30 12:35:00,52.76,52.76,52.64,52.68,32574.25,50.4801,50.4801,50.3653,50.4036,32574.25
2024-09-30 12:40:00,52.68,52.76,52.68,52.72,16925.0,50.4036,50.4801,50.4036,50.4419,16925.0
2024-09-30 12:45:00,52.72,52.76,52.68,52.76,3950.0,50.4419,50.4801,50.4036,50.4801,3950.0
2024-09-30 12:50:00,52.76,52.8,52.72,52.76,4442.0,50.4801,50.5184,50.4419,50.4801,4442.0
2024-09-30 12:55:00,52.72,52.72,52.68,52.68,4264.25,50.4419,50.4419,50.4036,50.4036,4264.25
2024-09-30 13:00:00,52.72,52.8,52.68,52.76,51504.0,50.4419,50.5184,50.4036,50.4801,51504.0
2024-09-30 13:05:00,52.76,52.8,52.68,52.72,15179.0,50.4801,50.5184,50.4036,50.4419,15179.0
2024-09-30 13:10:00,52.72,52.8,52.72,52.76,96200.0,50.4419,50.5184,50.4419,50.4801,96200.0
2024-09-30 13:15:00,52.8,52.84,52.68,52.72,56363.0,50.5184,50.5567,50.4036,50.4419,56363.0
2024-09-30 13:20:00,52.72,52.76,52.68,52.72,9276.25,50.4419,50.4801,50.4036,50.4419,9276.25
2024-09-30 13:25:00,52.76,52.8,52.72,52.8,23362.25,50.4801,50.5184,50.4419,50.5184,23362.25
2024-09-30 13:30:00,52.84,52.88,52.76,52.8,22649.25,50.5567,50.595,50.4801,50.5184,22649.25
2024-09-30 13:35:00,52.8,52.84,52.72,52.76,42134.75,50.5184,50.5567,50.4419,50.4801,42134.75
2024-09-30 13:40:00,52.72,52.76,52.68,52.76,11458.0,50.4419,50.4801,50.4036,50.4801,11458.0
2024-09-30 13:45:00,52.72,52.8,52.72,52.76,10626.75,50.4419,50.5184,50.4419,50.4801,10626.75
2024-09-30 13:50:00,52.76,52.84,52.72,52.8,18885.75,50.4801,50.5567,50.4419,50.5184,18885.75
2024-09-30 13:55:00,52.84,52.92,52.72,52.76,82362.0,50.5567,50.6332,50.4419,50.4801,82362.0
2024-09-30 14:00:00,52.76,52.84,52.76,52.84,2009.75,50.4801,50.5567,50.4801,50.5567,2009.75
2024-09-30 14:05:00,52.84,52.96,52.8,52.88,30760.5,50.5567,50.6715,50.5184,50.595,30760.5
2024-09-30 14:10:00,52.88,53.12,52.84,53.08,71138.25,50.595,50.8246,50.5567,50.7863,71138.25
2024-09-30 14:15:00,53.08,53.28,53.04,53.28,117988.75,50.7863,50.9777,50.748,50.9777,117988.75
2024-09-30 14:20:00,53.32,53.76,53.32,53.6,99866.25,51.0159,51.4369,51.0159,51.2838,99866.25
2024-09-30 14:25:00,53.64,53.72,53.32,53.4,108982.75,51.3221,51.3987,51.0159,51.0925,108982.75
2024-09-30 14:30:00,53.36,53.52,53.16,53.24,80668.25,51.0542,51.2073,50.8629,50.9394,80668.25
2024-09-30 14:35:00,53.28,53.28,53.0,53.08,58630.0,50.9777,50.9777,50.7098,50.7863,58630.0
2024-09-30 14:40:00,53.04,53.08,52.96,52.96,67119.75,50.748,50.7863,50.6715,50.6715,67119.75
2024-09-30 14:45:00,52.96,52.96,52.84,52.96,54515.25,50.6715,50.6715,50.5567,50.6715,54515.25
2024-09-30 14:50:00,52.92,53.04,52.84,52.88,34933.75,50.6332,50.748,50.5567,50.595,34933.75
2024-09-30 14:55:00,52.88,53.08,52.88,53.04,27638.75,50.595,50.7863,50.595,50.748,27638.75
2024-09-30 15:00:00,53.08,53.24,53.04,53.08,98513.0,50.7863,50.9394,50.748,50.7863,98513.0
2024-09-30 15:05:00,53.08,53.08,52.96,53.04,29511.75,50.7863,50.7863,50.6715,50.748,29511.75
2024-09-30 15:10:00,53.08,53.12,52.96,53.0,42727.25,50.7863,50.8246,50.6715,50.7098,42727.25
2024-09-30 15:15:00,53.04,53.04,52.84,52.88,12312.5,50.748,50.748,50.5567,50.595,12312.5
2024-09-30 15:20:00,52.88,52.96,52.84,52.92,41755.75,50.595,50.6715,50.5567,50.6332,41755.75
2024-09-30 15:25:00,52.92,52.96,52.84,52.88,41983.25,50.6332,50.6715,50.5567,50.595,41983.25
2024-09-30 15:30:00,52.92,52.92,52.72,52.84,54091.75,50.6332,50.6332,50.4419,50.5567,54091.75
2024-09-30 15:35:00,52.84,52.88,52.64,52.68,20400.25,50.5567,50.595,50.3653,50.4036,20400.25
2024-09-30 15:40:00,52.68,52.72,52.52,52.52,55065.0,50.4036,50.4419,50.2505,50.2505,55065.0
2024-09-30 15:45:00,52.56,52.6,52.36,52.48,150929.25,50.2888,50.3271,50.0974,50.2122,150929.25
2024-09-30 15:50:00,52.44,52.52,52.2,52.32,197909.5,50.174,50.2505,49.9443,50.0592,197909.5
2024-09-30 15:55:00,52.32,52.4,52.16,52.32,184285.75,50.0592,50.1357,49.9061,50.0592,184285.75
2024-10-01 09:30:00,52.56,53.24,52.44,53.24,153058.5,50.2888,50.9394,50.174,50.9394,153058.5
2024-10-01 09:35:00,53.24,53.48,53.12,53.16,148755.5,50.9394,51.169,50.8246,50.8629,148755.5
2024-10-01 09:40:00,53.16,53.28,52.96,53.2,78398.75,50.8629,50.9777,50.6715,50.9011,78398.75
2024-10-01 09:45:00,53.24,53.48,53.24,53.32,144670.25,50.9394,51.169,50.9394,51.0159,144670.25
2024-10-01 09:50:00,53.32,53.4,53.12,53.16,48225.25,51.0159,51.0925,50.8246,50.8629,48225.25
2024-10-01 09:55:00,53.16,53.32,53.04,53.12,122732.25,50.8629,51.0159,50.748,50.8246,122732.25
2024-10-01 10:00:00,53.12,53.32,52.92,53.04,262789.5,50.8246,51.0159,50.6332,50.748,262789.5
2024-10-01 10:05:00,53.04,53.48,53.04,53.48,122681.75,50.748,51.169,50.748,51.169,122681.75
2024-10-01 10:10:00,53.48,53.72,53.36,53.52,124808.5,51.169,51.3987,51.0542,51.2073,124808.5
2024-10-01 10:15:00,53.52,53.64,53.44,53.6,101632.0,51.2073,51.3221,51.1308,51.2838,101632.0
2024-10-01 10:20:00,53.6,53.6,53.16,53.4,178242.0,51.2838,51.2838,50.8629,51.0925,178242.0
2024-10-01 10:25:00,53.36,53.64,53.32,53.44,111366.25,51.0542,51.3221,51.0159,51.1308,111366.25
2024-10-01 10:30:00,53.44,53.64,53.28,53.4,73056.75,51.1308,51.3221,50.9777,51.0925,73056.75
2024-10-01 10:35:00,53.4,53.48,53.08,53.2,55607.0,51.0925,51.169,50.7863,50.9011,55607.0
2024-10-01 10:40:00,53.16,53.2,52.96,53.16,67017.0,50.8629,50.9011,50.6715,50.8629,67017.0
2024-10-01 10:45:00,53.16,53.32,53.04,53.28,100873.25,50.8629,51.0159,50.748,50.9777,100873.25
2024-10-01 10:50:00,53.24,53.36,53.2,53.36,76373.5,50.9394,51.0542,50.9011,51.0542,76373.5
2024-10-01 10:55:00,53.36,53.4,53.08,53.12,57589.75,51.0542,51.0925,50.7863,50.8246,57589.75
2024-10-01 11:00:00,53.12,53.28,53.08,53.24,52556.75,50.8246,50.9777,50.7863,50.9394,52556.75
2024-10-01 11:05:00,53.24,53.56,53.2,53.56,157004.75,50.9394,51.2456,50.9011,51.2456,157004.75
2024-10-01 11:10:00,53.56,53.6,53.48,53.6,81973.25,51.2456,51.2838,51.169,51.2838,81973.25
2024-10-01 11:15:00,53.56,53.64,53.4,53.4,66117.5,51.2456,51.3221,51.0925,51.0925,66117.5
2024-10-01 11:20:00,53.36,53.4,53.2,53.32,58178.75,51.0542,51.0925,50.9011,51.0159,58178.75
2024-10-01 11:25:00,53.28,53.28,52.96,53.0,74755.0,50.9777,50.9777,50.6715,50.7098,74755.0
2024-10-01 11:30:00,53.04,53.08,52.8,52.88,189975.25,50.748,50.7863,50.5184,50.595,189975.25
2024-10-01 11:35:00,52.92,52.96,52.8,52.8,50228.0,50.6332,50.6715,50.5184,50.5184,50228.0
2024-10-01 11:40:00,52.8,52.84,52.64,52.8,90246.5,50.5184,50.5567,50.3653,50.5184,90246.5
2024-10-01 11:45:00,52.76,52.92,52.72,52.8,116552.25,50.4801,50.6332,50.4419,50.5184,116552.25
2024-10-01 11:50:00,52.8,52.8,52.68,52.72,60521.5,50.5184,50.5184,50.4036,50.4419,60521.5
2024-10-01 11:55:00,52.72,52.8,52.68,52.8,48915.5,50.4419,50.5184,50.4036,50.5184,48915.5
2024-10-01 12:00:00,52.8,52.92,52.64,52.72,60630.25,50.5184,50.6332,50.3653,50.4419,60630.25
2024-10-01 12:05:00,52.68,52.76,52.6,52.76,46675.0,50.4036,50.4801,50.3271,50.4801,46675.0
2024-10-01 12:10:00,52.76,52.88,52.64,52.84,95609.0,50.4801,50.595,50.3653,50.5567,95609.0
2024-10-01 12:15:00,52.84,52.84,52.72,52.84,30678.75,50.5567,50.5567,50.4419,50.5567,30678.75
2024-10-01 12:20:00,52.84,52.88,52.72,52.84,42768.0,50.5567,50.595,50.4419,50.5567,42768.0
2024-10-01 12:25:00,52.84,52.96,52.76,52.8,63800.0,50.5567,50.6715,50.4801,50.5184,63800.0
2024-10-01 12:30:00,52.84,53.24,52.8,52.96,246321.75,50.5567,50.9394,50.5184,50.6715,246321.75
2024-10-01 12:35:00,52.96,53.08,52.84,53.04,57758.0,50.6715,50.7863,50.5567,50.748,57758.0
2024-10-01 12:40:00,53.08,53.24,52.96,53.16,66858.0,50.7863,50.9394,50.6715,50.8629,66858.0
2024-10-01 12:45:00,53.16,53.4,53.12,53.28,93425.75,50.8629,51.0925,50.8246,50.9777,93425.75
2024-10-01 12:50:00,53.24,53.28,52.88,52.96,101897.5,50.9394,50.9777,50.595,50.6715,101897.5
2024-10-01 12:55:00,52.96,53.16,52.8,52.96,94506.5,50.6715,50.8629,50.5184,50.6715,94506.5
2024-10-01 13:00:00,52.96,53.2,52.92,53.2,50588.25,50.6715,50.9011,50.6332,50.9011,50588.25
2024-10-01 13:05:00,53.2,53.32,53.16,53.2,51903.5,50.9011,51.0159,50.8629,50.9011,51903.5
2024-10-01 13:10:00,53.16,53.28,53.12,53.28,49590.0,50.8629,50.9777,50.8246,50.9777,49590.0
2024-10-01 13:15:00,53.28,53.4,53.28,53.36,39566.75,50.9777,51.0925,50.9777,51.0542,39566.75
2024-10-01 13:20:00,53.36,53.48,53.24,53.44,31655.25,51.0542,51.169,50.9394,51.1308,31655.25
2024-10-01 13:25:00,53.44,53.48,53.4,53.44,31823.75,51.1308,51.169,51.0925,51.1308,31823.75
2024-10-01 13:30:00,53.48,53.48,53.08,53.16,88803.75,51.169,51.169,50.7863,50.8629,88803.75
2024-10-01 13:35:00,53.16,53.32,53.12,53.2,42267.0,50.8629,51.0159,50.8246,50.9011,42267.0
2024-10-01 13:40:00,53.2,53.28,53.0,53.04,54978.75,50.9011,50.9777,50.7098,50.748,54978.75
2024-10-01 13:45:00,53.0,53.08,52.92,53.04,49898.25,50.7098,50.7863,50.6332,50.748,49898.25
2024-10-01 13:50:00,53.08,53.08,52.92,52.96,54423.75,50.7863,50.7863,50.6332,50.6715,54423.75
2024-10-01 13:55:00,52.92,52.92,52.72,52.76,59745.75,50.6332,50.6332,50.4419,50.4801,59745.75
2024-10-01 14:00:00,52.72,52.72,52.56,52.6,182254.5,50.4419,50.4419,50.2888,50.3271,182254.5
2024-10-01 14:05:00,52.6,52.64,52.48,52.52,35904.25,50.3271,50.3653,50.2122,50.2505,35904.25
2024-10-01 14:10:00,52.52,52.64,52.48,52.52,60555.0,50.2505,50.3653,50.2122,50.2505,60555.0
2024-10-01 14:15:00,52.52,52.52,52.32,52.44,105479.25,50.2505,50.2505,50.0592,50.174,105479.25
2024-10-01 14:20:00,52.44,52.48,52.36,52.4,88913.5,50.174,50.2122,50.0974,50.1357,88913.5
2024-10-01 14:25:00,52.4,52.44,52.32,52.36,45859.0,50.1357,50.174,50.0592,50.0974,45859.0
2024-10-01 14:30:00,52.36,52.4,52.28,52.36,39791.75,50.0974,50.1357,50.0209,50.0974,39791.75
2024-10-01 14:35:00,52.36,52.48,52.32,52.4,72976.5,50.0974,50.2122,50.0592,50.1357,72976.5
2024-10-01 14:40:00,52.36,52.44,52.32,52.36,46200.0,50.0974,50.174,50.0592,50.0974,46200.0
2024-10-01 14:45:00,52.36,52.44,52.28,52.4,31713.5,50.0974,50.174,50.0209,50.1357,31713.5
2024-10-01 14:50:00,52.4,52.52,52.28,52.48,47022.0,50.1357,50.2505,50.0209,50.2122,47022.0
2024-10-01 14:55:00,52.44,52.48,52.36,52.44,34612.0,50.174,50.2122,50.0974,50.174,34612.0
2024-10-01 15:00:00,52.4,52.6,52.4,52.6,107349.5,50.1357,50.3271,50.1357,50.3271,107349.5
2024-10-01 15:05:00,52.6,52.64,52.44,52.52,40217.75,50.3271,50.3653,50.174,50.2505,40217.75
2024-10-01 15:10:00,52.52,52.68,52.48,52.64,41551.25,50.2505,50.4036,50.2122,50.3653,41551.25
2024-10-01 15:15:00,52.64,52.72,52.56,52.64,37170.25,50.3653,50.4419,50.2888,50.3653,37170.25
2024-10-01 15:20:00,52.64,52.64,52.48,52.52,36213.0,50.3653,50.3653,50.2122,50.2505,36213.0
2024-10-01 15:25:00,52.52,52.56,52.44,52.52,36574.25,50.2505,50.2888,50.174,50.2505,36574.25
2024-10-01 15:30:00,52.52,52.72,52.52,52.72,54563.0,50.2505,50.4419,50.2505,50.4419,54563.0
2024-10-01 15:35:00,52.72,52.84,52.56,52.64,86398.5,50.4419,50.5567,50.2888,50.3653,86398.5
2024-10-01 15:40:00,52.64,52.76,52.56,52.72,47543.5,50.3653,50.4801,50.2888,50.4419,47543.5
2024-10-01 15:45:00,52.72,52.8,52.68,52.76,96051.25,50.4419,50.5184,50.4036,50.4801,96051.25
2024-10-01 15:50:00,52.76,52.96,52.76,52.92,132636.75,50.4801,50.6715,50.4801,50.6332,132636.75
2024-10-01 15:55:00,52.92,53.0,52.84,52.88,99288.25,50.6332,50.7098,50.5567,50.595,99288.25
2024-10-02 09:30:00,52.8,53.64,52.76,53.52,193943.25,50.5184,51.3221,50.4801,51.2073,193943.25
2024-10-02 09:35:00,53.52,53.52,53.04,53.44,163820.5,51.2073,51.2073,50.748,51.1308,163820.5
2024-10-02 09:40:00,53.44,53.52,53.32,53.36,82459.5,51.1308,51.2073,51.0159,51.0542,82459.5
2024-10-02 09:45:00,53.36,53.4,52.84,52.88,139095.25,51.0542,51.0925,50.5567,50.595,139095.25
2024-10-02 09:50:00,52.88,52.96,52.8,52.84,114440.5,50.595,50.6715,50.5184,50.5567,114440.5
2024-10-02 09:55:00,52.84,53.04,52.76,53.04,89200.75,50.5567,50.748,50.4801,50.748,89200.75
2024-10-02 10:00:00,53.04,53.24,52.88,53.04,158015.0,50.748,50.9394,50.595,50.748,158015.0
2024-10-02 10:05:00,53.04,53.2,53.0,53.12,108580.75,50.748,50.9011,50.7098,50.8246,108580.75
2024-10-02 10:10:00,53.08,53.12,52.92,53.0,81801.0,50.7863,50.8246,50.6332,50.7098,81801.0
2024-10-02 10:15:00,53.0,53.12,52.92,52.92,119215.75,50.7098,50.8246,50.6332,50.6332,119215.75
2024-10-02 10:20:00,52.88,53.28,52.84,53.16,97134.25,50.595,50.9777,50.5567,50.8629,97134.25
2024-10-02 10:25:00,53.2,53.24,52.96,53.0,113934.5,50.9011,50.9394,50.6715,50.7098,113934.5
2024-10-02 10:30:00,53.0,53.12,52.8,52.84,102086.75,50.7098,50.8246,50.5184,50.5567,102086.75
2024-10-02 10:35:00,52.88,53.04,52.8,52.88,68853.0,50.595,50.748,50.5184,50.595,68853.0
2024-10-02 10:40:00,52.88,52.88,52.72,52.76,58815.5,50.595,50.595,50.4419,50.4801,58815.5
2024-10-02 10:45:00,52.76,52.84,52.56,52.6,72629.75,50.4801,50.5567,50.2888,50.3271,72629.75
2024-10-02 10:50:00,52.56,52.96,52.52,52.92,150471.0,50.2888,50.6715,50.2505,50.6332,150471.0
2024-10-02 10:55:00,52.92,52.92,52.76,52.92,39804.75,50.6332,50.6332,50.4801,50.6332,39804.75
2024-10-02 11:00:00,52.92,53.0,52.72,52.8,73013.75,50.6332,50.7098,50.4419,50.5184,73013.75
2024-10-02 11:05:00,52.76,52.88,52.72,52.84,90311.5,50.4801,50.595,50.4419,50.5567,90311.5
2024-10-02 11:10:00,52.84,52.92,52.72,52.88,76755.75,50.5567,50.6332,50.4419,50.595,76755.75
2024-10-02 11:15:00,52.84,52.88,52.6,52.68,72790.0,50.5567,50.595,50.3271,50.4036,72790.0
2024-10-02 11:20:00,52.64,52.88,52.6,52.8,82122.75,50.3653,50.595,50.3271,50.5184,82122.75
2024-10-02 11:25:00,52.8,52.84,52.6,52.64,59367.25,50.5184,50.5567,50.3271,50.3653,59367.25
2024-10-02 11:30:00,52.6,52.76,52.52,52.68,70125.5,50.3271,50.4801,50.2505,50.4036,70125.5
2024-10-02 11:35:00,52.68,52.76,52.64,52.68,32124.25,50.4036,50.4801,50.3653,50.4036,32124.25
2024-10-02 11:40:00,52.68,52.72,52.52,52.56,51986.25,50.4036,50.4419,50.2505,50.2888,51986.25
2024-10-02 11:45:00,52.56,52.6,52.52,52.56,43485.5,50.2888,50.3271,50.2505,50.2888,43485.5
2024-10-02 11:50:00,52.56,52.64,52.52,52.6,39713.5,50.2888,50.3653,50.2505,50.3271,39713.5
2024-10-02 11:55:00,52.6,52.68,52.56,52.64,38453.0,50.3271,50.4036,50.2888,50.3653,38453.0
2024-10-02 12:00:00,52.68,52.72,52.64,52.72,22172.25,50.4036,50.4419,50.3653,50.4419,22172.25
2024-10-02 12:05:00,52.76,52.84,52.68,52.8,48776.25,50.4801,50.5567,50.4036,50.5184,48776.25
2024-10-02 12:10:00,52.8,52.8,52.72,52.8,20332.25,50.5184,50.5184,50.4419,50.5184,20332.25
2024-10-02 12:15:00,52.8,52.96,52.76,52.92,46244.5,50.5184,50.6715,50.4801,50.6332,46244.5
2024-10-02 12:20:00,52.92,53.0,52.8,52.84,30863.0,50.6332,50.7098,50.5184,50.5567,30863.0
2024-10-02 12:25:00,52.8,52.84,52.76,52.8,19081.25,50.5184,50.5567,50.4801,50.5184,19081.25
2024-10-02 12:30:00,52.84,52.96,52.8,52.92,52886.75,50.5567,50.6715,50.5184,50.6332,52886.75
2024-10-02 12:35:00,52.96,53.0,52.84,52.84,51572.25,50.6715,50.7098,50.5567,50.5567,51572.25
2024-10-02 12:40:00,52.88,52.96,52.84,52.96,20622.5,50.595,50.6715,50.5567,50.6715,20622.5
2024-10-02 12:45:00,52.96,53.0,52.84,52.96,42733.0,50.6715,50.7098,50.5567,50.6715,42733.0
2024-10-02 12:50:00,52.96,52.96,52.88,52.92,68117.25,50.6715,50.6715,50.595,50.6332,68117.25
2024-10-02 12:55:00,52.92,53.08,52.88,53.08,55374.75,50.6332,50.7863,50.595,50.7863,55374.75
2024-10-02 13:00:00,53.08,53.12,53.04,53.08,68220.0,50.7863,50.8246,50.748,50.7863,68220.0
2024-10-02 13:05:00,53.08,53.12,53.04,53.08,39435.0,50.7863,50.8246,50.748,50.7863,39435.0
2024-10-02 13:10:00,53.04,53.16,53.0,53.04,54662.0,50.748,50.8629,50.7098,50.748,54662.0
2024-10-02 13:15:00,53.08,53.08,53.0,53.04,25310.75,50.7863,50.7863,50.7098,50.748,25310.75
2024-10-02 13:20:00,53.08,53.08,53.0,53.08,18569.75,50.7863,50.7863,50.7098,50.7863,18569.75
2024-10-02 13:25:00,53.08,53.12,52.92,52.96,75417.25,50.7863,50.8246,50.6332,50.6715,75417.25
2024-10-02 13:30:00,53.0,53.08,52.96,53.08,101635.75,50.7098,50.7863,50.6715,50.7863,101635.75
2024-10-02 13:35:00,53.12,53.12,52.92,52.96,22550.75,50.8246,50.8246,50.6332,50.6715,22550.75
2024-10-02 13:40:00,52.96,53.04,52.92,52.96,29216.5,50.6715,50.748,50.6332,50.6715,29216.5
2024-10-02 13:45:00,52.96,52.96,52.76,52.8,27672.25,50.6715,50.6715,50.4801,50.5184,27672.25
2024-10-02 13:50:00,52.76,52.84,52.72,52.8,40712.25,50.4801,50.5567,50.4419,50.5184,40712.25
2024-10-02 13:55:00,52.8,52.88,52.72,52.76,20580.5,50.5184,50.595,50.4419,50.4801,20580.5
2024-10-02 14:00:00,52.76,52.76,52.64,52.72,30851.0,50.4801,50.4801,50.3653,50.4419,30851.0
2024-10-02 14:05:00,52.72,52.76,52.68,52.68,18063.75,50.4419,50.4801,50.4036,50.4036,18063.75
2024-10-02 14:10:00,52.68,52.72,52.68,52.72,18791.25,50.4036,50.4419,50.4036,50.4419,18791.25
2024-10-02 14:15:00,52.72,52.76,52.68,52.72,25998.0,50.4419,50.4801,50.4036,50.4419,25998.0
2024-10-02 14:20:00,52.76,52.88,52.72,52.84,32752.5,50.4801,50.595,50.4419,50.5567,32752.5
2024-10-02 14:25:00,52.84,53.12,52.8,52.96,55806.5,50.5567,50.8246,50.5184,50.6715,55806.5
2024-10-02 14:30:00,52.96,52.96,52.8,52.84,47756.5,50.6715,50.6715,50.5184,50.5567,47756.5
2024-10-02 14:35:00,52.84,52.92,52.84,52.88,24987.25,50.5567,50.6332,50.5567,50.595,24987.25
2024-10-02 14:40:00,52.84,52.88,52.72,52.76,11243.25,50.5567,50.595,50.4419,50.4801,11243.25
2024-10-02 14:45:00,52.76,52.8,52.72,52.72,20817.0,50.4801,50.5184,50.4419,50.4419,20817.0
2024-10-02 14:50:00,52.72,52.76,52.68,52.76,9076.5,50.4419,50.4801,50.4036,50.4801,9076.5
2024-10-02 14:55:00,52.76,52.8,52.72,52.72,10298.0,50.4801,50.5184,50.4419,50.4419,10298.0
2024-10-02 15:00:00,52.76,52.76,52.64,52.68,10370.75,50.4801,50.4801,50.3653,50.4036,10370.75
2024-10-02 15:05:00,52.68,52.76,52.64,52.68,31784.0,50.4036,50.4801,50.3653,50.4036,31784.0
2024-10-02 15:10:00,52.68,52.68,52.6,52.64,22076.0,50.4036,50.4036,50.3271,50.3653,22076.0
2024-10-02 15:15:00,52.68,52.72,52.64,52.68,12625.75,50.4036,50.4419,50.3653,50.4036,12625.75
2024-10-02 15:20:00,52.68,52.76,52.68,52.72,14149.0,50.4036,50.4801,50.4036,50.4419,14149.0
2024-10-02 15:25:00,52.76,52.76,52.68,52.72,21929.25,50.4801,50.4801,50.4036,50.4419,21929.25
2024-10-02 15:30:00,52.76,52.84,52.76,52.8,27467.25,50.4801,50.5567,50.4801,50.5184,27467.25
2024-10-02 15:35:00,52.8,52.84,52.68,52.76,30631.75,50.5184,50.5567,50.4036,50.4801,30631.75
2024-10-02 15:40:00,52.76,52.8,52.68,52.76,40874.0,50.4801,50.5184,50.4036,50.4801,40874.0
2024-10-02 15:45:00,52.72,52.76,52.64,52.64,54970.25,50.4419,50.4801,50.3653,50.3653,54970.25
2024-10-02 15:50:00,52.68,52.8,52.68,52.76,75303.5,50.4036,50.5184,50.4036,50.4801,75303.5
2024-10-02 15:55:00,52.76,52.8,52.68,52.8,53560.5,50.4801,50.5184,50.4036,50.5184,53560.5
2024-10-03 09:30:00,53.36,53.64,53.16,53.4,207948.75,51.0542,51.3221,50.8629,51.0925,207948.75
2024-10-03 09:35:00,53.4,53.68,53.32,53.64,110118.0,51.0925,51.3604,51.0159,51.3221,110118.0
2024-10-03 09:40:00,53.64,53.88,53.56,53.84,128626.25,51.3221,51.5517,51.2456,51.5135,128626.25
2024-10-03 09:45:00,53.84,54.16,53.8,54.04,127034.25,51.5135,51.8196,51.4752,51.7048,127034.25
2024-10-03 09:50:00,54.0,54.12,53.88,54.0,71041.25,51.6666,51.7814,51.5517,51.6666,71041.25
2024-10-03 09:55:00,54.0,54.0,53.72,53.84,59934.0,51.6666,51.6666,51.3987,51.5135,59934.0
2024-10-03 10:00:00,53.8,53.84,53.32,53.36,216442.75,51.4752,51.5135,51.0159,51.0542,216442.75
2024-10-03 10:05:00,53.4,53.44,53.24,53.24,125917.75,51.0925,51.1308,50.9394,50.9394,125917.75
2024-10-03 10:10:00,53.24,53.68,53.04,53.4,319447.5,50.9394,51.3604,50.748,51.0925,319447.5
2024-10-03 10:15:00,53.44,53.44,53.04,53.32,172837.75,51.1308,51.1308,50.748,51.0159,172837.75
2024-10-03 10:20:00,53.32,53.68,53.2,53.6,182402.75,51.0159,51.3604,50.9011,51.2838,182402.75
2024-10-03 10:25:00,53.6,53.72,53.52,53.68,86259.5,51.2838,51.3987,51.2073,51.3604,86259.5
2024-10-03 10:30:00,53.68,53.88,53.4,53.44,114682.0,51.3604,51.5517,51.0925,51.1308,114682.0
2024-10-03 10:35:00,53.48,53.6,53.4,53.52,77384.5,51.169,51.2838,51.0925,51.2073,77384.5
2024-10-03 10:40:00,53.48,53.92,53.44,53.76,120600.0,51.169,51.59,51.1308,51.4369,120600.0
2024-10-03 10:45:00,53.8,53.84,53.4,53.64,118310.5,51.4752,51.5135,51.0925,51.3221,118310.5
2024-10-03 10:50:00,53.64,53.68,53.44,53.48,77432.0,51.3221,51.3604,51.1308,51.169,77432.0
2024-10-03 10:55:00,53.48,53.84,53.44,53.84,94652.0,51.169,51.5135,51.1308,51.5135,94652.0
2024-10-03 11:00:00,53.84,53.96,53.8,53.92,81420.0,51.5135,51.6283,51.4752,51.59,81420.0
2024-10-03 11:05:00,53.88,53.88,53.64,53.72,79339.5,51.5517,51.5517,51.3221,51.3987,79339.5
2024-10-03 11:10:00,53.68,53.88,53.68,53.72,57449.75,51.3604,51.5517,51.3604,51.3987,57449.75
2024-10-03 11:15:00,53.72,53.76,53.56,53.64,46447.75,51.3987,51.4369,51.2456,51.3221,46447.75
2024-10-03 11:20:00,53.68,53.72,53.48,53.56,54020.25,51.3604,51.3987,51.169,51.2456,54020.25
2024-10-03 11:25:00,53.56,53.76,53.52,53.6,47873.5,51.2456,51.4369,51.2073,51.2838,47873.5
2024-10-03 11:30:00,53.56,53.6,53.4,53.52,53704.75,51.2456,51.2838,51.0925,51.2073,53704.75
2024-10-03 11:35:00,53.52,53.6,53.48,53.56,36653.75,51.2073,51.2838,51.169,51.2456,36653.75
2024-10-03 11:40:00,53.56,53.6,53.32,53.36,110891.25,51.2456,51.2838,51.0159,51.0542,110891.25
2024-10-03 11:45:00,53.36,53.44,53.32,53.44,19306.5,51.0542,51.1308,51.0159,51.1308,19306.5
2024-10-03 11:50:00,53.4,53.44,53.24,53.32,51455.0,51.0925,51.1308,50.9394,51.0159,51455.0
2024-10-03 11:55:00,53.32,53.4,53.28,53.36,23512.5,51.0159,51.0925,50.9777,51.0542,23512.5
2024-10-03 12:00:00,53.36,53.4,53.32,53.36,7519.25,51.0542,51.0925,51.0159,51.0542,7519.25
2024-10-03 12:05:00,53.36,53.36,53.24,53.28,40616.75,51.0542,51.0542,50.9394,50.9777,40616.75
2024-10-03 12:10:00,53.28,53.32,53.16,53.24,49749.25,50.9777,51.0159,50.8629,50.9394,49749.25
2024-10-03 12:15:00,53.24,53.28,53.16,53.2,13303.5,50.9394,50.9777,50.8629,50.9011,13303.5
2024-10-03 12:20:00,53.2,53.2,53.08,53.12,43905.0,50.9011,50.9011,50.7863,50.8246,43905.0
2024-10-03 12:25:00,53.16,53.24,53.08,53.24,17840.75,50.8629,50.9394,50.7863,50.9394,17840.75
2024-10-03 12:30:00,53.24,53.4,53.2,53.32,48243.75,50.9394,51.0925,50.9011,51.0159,48243.75
2024-10-03 12:35:00,53.32,53.44,53.28,53.44,28721.75,51.0159,51.1308,50.9777,51.1308,28721.75
2024-10-03 12:40:00,53.44,53.72,53.4,53.64,46757.25,51.1308,51.3987,51.0925,51.3221,46757.25
2024-10-03 12:45:00,53.64,53.96,53.64,53.88,100442.0,51.3221,51.6283,51.3221,51.5517,100442.0
2024-10-03 12:50:00,53.88,54.04,53.84,53.96,130096.5,51.5517,51.7048,51.5135,51.6283,130096.5
2024-10-03 12:55:00,53.96,54.0,53.72,53.84,55677.5,51.6283,51.6666,51.3987,51.5135,55677.5
2024-10-03 13:00:00,53.84,54.08,53.84,54.04,94930.0,51.5135,51.7431,51.5135,51.7048,94930.0
2024-10-03 13:05:00,54.04,54.08,53.92,54.04,45450.5,51.7048,51.7431,51.59,51.7048,45450.5
2024-10-03 13:10:00,54.04,54.08,53.92,54.0,32911.5,51.7048,51.7431,51.59,51.6666,32911.5
2024-10-03 13:15:00,54.0,54.08,53.96,54.04,41581.75,51.6666,51.7431,51.6283,51.7048,41581.75
2024-10-03 13:20:00,54.04,54.08,53.8,53.92,102822.25,51.7048,51.7431,51.4752,51.59,102822.25
2024-10-03 13:25:00,53.92,53.96,53.72,53.96,67630.5,51.59,51.6283,51.3987,51.6283,67630.5
2024-10-03 13:30:00,53.96,54.0,53.72,53.76,51644.5,51.6283,51.6666,51.3987,51.4369,51644.5
2024-10-03 13:35:00,53.72,53.84,53.72,53.84,18353.0,51.3987,51.5135,51.3987,51.5135,18353.0
2024-10-03 13:40:00,53.84,54.0,53.8,53.84,32906.25,51.5135,51.6666,51.4752,51.5135,32906.25
2024-10-03 13:45:00,53.8,53.84,53.72,53.8,31608.75,51.4752,51.5135,51.3987,51.4752,31608.75
2024-10-03 13:50:00,53.84,53.88,53.76,53.84,30125.5,51.5135,51.5517,51.4369,51.5135,30125.5
2024-10-03 13:55:00,53.84,53.88,53.72,53.76,35775.0,51.5135,51.5517,51.3987,51.4369,35775.0
2024-10-03 14:00:00,53.76,53.84,53.72,53.8,28942.0,51.4369,51.5135,51.3987,51.4752,28942.0
2024-10-03 14:05:00,53.76,53.76,53.64,53.72,22266.25,51.4369,51.4369,51.3221,51.3987,22266.25
2024-10-03 14:10:00,53.72,53.72,53.64,53.68,13890.75,51.3987,51.3987,51.3221,51.3604,13890.75
2024-10-03 14:15:00,53.68,53.72,53.6,53.64,14919.25,51.3604,51.3987,51.2838,51.3221,14919.25
2024-10-03 14:20:00,53.6,53.84,53.6,53.68,110318.25,51.2838,51.5135,51.2838,51.3604,110318.25
2024-10-03 14:25:00,53.72,53.76,53.6,53.64,38399.5,51.3987,51.4369,51.2838,51.3221,38399.5
2024-10-03 14:30:00,53.68,53.76,53.68,53.72,15541.25,51.3604,51.4369,51.3604,51.3987,15541.25
2024-10-03 14:35:00,53.72,53.76,53.68,53.72,17849.0,51.3987,51.4369,51.3604,51.3987,17849.0
2024-10-03 14:40:00,53.68,53.72,53.64,53.68,14534.5,51.3604,51.3987,51.3221,51.3604,14534.5
2024-10-03 14:45:00,53.68,53.72,53.64,53.72,7647.5,51.3604,51.3987,51.3221,51.3987,7647.5
2024-10-03 14:50:00,53.68,53.68,53.6,53.68,25056.5,51.3604,51.3604,51.2838,51.3604,25056.5
2024-10-03 14:55:00,53.68,53.76,53.6,53.72,16297.25,51.3604,51.4369,51.2838,51.3987,16297.25
2024-10-03 15:00:00,53.76,53.84,53.76,53.76,38304.25,51.4369,51.5135,51.4369,51.4369,38304.25
2024-10-03 15:05:00,53.8,53.88,53.76,53.84,25111.5,51.4752,51.5517,51.4369,51.5135,25111.5
2024-10-03 15:10:00,53.84,53.92,53.8,53.8,35927.75,51.5135,51.59,51.4752,51.4752,35927.75
2024-10-03 15:15:00,53.84,53.84,53.76,53.8,20561.0,51.5135,51.5135,51.4369,51.4752,20561.0
2024-10-03 15:20:00,53.8,53.84,53.68,53.76,45967.25,51.4752,51.5135,51.3604,51.4369,45967.25
2024-10-03 15:25:00,53.72,53.76,53.68,53.72,47661.25,51.3987,51.4369,51.3604,51.3987,47661.25
2024-10-03 15:30:00,53.72,53.76,53.68,53.72,9607.0,51.3987,51.4369,51.3604,51.3987,9607.0
2024-10-03 15:35:00,53.72,53.76,53.68,53.72,48616.0,51.3987,51.4369,51.3604,51.3987,48616.0
2024-10-03 15:40:00,53.72,53.84,53.68,53.76,82188.75,51.3987,51.5135,51.3604,51.4369,82188.75
2024-10-03 15:45:00,53.8,53.8,53.64,53.68,41464.25,51.4752,51.4752,51.3221,51.3604,41464.25
2024-10-03 15:50:00,53.64,53.76,53.6,53.64,85252.25,51.3221,51.4369,51.2838,51.3221,85252.25
2024-10-03 15:55:00,53.64,53.64,53.4,53.52,177069.5,51.3221,51.3221,51.0925,51.2073,177069.5
2024-10-04 09:30:00,52.68,52.84,52.48,52.6,151681.25,50.4036,50.5567,50.2122,50.3271,151681.25
2024-10-04 09:35:00,52.56,52.84,52.32,52.64,218182.75,50.2888,50.5567,50.0592,50.3653,218182.75
2024-10-04 09:40:00,52.64,52.68,52.4,52.6,105716.75,50.3653,50.4036,50.1357,50.3271,105716.75
2024-10-04 09:45:00,52.52,52.6,52.4,52.52,90435.5,50.2505,50.3271,50.1357,50.2505,90435.5
2024-10-04 09:50:00,52.48,52.68,52.44,52.64,149167.75,50.2122,50.4036,50.174,50.3653,149167.75
2024-10-04 09:55:00,52.68,52.96,52.6,52.88,162983.25,50.4036,50.6715,50.3271,50.595,162983.25
2024-10-04 10:00:00,52.92,52.96,52.76,52.88,129060.25,50.6332,50.6715,50.4801,50.595,129060.25
2024-10-04 10:05:00,52.88,53.2,52.56,53.16,164003.0,50.595,50.9011,50.2888,50.8629,164003.0
2024-10-04 10:10:00,53.16,53.32,53.0,53.08,149672.25,50.8629,51.0159,50.7098,50.7863,149672.25
2024-10-04 10:15:00,53.08,53.12,52.72,52.88,108547.25,50.7863,50.8246,50.4419,50.595,108547.25
2024-10-04 10:20:00,52.88,53.32,52.88,53.28,169564.25,50.595,51.0159,50.595,50.9777,169564.25
2024-10-04 10:25:00,53.24,53.52,53.12,53.36,156084.75,50.9394,51.2073,50.8246,51.0542,156084.75
2024-10-04 10:30:00,53.36,53.64,53.36,53.48,518303.0,51.0542,51.3221,51.0542,51.169,518303.0
2024-10-04 10:35:00,53.52,53.72,53.4,53.68,108957.25,51.2073,51.3987,51.0925,51.3604,108957.25
2024-10-04 10:40:00,53.64,53.68,53.44,53.48,152262.5,51.3221,51.3604,51.1308,51.169,152262.5
2024-10-04 10:45:00,53.48,53.64,53.4,53.44,96346.75,51.169,51.3221,51.0925,51.1308,96346.75
2024-10-04 10:50:00,53.44,53.48,53.24,53.36,66378.5,51.1308,51.169,50.9394,51.0542,66378.5
2024-10-04 10:55:00,53.36,53.4,53.24,53.24,66122.0,51.0542,51.0925,50.9394,50.9394,66122.0
2024-10-04 11:00:00,53.24,53.24,53.12,53.2,38875.75,50.9394,50.9394,50.8246,50.9011,38875.75
2024-10-04 11:05:00,53.24,53.24,53.04,53.16,62325.75,50.9394,50.9394,50.748,50.8629,62325.75
2024-10-04 11:10:00,53.16,53.36,53.08,53.36,73134.5,50.8629,51.0542,50.7863,51.0542,73134.5
2024-10-04 11:15:00,53.32,53.44,53.2,53.32,30139.0,51.0159,51.1308,50.9011,51.0159,30139.0
2024-10-04 11:20:00,53.36,53.68,53.36,53.56,96500.75,51.0542,51.3604,51.0542,51.2456,96500.75
2024-10-04 11:25:00,53.56,53.68,53.48,53.56,79980.5,51.2456,51.3604,51.169,51.2456,79980.5
2024-10-04 11:30:00,53.56,53.64,53.44,53.48,81581.25,51.2456,51.3221,51.1308,51.169,81581.25
2024-10-04 11:35:00,53.48,53.52,53.4,53.4,45764.0,51.169,51.2073,51.0925,51.0925,45764.0
2024-10-04 11:40:00,53.4,53.4,53.2,53.28,70922.0,51.0925,51.0925,50.9011,50.9777,70922.0
2024-10-04 11:45:00,53.32,53.36,53.2,53.28,46206.5,51.0159,51.0542,50.9011,50.9777,46206.5
2024-10-04 11:50:00,53.28,53.32,53.08,53.12,48258.25,50.9777,51.0159,50.7863,50.8246,48258.25
2024-10-04 11:55:00,53.12,53.16,53.0,53.04,69527.25,50.8246,50.8629,50.7098,50.748,69527.25
2024-10-04 12:00:00,53.0,53.0,52.88,53.0,73591.0,50.7098,50.7098,50.595,50.7098,73591.0
2024-10-04 12:05:00,52.96,53.2,52.88,53.16,103301.25,50.6715,50.9011,50.595,50.8629,103301.25
2024-10-04 12:10:00,53.16,53.2,53.04,53.12,91016.25,50.8629,50.9011,50.748,50.8246,91016.25
2024-10-04 12:15:00,53.12,53.12,52.96,53.0,29539.5,50.8246,50.8246,50.6715,50.7098,29539.5
2024-10-04 12:20:00,53.0,53.12,52.92,53.08,42459.75,50.7098,50.8246,50.6332,50.7863,42459.75
2024-10-04 12:25:00,53.12,53.2,53.08,53.12,61104.25,50.8246,50.9011,50.7863,50.8246,61104.25
2024-10-04 12:30:00,53.12,53.24,53.04,53.12,54005.5,50.8246,50.9394,50.748,50.8246,54005.5
2024-10-04 12:35:00,53.08,53.08,52.72,52.8,76836.75,50.7863,50.7863,50.4419,50.5184,76836.75
2024-10-04 12:40:00,52.8,52.88,52.68,52.76,64168.75,50.5184,50.595,50.4036,50.4801,64168.75
2024-10-04 12:45:00,52.76,52.8,52.68,52.76,57390.0,50.4801,50.5184,50.4036,50.4801,57390.0
2024-10-04 12:50:00,52.76,52.88,52.68,52.84,52633.75,50.4801,50.595,50.4036,50.5567,52633.75
2024-10-04 12:55:00,52.84,52.88,52.72,52.84,42685.0,50.5567,50.595,50.4419,50.5567,42685.0
2024-10-04 13:00:00,52.84,52.88,52.8,52.8,41588.75,50.5567,50.595,50.5184,50.5184,41588.75
2024-10-04 13:05:00,52.84,52.92,52.8,52.88,57318.5,50.5567,50.6332,50.5184,50.595,57318.5
2024-10-04 13:10:00,52.92,52.92,52.8,52.84,36748.0,50.6332,50.6332,50.5184,50.5567,36748.0
2024-10-04 13:15:00,52.84,52.84,52.68,52.72,14523.75,50.5567,50.5567,50.4036,50.4419,14523.75
2024-10-04 13:20:00,52.68,52.72,52.6,52.68,45453.75,50.4036,50.4419,50.3271,50.4036,45453.75
2024-10-04 13:25:00,52.68,52.76,52.64,52.76,28614.25,50.4036,50.4801,50.3653,50.4801,28614.25
2024-10-04 13:30:00,52.76,52.88,52.68,52.84,65971.5,50.4801,50.595,50.4036,50.5567,65971.5
2024-10-04 13:35:00,52.84,53.2,52.8,52.96,204453.5,50.5567,50.9011,50.5184,50.6715,204453.5
2024-10-04 13:40:00,52.96,52.96,52.68,52.72,44269.25,50.6715,50.6715,50.4036,50.4419,44269.25
2024-10-04 13:45:00,52.68,52.84,52.68,52.84,48840.25,50.4036,50.5567,50.4036,50.5567,48840.25
2024-10-04 13:50:00,52.84,53.0,52.84,52.96,43674.25,50.5567,50.7098,50.5567,50.6715,43674.25
2024-10-04 13:55:00,52.96,53.08,52.92,53.04,31203.75,50.6715,50.7863,50.6332,50.748,31203.75
2024-10-04 14:00:00,53.0,53.08,52.96,53.04,132434.0,50.7098,50.7863,50.6715,50.748,132434.0
2024-10-04 14:05:00,53.08,53.12,53.0,53.08,34372.25,50.7863,50.8246,50.7098,50.7863,34372.25
2024-10-04 14:10:00,53.04,53.12,53.0,53.08,89986.0,50.748,50.8246,50.7098,50.7863,89986.0
2024-10-04 14:15:00,53.12,53.2,52.96,53.0,79751.75,50.8246,50.9011,50.6715,50.7098,79751.75
2024-10-04 14:20:00,53.0,53.04,52.88,52.92,55234.5,50.7098,50.748,50.595,50.6332,55234.5
2024-10-04 14:25:00,52.88,52.96,52.84,52.92,38321.0,50.595,50.6715,50.5567,50.6332,38321.0
2024-10-04 14:30:00,52.92,52.96,52.8,52.84,15769.0,50.6332,50.6715,50.5184,50.5567,15769.0
2024-10-04 14:35:00,52.84,52.88,52.8,52.84,50711.75,50.5567,50.595,50.5184,50.5567,50711.75
2024-10-04 14:40:00,52.84,52.84,52.76,52.84,50102.5,50.5567,50.5567,50.4801,50.5567,50102.5
2024-10-04 14:45:00,52.8,52.84,52.76,52.76,13824.0,50.5184,50.5567,50.4801,50.4801,13824.0
2024-10-04 14:50:00,52.76,52.76,52.6,52.68,36110.25,50.4801,50.4801,50.3271,50.4036,36110.25
2024-10-04 14:55:00,52.68,52.72,52.6,52.64,18128.25,50.4036,50.4419,50.3271,50.3653,18128.25
2024-10-04 15:00:00,52.64,52.72,52.64,52.72,24284.75,50.3653,50.4419,50.3653,50.4419,24284.75
2024-10-04 15:05:00,52.68,52.72,52.64,52.68,38249.75,50.4036,50.4419,50.3653,50.4036,38249.75
2024-10-04 15:10:00,52.68,52.72,52.64,52.68,52736.75,50.4036,50.4419,50.3653,50.4036,52736.75
2024-10-04 15:15:00,52.68,52.76,52.64,52.68,27334.0,50.4036,50.4801,50.3653,50.4036,27334.0
2024-10-04 15:20:00,52.68,52.68,52.48,52.56,91010.0,50.4036,50.4036,50.2122,50.2888,91010.0
2024-10-04 15:25:00,52.52,52.6,52.48,52.52,49796.25,50.2505,50.3271,50.2122,50.2505,49796.25
2024-10-04 15:30:00,52.52,52.56,52.32,52.36,59102.5,50.2505,50.2888,50.0592,50.0974,59102.5
2024-10-04 15:35:00,52.36,52.44,52.32,52.36,86047.5,50.0974,50.174,50.0592,50.0974,86047.5
2024-10-04 15:40:00,52.36,52.36,52.2,52.24,50086.25,50.0974,50.0974,49.9443,49.9826,50086.25
2024-10-04 15:45:00,52.24,52.4,52.2,52.28,126289.5,49.9826,50.1357,49.9443,50.0209,126289.5
2024-10-04 15:50:00,52.28,52.4,52.24,52.28,99825.75,50.0209,50.1357,49.9826,50.0209,99825.75
2024-10-04 15:55:00,52.28,52.36,52.2,52.28,125080.0,50.0209,50.0974,49.9443,50.0209,125080.0
2024-10-07 09:30:00,52.76,53.12,52.72,53.0,166089.75,50.4801,50.8246,50.4419,50.7098,166089.75
2024-10-07 09:35:00,52.96,53.0,52.68,52.8,85010.75,50.6715,50.7098,50.4036,50.5184,85010.75
2024-10-07 09:40:00,52.8,52.88,52.6,52.76,63068.25,50.5184,50.595,50.3271,50.4801,63068.25
2024-10-07 09:45:00,52.8,52.88,52.64,52.8,72142.5,50.5184,50.595,50.3653,50.5184,72142.5
2024-10-07 09:50:00,52.8,52.84,52.64,52.68,51748.75,50.5184,50.5567,50.3653,50.4036,51748.75
2024-10-07 09:55:00,52.64,52.76,52.56,52.72,60273.5,50.3653,50.4801,50.2888,50.4419,60273.5
2024-10-07 10:00:00,52.72,52.76,52.56,52.64,68716.5,50.4419,50.4801,50.2888,50.3653,68716.5
2024-10-07 10:05:00,52.64,52.68,52.52,52.6,52247.75,50.3653,50.4036,50.2505,50.3271,52247.75
2024-10-07 10:10:00,52.64,52.68,52.48,52.56,55705.25,50.3653,50.4036,50.2122,50.2888,55705.25
2024-10-07 10:15:00,52.56,52.64,52.44,52.56,74805.25,50.2888,50.3653,50.174,50.2888,74805.25
2024-10-07 10:20:00,52.56,52.68,52.52,52.64,41506.75,50.2888,50.4036,50.2505,50.3653,41506.75
2024-10-07 10:25:00,52.68,52.8,52.64,52.76,66816.75,50.4036,50.5184,50.3653,50.4801,66816.75
2024-10-07 10:30:00,52.76,52.84,52.68,52.72,75327.25,50.4801,50.5567,50.4036,50.4419,75327.25
2024-10-07 10:35:00,52.72,52.84,52.64,52.8,39724.75,50.4419,50.5567,50.3653,50.5184,39724.75
2024-10-07 10:40:00,52.8,52.92,52.76,52.84,81470.25,50.5184,50.6332,50.4801,50.5567,81470.25
2024-10-07 10:45:00,52.84,52.88,52.76,52.76,21579.75,50.5567,50.595,50.4801,50.4801,21579.75
2024-10-07 10:50:00,52.76,52.76,52.64,52.68,71562.0,50.4801,50.4801,50.3653,50.4036,71562.0
2024-10-07 10:55:00,52.72,52.88,52.68,52.84,47563.25,50.4419,50.595,50.4036,50.5567,47563.25
2024-10-07 11:00:00,52.88,53.0,52.88,52.96,82582.25,50.595,50.7098,50.595,50.6715,82582.25
2024-10-07 11:05:00,52.92,53.04,52.8,52.84,53613.75,50.6332,50.748,50.5184,50.5567,53613.75
2024-10-07 11:10:00,52.84,52.88,52.72,52.76,65543.0,50.5567,50.595,50.4419,50.4801,65543.0
2024-10-07 11:15:00,52.76,52.84,52.72,52.76,17950.5,50.4801,50.5567,50.4419,50.4801,17950.5
2024-10-07 11:20:00,52.72,52.76,52.64,52.72,30961.25,50.4419,50.4801,50.3653,50.4419,30961.25
2024-10-07 11:25:00,52.72,52.84,52.68,52.76,35592.5,50.4419,50.5567,50.4036,50.4801,35592.5
2024-10-07 11:30:00,52.76,52.88,52.72,52.84,45642.0,50.4801,50.595,50.4419,50.5567,45642.0
2024-10-07 11:35:00,52.84,52.88,52.8,52.84,18186.25,50.5567,50.595,50.5184,50.5567,18186.25
2024-10-07 11:40:00,52.84,52.96,52.76,52.92,21444.75,50.5567,50.6715,50.4801,50.6332,21444.75
2024-10-07 11:45:00,52.92,52.96,52.88,52.92,27584.0,50.6332,50.6715,50.595,50.6332,27584.0
2024-10-07 11:50:00,52.96,53.08,52.88,53.04,42739.5,50.6715,50.7863,50.595,50.748,42739.5
2024-10-07 11:55:00,53.04,53.08,53.0,53.04,24165.5,50.748,50.7863,50.7098,50.748,24165.5
2024-10-07 12:00:00,53.08,53.12,53.04,53.08,36615.75,50.7863,50.8246,50.748,50.7863,36615.75
2024-10-07 12:05:00,53.08,53.24,53.04,53.2,36925.75,50.7863,50.9394,50.748,50.9011,36925.75
2024-10-07 12:10:00,53.2,53.36,53.16,53.16,45642.25,50.9011,51.0542,50.8629,50.8629,45642.25
2024-10-07 12:15:00,53.2,53.2,53.12,53.16,29073.5,50.9011,50.9011,50.8246,50.8629,29073.5
2024-10-07 12:20:00,53.2,53.24,53.12,53.12,28189.0,50.9011,50.9394,50.8246,50.8246,28189.0
2024-10-07 12:25:00,53.16,53.2,53.12,53.2,38178.75,50.8629,50.9011,50.8246,50.9011,38178.75
2024-10-07 12:30:00,53.16,53.28,53.16,53.24,23602.25,50.8629,50.9777,50.8629,50.9394,23602.25
2024-10-07 12:35:00,53.24,53.24,53.16,53.2,18117.75,50.9394,50.9394,50.8629,50.9011,18117.75
2024-10-07 12:40:00,53.2,53.28,53.2,53.24,14369.5,50.9011,50.9777,50.9011,50.9394,14369.5
2024-10-07 12:45:00,53.2,53.28,53.12,53.16,21913.25,50.9011,50.9777,50.8246,50.8629,21913.25
2024-10-07 12:50:00,53.16,53.2,53.08,53.08,27356.75,50.8629,50.9011,50.7863,50.7863,27356.75
2024-10-07 12:55:00,53.12,53.16,53.08,53.12,19971.0,50.8246,50.8629,50.7863,50.8246,19971.0
2024-10-07 13:00:00,53.12,53.16,53.04,53.08,39299.75,50.8246,50.8629,50.748,50.7863,39299.75
2024-10-07 13:05:00,53.08,53.2,53.08,53.16,9058.0,50.7863,50.9011,50.7863,50.8629,9058.0
2024-10-07 13:10:00,53.16,53.2,53.04,53.08,19560.0,50.8629,50.9011,50.748,50.7863,19560.0
2024-10-07 13:15:00,53.04,53.08,53.0,53.04,14949.75,50.748,50.7863,50.7098,50.748,14949.75
2024-10-07 13:20:00,53.04,53.2,53.04,53.16,30983.0,50.748,50.9011,50.748,50.8629,30983.0
2024-10-07 13:25:00,53.16,53.16,53.08,53.16,14397.75,50.8629,50.8629,50.7863,50.8629,14397.75
2024-10-07 13:30:00,53.2,53.28,53.16,53.2,59953.75,50.9011,50.9777,50.8629,50.9011,59953.75
2024-10-07 13:35:00,53.2,53.28,53.16,53.28,14455.0,50.9011,50.9777,50.8629,50.9777,14455.0
2024-10-07 13:40:00,53.28,53.32,53.24,53.32,31570.0,50.9777,51.0159,50.9394,51.0159,31570.0
2024-10-07 13:45:00,53.32,53.4,53.28,53.36,33729.5,51.0159,51.0925,50.9777,51.0542,33729.5
2024-10-07 13:50:00,53.4,53.52,53.36,53.36,47295.5,51.0925,51.2073,51.0542,51.0542,47295.5
2024-10-07 13:55:00,53.4,53.48,53.36,53.36,15977.5,51.0925,51.169,51.0542,51.0542,15977.5
2024-10-07 14:00:00,53.36,53.6,53.36,53.56,34748.5,51.0542,51.2838,51.0542,51.2456,34748.5
2024-10-07 14:05:00,53.56,53.6,53.48,53.56,26779.5,51.2456,51.2838,51.169,51.2456,26779.5
2024-10-07 14:10:00,53.52,53.56,53.4,53.52,32777.75,51.2073,51.2456,51.0925,51.2073,32777.75
2024-10-07 14:15:00,53.48,53.56,53.44,53.56,29112.25,51.169,51.2456,51.1308,51.2456,29112.25
2024-10-07 14:20:00,53.52,53.64,53.52,53.64,40824.25,51.2073,51.3221,51.2073,51.3221,40824.25
2024-10-07 14:25:00,53.6,53.64,53.52,53.56,23455.25,51.2838,51.3221,51.2073,51.2456,23455.25
2024-10-07 14:30:00,53.6,54.0,53.56,53.8,258711.75,51.2838,51.6666,51.2456,51.4752,258711.75
2024-10-07 14:35:00,53.8,53.92,53.76,53.8,55357.25,51.4752,51.59,51.4369,51.4752,55357.25
2024-10-07 14:40:00,53.76,53.88,53.68,53.84,48448.25,51.4369,51.5517,51.3604,51.5135,48448.25
2024-10-07 14:45:00,53.84,54.2,53.8,54.08,132164.25,51.5135,51.8579,51.4752,51.7431,132164.25
2024-10-07 14:50:00,54.12,54.16,54.0,54.08,86660.0,51.7814,51.8196,51.6666,51.7431,86660.0
2024-10-07 14:55:00,54.12,54.2,54.04,54.16,47247.0,51.7814,51.8579,51.7048,51.8196,47247.0
2024-10-07 15:00:00,54.16,54.2,54.04,54.08,65587.75,51.8196,51.8579,51.7048,51.7431,65587.75
2024-10-07 15:05:00,54.04,54.08,53.8,53.84,58408.75,51.7048,51.7431,51.4752,51.5135,58408.75
2024-10-07 15:10:00,53.84,53.92,53.8,53.84,55511.0,51.5135,51.59,51.4752,51.5135,55511.0
2024-10-07 15:15:00,53.84,53.84,53.72,53.76,31280.0,51.5135,51.5135,51.3987,51.4369,31280.0
2024-10-07 15:20:00,53.76,53.8,53.68,53.76,43470.5,51.4369,51.4752,51.3604,51.4369,43470.5
2024-10-07 15:25:00,53.72,53.76,53.64,53.72,45567.75,51.3987,51.4369,51.3221,51.3987,45567.75
2024-10-07 15:30:00,53.72,53.84,53.68,53.8,72306.25,51.3987,51.5135,51.3604,51.4752,72306.25
2024-10-07 15:35:00,53.8,53.92,53.76,53.8,40504.0,51.4752,51.59,51.4369,51.4752,40504.0
2024-10-07 15:40:00,53.8,53.92,53.76,53.84,31561.5,51.4752,51.59,51.4369,51.5135,31561.5
2024-10-07 15:45:00,53.84,53.92,53.76,53.76,38401.0,51.5135,51.59,51.4369,51.4369,38401.0
2024-10-07 15:50:00,53.8,53.8,53.52,53.64,126487.0,51.4752,51.4752,51.2073,51.3221,126487.0
2024-10-07 15:55:00,53.64,53.8,53.6,53.72,95430.5,51.3221,51.4752,51.2838,51.3987,95430.5
2024-10-08 09:30:00,53.36,53.88,53.24,53.8,116166.25,51.0542,51.5517,50.9394,51.4752,116166.25
2024-10-08 09:35:00,53.76,53.96,53.68,53.88,51833.25,51.4369,51.6283,51.3604,51.5517,51833.25
2024-10-08 09:40:00,53.88,54.04,53.76,53.92,53812.25,51.5517,51.7048,51.4369,51.59,53812.25
2024-10-08 09:45:00,53.92,54.04,53.84,53.84,34944.5,51.59,51.7048,51.5135,51.5135,34944.5
2024-10-08 09:50:00,53.88,54.0,53.8,53.8,22830.0,51.5517,51.6666,51.4752,51.4752,22830.0
2024-10-08 09:55:00,53.8,53.84,53.64,53.72,19823.0,51.4752,51.5135,51.3221,51.3987,19823.0
2024-10-08 10:00:00,53.68,53.8,53.6,53.64,16928.5,51.3604,51.4752,51.2838,51.3221,16928.5
2024-10-08 10:05:00,53.6,53.8,53.56,53.72,65055.75,51.2838,51.4752,51.2456,51.3987,65055.75
2024-10-08 10:10:00,53.72,54.0,53.72,53.92,56645.0,51.3987,51.6666,51.3987,51.59,56645.0
2024-10-08 10:15:00,53.92,53.96,53.84,53.88,54964.75,51.59,51.6283,51.5135,51.5517,54964.75
2024-10-08 10:20:00,53.88,53.92,53.76,53.84,30773.25,51.5517,51.59,51.4369,51.5135,30773.25
2024-10-08 10:25:00,53.84,53.88,53.72,53.84,38988.75,51.5135,51.5517,51.3987,51.5135,38988.75
2024-10-08 10:30:00,53.88,53.96,53.8,53.92,46399.25,51.5517,51.6283,51.4752,51.59,46399.25
2024-10-08 10:35:00,53.92,54.0,53.88,53.88,26320.0,51.59,51.6666,51.5517,51.5517,26320.0
2024-10-08 10:40:00,53.84,53.88,53.52,53.64,261371.75,51.5135,51.5517,51.2073,51.3221,261371.75
2024-10-08 10:45:00,53.64,53.72,53.52,53.64,92594.75,51.3221,51.3987,51.2073,51.3221,92594.75
2024-10-08 10:50:00,53.68,53.76,53.56,53.68,47061.75,51.3604,51.4369,51.2456,51.3604,47061.75
2024-10-08 10:55:00,53.72,53.72,53.6,53.64,39150.25,51.3987,51.3987,51.2838,51.3221,39150.25
2024-10-08 11:00:00,53.64,53.68,53.56,53.64,36063.0,51.3221,51.3604,51.2456,51.3221,36063.0
2024-10-08 11:05:00,53.64,53.64,53.56,53.64,24895.25,51.3221,51.3221,51.2456,51.3221,24895.25
2024-10-08 11:10:00,53.64,53.72,53.56,53.64,59952.5,51.3221,51.3987,51.2456,51.3221,59952.5
2024-10-08 11:15:00,53.68,53.76,53.56,53.64,63153.5,51.3604,51.4369,51.2456,51.3221,63153.5
2024-10-08 11:20:00,53.68,53.68,53.56,53.64,65389.5,51.3604,51.3604,51.2456,51.3221,65389.5
2024-10-08 11:25:00,53.6,53.64,53.52,53.52,26497.25,51.2838,51.3221,51.2073,51.2073,26497.25
2024-10-08 11:30:00,53.52,53.64,53.44,53.64,58772.5,51.2073,51.3221,51.1308,51.3221,58772.5
2024-10-08 11:35:00,53.64,53.68,53.52,53.56,29039.5,51.3221,51.3604,51.2073,51.2456,29039.5
2024-10-08 11:40:00,53.56,53.6,53.48,53.52,31360.5,51.2456,51.2838,51.169,51.2073,31360.5
2024-10-08 11:45:00,53.52,53.6,53.44,53.56,27717.0,51.2073,51.2838,51.1308,51.2456,27717.0
2024-10-08 11:50:00,53.56,53.56,53.44,53.48,45316.25,51.2456,51.2456,51.1308,51.169,45316.25
2024-10-08 11:55:00,53.48,53.52,53.4,53.48,26805.0,51.169,51.2073,51.0925,51.169,26805.0
2024-10-08 12:00:00,53.48,53.6,53.4,53.52,52749.25,51.169,51.2838,51.0925,51.2073,52749.25
2024-10-08 12:05:00,53.52,53.6,53.44,53.52,46012.75,51.2073,51.2838,51.1308,51.2073,46012.75
2024-10-08 12:10:00,53.48,53.52,53.4,53.52,20000.0,51.169,51.2073,51.0925,51.2073,20000.0
2024-10-08 12:15:00,53.48,53.56,53.48,53.52,28108.0,51.169,51.2456,51.169,51.2073,28108.0
2024-10-08 12:20:00,53.52,53.56,53.48,53.48,14757.25,51.2073,51.2456,51.169,51.169,14757.25
2024-10-08 12:25:00,53.52,53.52,53.4,53.44,16466.75,51.2073,51.2073,51.0925,51.1308,16466.75
2024-10-08 12:30:00,53.44,53.52,53.4,53.48,15865.5,51.1308,51.2073,51.0925,51.169,15865.5
2024-10-08 12:35:00,53.44,53.48,53.36,53.4,23116.5,51.1308,51.169,51.0542,51.0925,23116.5
2024-10-08 12:40:00,53.36,53.48,53.36,53.44,16399.5,51.0542,51.169,51.0542,51.1308,16399.5
2024-10-08 12:45:00,53.44,53.56,53.36,53.52,70458.75,51.1308,51.2456,51.0542,51.2073,70458.75
2024-10-08 12:50:00,53.52,53.6,53.48,53.52,31993.5,51.2073,51.2838,51.169,51.2073,31993.5
2024-10-08 12:55:00,53.52,53.56,53.48,53.52,19991.0,51.2073,51.2456,51.169,51.2073,19991.0
2024-10-08 13:00:00,53.52,53.56,53.48,53.56,20327.0,51.2073,51.2456,51.169,51.2456,20327.0
2024-10-08 13:05:00,53.6,53.88,53.56,53.8,92957.5,51.2838,51.5517,51.2456,51.4752,92957.5
2024-10-08 13:10:00,53.8,53.84,53.68,53.72,37984.75,51.4752,51.5135,51.3604,51.3987,37984.75
2024-10-08 13:15:00,53.72,53.84,53.68,53.8,49871.5,51.3987,51.5135,51.3604,51.4752,49871.5
2024-10-08 13:20:00,53.76,53.8,53.68,53.76,25748.0,51.4369,51.4752,51.3604,51.4369,25748.0
2024-10-08 13:25:00,53.72,53.72,53.64,53.68,27741.25,51.3987,51.3987,51.3221,51.3604,27741.25
2024-10-08 13:30:00,53.72,53.76,53.68,53.68,23992.25,51.3987,51.4369,51.3604,51.3604,23992.25
2024-10-08 13:35:00,53.68,53.72,53.64,53.72,61254.0,51.3604,51.3987,51.3221,51.3987,61254.0
2024-10-08 13:40:00,53.72,53.72,53.6,53.6,11735.5,51.3987,51.3987,51.2838,51.2838,11735.5
2024-10-08 13:45:00,53.6,53.68,53.56,53.64,30349.25,51.2838,51.3604,51.2456,51.3221,30349.25
2024-10-08 13:50:00,53.64,53.68,53.6,53.64,23346.5,51.3221,51.3604,51.2838,51.3221,23346.5
2024-10-08 13:55:00,53.64,53.64,53.52,53.52,9786.0,51.3221,51.3221,51.2073,51.2073,9786.0
2024-10-08 14:00:00,53.52,53.56,53.48,53.52,5391.75,51.2073,51.2456,51.169,51.2073,5391.75
2024-10-08 14:05:00,53.48,53.52,53.44,53.48,13096.0,51.169,51.2073,51.1308,51.169,13096.0
2024-10-08 14:10:00,53.52,53.52,53.44,53.48,5834.75,51.2073,51.2073,51.1308,51.169,5834.75
2024-10-08 14:15:00,53.44,53.44,53.4,53.4,7945.75,51.1308,51.1308,51.0925,51.0925,7945.75
2024-10-08 14:20:00,53.44,53.48,53.4,53.44,14059.25,51.1308,51.169,51.0925,51.1308,14059.25
2024-10-08 14:25:00,53.44,53.48,53.4,53.44,24902.5,51.1308,51.169,51.0925,51.1308,24902.5
2024-10-08 14:30:00,53.44,53.48,53.36,53.4,43448.5,51.1308,51.169,51.0542,51.0925,43448.5
2024-10-08 14:35:00,53.36,53.4,53.2,53.28,50280.75,51.0542,51.0925,50.9011,50.9777,50280.75
2024-10-08 14:40:00,53.24,53.36,53.24,53.32,45986.75,50.9394,51.0542,50.9394,51.0159,45986.75
2024-10-08 14:45:00,53.32,53.36,53.28,53.32,14697.5,51.0159,51.0542,50.9777,51.0159,14697.5
2024-10-08 14:50:00,53.32,53.32,53.2,53.28,12461.75,51.0159,51.0159,50.9011,50.9777,12461.75
2024-10-08 14:55:00,53.28,53.28,53.24,53.28,18707.0,50.9777,50.9777,50.9394,50.9777,18707.0
2024-10-08 15:00:00,53.28,53.32,53.2,53.32,111095.75,50.9777,51.0159,50.9011,51.0159,111095.75
2024-10-08 15:05:00,53.32,53.36,53.28,53.36,26548.75,51.0159,51.0542,50.9777,51.0542,26548.75
2024-10-08 15:10:00,53.32,53.36,53.28,53.32,12157.25,51.0159,51.0542,50.9777,51.0159,12157.25
2024-10-08 15:15:00,53.32,53.36,53.28,53.28,13864.75,51.0159,51.0542,50.9777,50.9777,13864.75
2024-10-08 15:20:00,53.28,53.32,53.24,53.28,31512.0,50.9777,51.0159,50.9394,50.9777,31512.0
2024-10-08 15:25:00,53.28,53.32,53.24,53.28,34310.25,50.9777,51.0159,50.9394,50.9777,34310.25
2024-10-08 15:30:00,53.28,53.32,53.12,53.16,81174.0,50.9777,51.0159,50.8246,50.8629,81174.0
2024-10-08 15:35:00,53.2,53.2,53.08,53.12,23000.0,50.9011,50.9011,50.7863,50.8246,23000.0
2024-10-08 15:40:00,53.12,53.16,53.08,53.16,21757.0,50.8246,50.8629,50.7863,50.8629,21757.0
2024-10-08 15:45:00,53.16,53.24,53.12,53.16,25117.75,50.8629,50.9394,50.8246,50.8629,25117.75
2024-10-08 15:50:00,53.16,53.16,53.08,53.12,26472.5,50.8629,50.8629,50.7863,50.8246,26472.5
2024-10-08 15:55:00,53.16,53.28,53.16,53.28,55956.75,50.8629,50.9777,50.8629,50.9777,55956.75
2024-10-09 09:30:00,53.24,53.6,53.24,53.32,88572.25,50.9394,51.2838,50.9394,51.0159,88572.25
2024-10-09 09:35:00,53.32,53.44,53.04,53.04,49745.5,51.0159,51.1308,50.748,50.748,49745.5
2024-10-09 09:40:00,53.04,53.04,52.8,52.92,162141.0,50.748,50.748,50.5184,50.6332,162141.0
2024-10-09 09:45:00,52.88,52.92,52.64,52.76,91306.0,50.595,50.6332,50.3653,50.4801,91306.0
2024-10-09 09:50:00,52.76,52.88,52.68,52.68,70256.5,50.4801,50.595,50.4036,50.4036,70256.5
2024-10-09 09:55:00,52.68,52.8,52.64,52.72,47944.0,50.4036,50.5184,50.3653,50.4419,47944.0
2024-10-09 10:00:00,52.72,52.8,52.6,52.76,100816.5,50.4419,50.5184,50.3271,50.4801,100816.5
2024-10-09 10:05:00,52.76,52.76,52.56,52.64,84155.75,50.4801,50.4801,50.2888,50.3653,84155.75
2024-10-09 10:10:00,52.6,52.72,52.48,52.68,87237.5,50.3271,50.4419,50.2122,50.4036,87237.5
2024-10-09 10:15:00,52.68,52.92,52.68,52.92,98354.0,50.4036,50.6332,50.4036,50.6332,98354.0
2024-10-09 10:20:00,52.92,52.96,52.8,52.96,71274.75,50.6332,50.6715,50.5184,50.6715,71274.75
2024-10-09 10:25:00,52.96,53.0,52.84,52.96,87426.75,50.6715,50.7098,50.5567,50.6715,87426.75
2024-10-09 10:30:00,53.0,53.08,52.96,53.0,75276.25,50.7098,50.7863,50.6715,50.7098,75276.25
2024-10-09 10:35:00,53.04,53.08,52.8,52.84,116232.75,50.748,50.7863,50.5184,50.5567,116232.75
2024-10-09 10:40:00,52.84,52.88,52.76,52.8,57730.75,50.5567,50.595,50.4801,50.5184,57730.75
2024-10-09 10:45:00,52.8,52.84,52.64,52.68,34293.75,50.5184,50.5567,50.3653,50.4036,34293.75
2024-10-09 10:50:00,52.68,52.72,52.56,52.6,62991.75,50.4036,50.4419,50.2888,50.3271,62991.75
2024-10-09 10:55:00,52.6,52.68,52.56,52.64,60272.5,50.3271,50.4036,50.2888,50.3653,60272.5
2024-10-09 11:00:00,52.64,52.64,52.52,52.56,44213.5,50.3653,50.3653,50.2505,50.2888,44213.5
2024-10-09 11:05:00,52.56,52.6,52.48,52.52,51701.0,50.2888,50.3271,50.2122,50.2505,51701.0
2024-10-09 11:10:00,52.52,52.56,52.36,52.44,114244.0,50.2505,50.2888,50.0974,50.174,114244.0
2024-10-09 11:15:00,52.44,52.48,52.36,52.4,40259.0,50.174,50.2122,50.0974,50.1357,40259.0
2024-10-09 11:20:00,52.36,52.4,52.16,52.24,52176.5,50.0974,50.1357,49.9061,49.9826,52176.5
2024-10-09 11:25:00,52.24,52.32,52.2,52.32,62959.75,49.9826,50.0592,49.9443,50.0592,62959.75
2024-10-09 11:30:00,52.32,52.32,52.16,52.2,36525.5,50.0592,50.0592,49.9061,49.9443,36525.5
2024-10-09 11:35:00,52.2,52.2,52.12,52.16,42293.0,49.9443,49.9443,49.8678,49.9061,42293.0
2024-10-09 11:40:00,52.16,52.16,52.0,52.04,52724.75,49.9061,49.9061,49.753,49.7912,52724.75
2024-10-09 11:45:00,52.0,52.08,51.8,51.84,113728.0,49.753,49.8295,49.5616,49.5999,113728.0
2024-10-09 11:50:00,51.84,51.88,51.72,51.8,69139.5,49.5999,49.6382,49.4851,49.5616,69139.5
2024-10-09 11:55:00,51.76,51.92,51.72,51.92,107988.25,49.5233,49.6764,49.4851,49.6764,107988.25
2024-10-09 12:00:00,51.92,52.0,51.84,51.92,52084.75,49.6764,49.753,49.5999,49.6764,52084.75
2024-10-09 12:05:00,51.92,51.92,51.76,51.84,59726.25,49.6764,49.6764,49.5233,49.5999,59726.25
2024-10-09 12:10:00,51.8,51.88,51.76,51.84,57899.75,49.5616,49.6382,49.5233,49.5999,57899.75
2024-10-09 12:15:00,51.84,51.96,51.8,51.96,73717.25,49.5999,49.7147,49.5616,49.7147,73717.25
2024-10-09 12:20:00,51.96,52.0,51.88,51.96,39806.5,49.7147,49.753,49.6382,49.7147,39806.5
2024-10-09 12:25:00,51.92,52.0,51.88,52.0,26498.5,49.6764,49.753,49.6382,49.753,26498.5
2024-10-09 12:30:00,51.96,52.08,51.96,52.0,66627.5,49.7147,49.8295,49.7147,49.753,66627.5
2024-10-09 12:35:00,52.0,52.04,51.96,52.0,19389.5,49.753,49.7912,49.7147,49.753,19389.5
2024-10-09 12:40:00,51.96,52.04,51.96,52.04,34290.5,49.7147,49.7912,49.7147,49.7912,34290.5
2024-10-09 12:45:00,52.0,52.0,51.88,51.92,34006.75,49.753,49.753,49.6382,49.6764,34006.75
2024-10-09 12:50:00,51.96,52.12,51.92,52.08,62705.75,49.7147,49.8678,49.6764,49.8295,62705.75
2024-10-09 12:55:00,52.12,52.12,51.96,52.04,42822.75,49.8678,49.8678,49.7147,49.7912,42822.75
2024-10-09 13:00:00,52.04,52.08,51.96,52.08,23052.75,49.7912,49.8295,49.7147,49.8295,23052.75
2024-10-09 13:05:00,52.08,52.08,52.0,52.04,41098.25,49.8295,49.8295,49.753,49.7912,41098.25
2024-10-09 13:10:00,52.04,52.04,51.92,51.96,12635.5,49.7912,49.7912,49.6764,49.7147,12635.5
2024-10-09 13:15:00,51.92,51.96,51.8,51.84,68273.5,49.6764,49.7147,49.5616,49.5999,68273.5
2024-10-09 13:20:00,51.84,51.84,51.68,51.76,65252.25,49.5999,49.5999,49.4468,49.5233,65252.25
2024-10-09 13:25:00,51.76,51.8,51.68,51.8,18200.25,49.5233,49.5616,49.4468,49.5616,18200.25
2024-10-09 13:30:00,51.8,51.88,51.76,51.8,95996.25,49.5616,49.6382,49.5233,49.5616,95996.25
2024-10-09 13:35:00,51.8,51.84,51.76,51.8,29496.0,49.5616,49.5999,49.5233,49.5616,29496.0
2024-10-09 13:40:00,51.76,51.88,51.76,51.84,26609.75,49.5233,49.6382,49.5233,49.5999,26609.75
2024-10-09 13:45:00,51.84,51.96,51.84,51.92,25307.75,49.5999,49.7147,49.5999,49.6764,25307.75
2024-10-09 13:50:00,51.92,52.24,51.88,52.04,140315.25,49.6764,49.9826,49.6382,49.7912,140315.25
2024-10-09 13:55:00,52.04,52.04,51.92,52.0,50953.75,49.7912,49.7912,49.6764,49.753,50953.75
2024-10-09 14:00:00,52.0,52.0,51.88,51.88,14406.5,49.753,49.753,49.6382,49.6382,14406.5
2024-10-09 14:05:00,51.88,51.92,51.8,51.84,37915.5,49.6382,49.6764,49.5616,49.5999,37915.5
2024-10-09 14:10:00,51.88,51.96,51.84,51.92,47018.5,49.6382,49.7147,49.5999,49.6764,47018.5
2024-10-09 14:15:00,51.92,52.0,51.88,52.0,18360.25,49.6764,49.753,49.6382,49.753,18360.25
2024-10-09 14:20:00,52.0,52.12,51.96,52.04,42582.25,49.753,49.8678,49.7147,49.7912,42582.25
2024-10-09 14:25:00,52.04,52.08,51.88,52.0,50671.0,49.7912,49.8295,49.6382,49.753,50671.0
2024-10-09 14:30:00,52.0,52.04,51.96,52.0,22441.25,49.753,49.7912,49.7147,49.753,22441.25
2024-10-09 14:35:00,52.0,52.0,51.88,51.92,32474.0,49.753,49.753,49.6382,49.6764,32474.0
2024-10-09 14:40:00,51.92,51.92,51.84,51.88,18960.5,49.6764,49.6764,49.5999,49.6382,18960.5
2024-10-09 14:45:00,51.88,51.92,51.84,51.84,6852.5,49.6382,49.6764,49.5999,49.5999,6852.5
2024-10-09 14:50:00,51.84,51.92,51.84,51.92,43802.25,49.5999,49.6764,49.5999,49.6764,43802.25
2024-10-09 14:55:00,51.92,52.0,51.88,51.92,34000.5,49.6764,49.753,49.6382,49.6764,34000.5
2024-10-09 15:00:00,51.92,52.0,51.92,51.96,37696.5,49.6764,49.753,49.6764,49.7147,37696.5
2024-10-09 15:05:00,51.96,52.0,51.88,51.96,77991.5,49.7147,49.753,49.6382,49.7147,77991.5
2024-10-09 15:10:00,51.96,52.0,51.92,51.96,10285.5,49.7147,49.753,49.6764,49.7147,10285.5
2024-10-09 15:15:00,51.92,51.92,51.8,51.84,13373.25,49.6764,49.6764,49.5616,49.5999,13373.25
2024-10-09 15:20:00,51.8,51.84,51.72,51.76,42627.25,49.5616,49.5999,49.4851,49.5233,42627.25
2024-10-09 15:25:00,51.72,51.76,51.64,51.68,37167.5,49.4851,49.5233,49.4085,49.4468,37167.5
2024-10-09 15:30:00,51.68,51.8,51.56,51.6,115529.25,49.4468,49.5616,49.332,49.3703,115529.25
2024-10-09 15:35:00,51.64,51.68,51.52,51.6,56668.0,49.4085,49.4468,49.2937,49.3703,56668.0
2024-10-09 15:40:00,51.64,51.72,51.6,51.72,37840.5,49.4085,49.4851,49.3703,49.4851,37840.5
2024-10-09 15:45:00,51.72,51.72,51.56,51.64,70371.25,49.4851,49.4851,49.332,49.4085,70371.25
2024-10-09 15:50:00,51.6,51.64,51.48,51.52,144921.0,49.3703,49.4085,49.2554,49.2937,144921.0
2024-10-09 15:55:00,51.52,51.68,51.52,51.64,189668.5,49.2937,49.4468,49.2937,49.4085,189668.5
2024-10-10 09:30:00,51.72,52.12,51.72,51.92,116725.75,49.4851,49.8678,49.4851,49.6764,116725.75
2024-10-10 09:35:00,51.92,52.24,51.88,52.12,39985.0,49.6764,49.9826,49.6382,49.8678,39985.0
2024-10-10 09:40:00,52.08,52.2,51.92,52.16,57583.0,49.8295,49.9443,49.6764,49.9061,57583.0
2024-10-10 09:45:00,52.2,52.2,52.04,52.08,54145.75,49.9443,49.9443,49.7912,49.8295,54145.75
2024-10-10 09:50:00,52.08,52.08,51.72,51.84,86061.25,49.8295,49.8295,49.4851,49.5999,86061.25
2024-10-10 09:55:00,51.8,52.08,51.72,52.04,78069.5,49.5616,49.8295,49.4851,49.7912,78069.5
2024-10-10 10:00:00,52.04,52.08,51.84,51.88,57172.25,49.7912,49.8295,49.5999,49.6382,57172.25
2024-10-10 10:05:00,51.92,51.96,51.72,51.84,103730.75,49.6764,49.7147,49.4851,49.5999,103730.75
2024-10-10 10:10:00,51.84,51.92,51.72,51.88,74016.75,49.5999,49.6764,49.4851,49.6382,74016.75
2024-10-10 10:15:00,51.88,51.96,51.8,51.96,41497.5,49.6382,49.7147,49.5616,49.7147,41497.5
2024-10-10 10:20:00,51.92,52.04,51.88,51.92,56365.5,49.6764,49.7912,49.6382,49.6764,56365.5
2024-10-10 10:25:00,51.92,52.12,51.88,52.08,73323.75,49.6764,49.8678,49.6382,49.8295,73323.75
2024-10-10 10:30:00,52.08,52.08,51.96,52.0,52243.25,49.8295,49.8295,49.7147,49.753,52243.25
2024-10-10 10:35:00,52.0,52.08,51.88,52.04,76631.0,49.753,49.8295,49.6382,49.7912,76631.0
2024-10-10 10:40:00,52.04,52.12,51.96,52.08,73569.5,49.7912,49.8678,49.7147,49.8295,73569.5
2024-10-10 10:45:00,52.12,52.24,52.04,52.2,67608.75,49.8678,49.9826,49.7912,49.9443,67608.75
2024-10-10 10:50:00,52.2,52.32,52.12,52.28,57818.75,49.9443,50.0592,49.8678,50.0209,57818.75
2024-10-10 10:55:00,52.24,52.36,52.2,52.24,62379.75,49.9826,50.0974,49.9443,49.9826,62379.75
2024-10-10 11:00:00,52.24,52.32,52.2,52.24,29562.0,49.9826,50.0592,49.9443,49.9826,29562.0
2024-10-10 11:05:00,52.2,52.24,52.04,52.04,46616.75,49.9443,49.9826,49.7912,49.7912,46616.75
2024-10-10 11:10:00,52.04,52.08,51.88,51.92,33746.75,49.7912,49.8295,49.6382,49.6764,33746.75
2024-10-10 11:15:00,51.92,52.0,51.8,52.0,22997.5,49.6764,49.753,49.5616,49.753,22997.5
2024-10-10 11:20:00,51.96,52.08,51.92,52.04,35019.75,49.7147,49.8295,49.6764,49.7912,35019.75
2024-10-10 11:25:00,52.0,52.08,51.96,52.0,36031.75,49.753,49.8295,49.7147,49.753,36031.75
2024-10-10 11:30:00,52.0,52.12,51.96,52.08,29661.0,49.753,49.8678,49.7147,49.8295,29661.0
2024-10-10 11:35:00,52.04,52.12,52.0,52.04,25797.75,49.7912,49.8678,49.753,49.7912,25797.75
2024-10-10 11:40:00,52.0,52.08,51.92,52.0,34858.0,49.753,49.8295,49.6764,49.753,34858.0
2024-10-10 11:45:00,52.04,52.08,51.96,52.04,28511.25,49.7912,49.8295,49.7147,49.7912,28511.25
2024-10-10 11:50:00,52.0,52.08,51.96,52.0,29806.0,49.753,49.8295,49.7147,49.753,29806.0
2024-10-10 11:55:00,51.96,52.04,51.92,51.92,31507.75,49.7147,49.7912,49.6764,49.6764,31507.75
2024-10-10 12:00:00,51.96,51.96,51.88,51.96,23293.25,49.7147,49.7147,49.6382,49.7147,23293.25
2024-10-10 12:05:00,51.96,52.0,51.84,51.88,28277.25,49.7147,49.753,49.5999,49.6382,28277.25
2024-10-10 12:10:00,51.84,51.88,51.72,51.76,42874.0,49.5999,49.6382,49.4851,49.5233,42874.0
2024-10-10 12:15:00,51.76,51.8,51.72,51.76,58105.0,49.5233,49.5616,49.4851,49.5233,58105.0
2024-10-10 12:20:00,51.72,51.8,51.68,51.76,25102.75,49.4851,49.5616,49.4468,49.5233,25102.75
2024-10-10 12:25:00,51.76,51.84,51.68,51.72,45197.25,49.5233,49.5999,49.4468,49.4851,45197.25
2024-10-10 12:30:00,51.72,51.84,51.68,51.84,27176.25,49.4851,49.5999,49.4468,49.5999,27176.25
2024-10-10 12:35:00,51.8,51.84,51.72,51.8,31790.0,49.5616,49.5999,49.4851,49.5616,31790.0
2024-10-10 12:40:00,51.8,52.12,51.76,52.04,131362.0,49.5616,49.8678,49.5233,49.7912,131362.0
2024-10-10 12:45:00,52.04,52.12,51.96,52.08,57082.5,49.7912,49.8678,49.7147,49.8295,57082.5
2024-10-10 12:50:00,52.08,52.08,51.96,51.96,24111.5,49.8295,49.8295,49.7147,49.7147,24111.5
2024-10-10 12:55:00,51.96,52.04,51.92,52.0,19061.0,49.7147,49.7912,49.6764,49.753,19061.0
2024-10-10 13:00:00,52.04,52.16,52.0,52.12,27590.75,49.7912,49.9061,49.753,49.8678,27590.75
2024-10-10 13:05:00,52.12,52.32,52.12,52.28,74266.5,49.8678,50.0592,49.8678,50.0209,74266.5
2024-10-10 13:10:00,52.32,52.32,52.16,52.24,50529.25,50.0592,50.0592,49.9061,49.9826,50529.25
2024-10-10 13:15:00,52.24,52.28,52.12,52.16,46236.25,49.9826,50.0209,49.8678,49.9061,46236.25
2024-10-10 13:20:00,52.12,52.16,51.96,52.0,20112.25,49.8678,49.9061,49.7147,49.753,20112.25
2024-10-10 13:25:00,52.04,52.12,52.0,52.04,17875.0,49.7912,49.8678,49.753,49.7912,17875.0
2024-10-10 13:30:00,52.04,52.08,52.0,52.04,20091.0,49.7912,49.8295,49.753,49.7912,20091.0
2024-10-10 13:35:00,52.04,52.12,51.96,52.08,22479.0,49.7912,49.8678,49.7147,49.8295,22479.0
2024-10-10 13:40:00,52.08,52.12,52.0,52.04,25254.75,49.8295,49.8678,49.753,49.7912,25254.75
2024-10-10 13:45:00,52.04,52.2,52.04,52.16,39342.0,49.7912,49.9443,49.7912,49.9061,39342.0
2024-10-10 13:50:00,52.16,52.36,52.16,52.16,58508.0,49.9061,50.0974,49.9061,49.9061,58508.0
2024-10-10 13:55:00,52.16,52.2,52.0,52.04,14108.25,49.9061,49.9443,49.753,49.7912,14108.25
2024-10-10 14:00:00,52.0,52.2,52.0,52.16,22181.25,49.753,49.9443,49.753,49.9061,22181.25
2024-10-10 14:05:00,52.16,52.24,52.12,52.16,23230.0,49.9061,49.9826,49.8678,49.9061,23230.0
2024-10-10 14:10:00,52.16,52.2,52.12,52.16,22500.75,49.9061,49.9443,49.8678,49.9061,22500.75
2024-10-10 14:15:00,52.2,52.28,52.16,52.24,26131.5,49.9443,50.0209,49.9061,49.9826,26131.5
2024-10-10 14:20:00,52.2,52.28,52.16,52.24,24504.0,49.9443,50.0209,49.9061,49.9826,24504.0
2024-10-10 14:25:00,52.24,52.24,52.16,52.24,25948.25,49.9826,49.9826,49.9061,49.9826,25948.25
2024-10-10 14:30:00,52.24,52.32,52.2,52.24,32228.0,49.9826,50.0592,49.9443,49.9826,32228.0
2024-10-10 14:35:00,52.24,52.28,52.16,52.24,36815.25,49.9826,50.0209,49.9061,49.9826,36815.25
2024-10-10 14:40:00,52.2,52.44,52.2,52.32,31748.25,49.9443,50.174,49.9443,50.0592,31748.25
2024-10-10 14:45:00,52.32,52.36,52.2,52.28,35611.75,50.0592,50.0974,49.9443,50.0209,35611.75
2024-10-10 14:50:00,52.32,52.4,52.28,52.36,34790.0,50.0592,50.1357,50.0209,50.0974,34790.0
2024-10-10 14:55:00,52.36,52.36,52.24,52.28,33054.75,50.0974,50.0974,49.9826,50.0209,33054.75
2024-10-10 15:00:00,52.28,52.32,52.2,52.28,17952.75,50.0209,50.0592,49.9443,50.0209,17952.75
2024-10-10 15:05:00,52.28,52.36,52.24,52.32,48587.25,50.0209,50.0974,49.9826,50.0592,48587.25
2024-10-10 15:10:00,52.32,52.32,52.24,52.28,22548.25,50.0592,50.0592,49.9826,50.0209,22548.25
2024-10-10 15:15:00,52.28,52.32,52.24,52.28,18603.5,50.0209,50.0592,49.9826,50.0209,18603.5
2024-10-10 15:20:00,52.24,52.28,52.16,52.2,71573.25,49.9826,50.0209,49.9061,49.9443,71573.25
2024-10-10 15:25:00,52.2,52.24,52.2,52.24,8854.75,49.9443,49.9826,49.9443,49.9826,8854.75
2024-10-10 15:30:00,52.2,52.24,52.12,52.12,26540.25,49.9443,49.9826,49.8678,49.8678,26540.25
2024-10-10 15:35:00,52.12,52.16,52.08,52.12,41729.75,49.8678,49.9061,49.8295,49.8678,41729.75
2024-10-10 15:40:00,52.08,52.16,52.04,52.08,43170.75,49.8295,49.9061,49.7912,49.8295,43170.75
2024-10-10 15:45:00,52.12,52.12,52.0,52.04,7467.5,49.8678,49.8678,49.753,49.7912,7467.5
2024-10-10 15:50:00,52.04,52.04,51.84,51.92,118061.75,49.7912,49.7912,49.5999,49.6764,118061.75
2024-10-10 15:55:00,51.92,51.92,51.8,51.88,61121.75,49.6764,49.6764,49.5616,49.6382,61121.75
2024-10-11 09:30:00,51.72,51.8,51.16,51.32,185768.5,49.4851,49.5616,48.9493,49.1024,185768.5
2024-10-11 09:35:00,51.32,51.48,51.24,51.32,98377.0,49.1024,49.2554,49.0258,49.1024,98377.0
2024-10-11 09:40:00,51.28,51.44,51.2,51.4,63424.75,49.0641,49.2172,48.9875,49.1789,63424.75
2024-10-11 09:45:00,51.36,51.48,51.28,51.48,29963.5,49.1406,49.2554,49.0641,49.2554,29963.5
2024-10-11 09:50:00,51.48,51.48,51.32,51.4,31330.75,49.2554,49.2554,49.1024,49.1789,31330.75
2024-10-11 09:55:00,51.36,51.4,51.24,51.28,66684.75,49.1406,49.1789,49.0258,49.0641,66684.75
2024-10-11 10:00:00,51.28,51.4,51.2,51.28,66524.0,49.0641,49.1789,48.9875,49.0641,66524.0
2024-10-11 10:05:00,51.28,51.32,50.96,50.96,180965.25,49.0641,49.1024,48.7579,48.7579,180965.25
2024-10-11 10:10:00,50.96,51.12,50.84,51.04,107718.25,48.7579,48.911,48.6431,48.8345,107718.25
2024-10-11 10:15:00,51.04,51.04,50.8,50.84,67503.25,48.8345,48.8345,48.6048,48.6431,67503.25
2024-10-11 10:20:00,50.84,50.96,50.84,50.96,64094.25,48.6431,48.7579,48.6431,48.7579,64094.25
2024-10-11 10:25:00,50.96,50.96,50.72,50.8,115698.0,48.7579,48.7579,48.5283,48.6048,115698.0
2024-10-11 10:30:00,50.84,50.96,50.8,50.84,68467.5,48.6431,48.7579,48.6048,48.6431,68467.5
2024-10-11 10:35:00,50.84,50.96,50.8,50.84,83495.5,48.6431,48.7579,48.6048,48.6431,83495.5
2024-10-11 10:40:00,50.84,50.88,50.8,50.88,42257.25,48.6431,48.6814,48.6048,48.6814,42257.25
2024-10-11 10:45:00,50.88,50.92,50.76,50.8,78115.75,48.6814,48.7196,48.5666,48.6048,78115.75
2024-10-11 10:50:00,50.8,50.88,50.76,50.84,77651.5,48.6048,48.6814,48.5666,48.6431,77651.5
2024-10-11 10:55:00,50.84,50.88,50.72,50.84,58156.75,48.6431,48.6814,48.5283,48.6431,58156.75
2024-10-11 11:00:00,50.84,50.92,50.84,50.88,58119.0,48.6431,48.7196,48.6431,48.6814,58119.0
2024-10-11 11:05:00,50.88,50.92,50.72,50.76,39865.5,48.6814,48.7196,48.5283,48.5666,39865.5
2024-10-11 11:10:00,50.76,50.8,50.72,50.76,9904.0,48.5666,48.6048,48.5283,48.5666,9904.0
2024-10-11 11:15:00,50.72,50.72,50.64,50.68,61750.5,48.5283,48.5283,48.4517,48.49,61750.5
2024-10-11 11:20:00,50.72,50.8,50.68,50.76,87670.25,48.5283,48.6048,48.49,48.5666,87670.25
2024-10-11 11:25:00,50.76,50.8,50.72,50.76,26260.75,48.5666,48.6048,48.5283,48.5666,26260.75
2024-10-11 11:30:00,50.72,50.76,50.64,50.64,30539.5,48.5283,48.5666,48.4517,48.4517,30539.5
2024-10-11 11:35:00,50.68,50.72,50.56,50.6,109039.5,48.49,48.5283,48.3752,48.4135,109039.5
2024-10-11 11:40:00,50.6,50.68,50.56,50.6,41189.75,48.4135,48.49,48.3752,48.4135,41189.75
2024-10-11 11:45:00,50.6,50.72,50.56,50.68,50757.5,48.4135,48.5283,48.3752,48.49,50757.5
2024-10-11 11:50:00,50.68,50.72,50.64,50.68,46915.75,48.49,48.5283,48.4517,48.49,46915.75
2024-10-11 11:55:00,50.64,50.72,50.64,50.68,53716.25,48.4517,48.5283,48.4517,48.49,53716.25
2024-10-11 12:00:00,50.68,50.76,50.64,50.72,32543.5,48.49,48.5666,48.4517,48.5283,32543.5
2024-10-11 12:05:00,50.72,50.88,50.68,50.84,31015.5,48.5283,48.6814,48.49,48.6431,31015.5
2024-10-11 12:10:00,50.84,50.92,50.84,50.92,41969.0,48.6431,48.7196,48.6431,48.7196,41969.0
2024-10-11 12:15:00,50.92,50.96,50.88,50.96,31128.0,48.7196,48.7579,48.6814,48.7579,31128.0
2024-10-11 12:20:00,50.96,51.04,50.92,51.0,74619.0,48.7579,48.8345,48.7196,48.7962,74619.0
2024-10-11 12:25:00,51.0,51.08,50.96,51.0,47738.25,48.7962,48.8727,48.7579,48.7962,47738.25
2024-10-11 12:30:00,51.0,51.04,50.88,50.92,57669.75,48.7962,48.8345,48.6814,48.7196,57669.75
2024-10-11 12:35:00,50.92,51.0,50.88,50.92,36261.5,48.7196,48.7962,48.6814,48.7196,36261.5
2024-10-11 12:40:00,50.92,50.96,50.88,50.96,29265.75,48.7196,48.7579,48.6814,48.7579,29265.75
2024-10-11 12:45:00,50.96,51.04,50.92,51.0,29678.5,48.7579,48.8345,48.7196,48.7962,29678.5
2024-10-11 12:50:00,50.96,51.04,50.92,51.0,19174.5,48.7579,48.8345,48.7196,48.7962,19174.5
2024-10-11 12:55:00,51.04,51.08,50.84,50.88,38630.5,48.8345,48.8727,48.6431,48.6814,38630.5
2024-10-11 13:00:00,50.88,50.92,50.8,50.92,33415.5,48.6814,48.7196,48.6048,48.7196,33415.5
2024-10-11 13:05:00,50.92,51.0,50.88,50.96,52305.0,48.7196,48.7962,48.6814,48.7579,52305.0
2024-10-11 13:10:00,51.0,51.04,50.96,51.0,27686.5,48.7962,48.8345,48.7579,48.7962,27686.5
2024-10-11 13:15:00,51.0,51.04,50.96,51.0,54241.0,48.7962,48.8345,48.7579,48.7962,54241.0
2024-10-11 13:20:00,51.0,51.0,50.92,50.96,11358.25,48.7962,48.7962,48.7196,48.7579,11358.25
2024-10-11 13:25:00,50.96,50.96,50.88,50.88,31250.75,48.7579,48.7579,48.6814,48.6814,31250.75
2024-10-11 13:30:00,50.88,50.92,50.84,50.92,20511.75,48.6814,48.7196,48.6431,48.7196,20511.75
2024-10-11 13:35:00,50.88,50.96,50.8,50.8,24189.5,48.6814,48.7579,48.6048,48.6048,24189.5
2024-10-11 13:40:00,50.8,50.84,50.72,50.76,16360.5,48.6048,48.6431,48.5283,48.5666,16360.5
2024-10-11 13:45:00,50.76,50.76,50.68,50.76,22123.25,48.5666,48.5666,48.49,48.5666,22123.25
2024-10-11 13:50:00,50.76,50.76,50.68,50.72,25750.75,48.5666,48.5666,48.49,48.5283,25750.75
2024-10-11 13:55:00,50.76,50.8,50.68,50.72,84255.0,48.5666,48.6048,48.49,48.5283,84255.0
2024-10-11 14:00:00,50.72,50.76,50.64,50.68,22452.25,48.5283,48.5666,48.4517,48.49,22452.25
2024-10-11 14:05:00,50.68,50.68,50.6,50.68,42222.5,48.49,48.49,48.4135,48.49,42222.5
2024-10-11 14:10:00,50.64,50.68,50.52,50.52,31696.75,48.4517,48.49,48.3369,48.3369,31696.75
2024-10-11 14:15:00,50.52,50.56,50.48,50.52,57686.25,48.3369,48.3752,48.2987,48.3369,57686.25
2024-10-11 14:20:00,50.52,50.6,50.52,50.6,18130.5,48.3369,48.4135,48.3369,48.4135,18130.5
2024-10-11 14:25:00,50.6,50.64,50.56,50.6,52914.0,48.4135,48.4517,48.3752,48.4135,52914.0
2024-10-11 14:30:00,50.64,50.64,50.56,50.6,12135.5,48.4517,48.4517,48.3752,48.4135,12135.5
2024-10-11 14:35:00,50.6,50.8,50.56,50.72,75434.75,48.4135,48.6048,48.3752,48.5283,75434.75
2024-10-11 14:40:00,50.68,50.72,50.6,50.64,17557.5,48.49,48.5283,48.4135,48.4517,17557.5
2024-10-11 14:45:00,50.6,50.64,50.56,50.64,21849.25,48.4135,48.4517,48.3752,48.4517,21849.25
2024-10-11 14:50:00,50.64,50.68,50.6,50.64,12958.25,48.4517,48.49,48.4135,48.4517,12958.25
2024-10-11 14:55:00,50.64,50.64,50.52,50.56,31060.5,48.4517,48.4517,48.3369,48.3752,31060.5
2024-10-11 15:00:00,50.6,50.6,50.52,50.52,20252.75,48.4135,48.4135,48.3369,48.3369,20252.75
2024-10-11 15:05:00,50.52,50.56,50.36,50.44,103976.25,48.3369,48.3752,48.1838,48.2604,103976.25
2024-10-11 15:10:00,50.44,50.48,50.36,50.44,60272.5,48.2604,48.2987,48.1838,48.2604,60272.5
2024-10-11 15:15:00,50.44,50.48,50.4,50.44,39673.0,48.2604,48.2987,48.2221,48.2604,39673.0
2024-10-11 15:20:00,50.44,50.48,50.4,50.44,17300.75,48.2604,48.2987,48.2221,48.2604,17300.75
2024-10-11 15:25:00,50.44,50.48,50.36,50.44,37836.5,48.2604,48.2987,48.1838,48.2604,37836.5
2024-10-11 15:30:00,50.44,50.48,50.36,50.44,36685.25,48.2604,48.2987,48.1838,48.2604,36685.25
2024-10-11 15:35:00,50.4,50.44,50.32,50.36,31348.0,48.2221,48.2604,48.1456,48.1838,31348.0
2024-10-11 15:40:00,50.36,50.44,50.36,50.44,53867.75,48.1838,48.2604,48.1838,48.2604,53867.75
2024-10-11 15:45:00,50.4,50.44,50.32,50.4,32353.5,48.2221,48.2604,48.1456,48.2221,32353.5
2024-10-11 15:50:00,50.36,50.48,50.32,50.48,51603.75,48.1838,48.2987,48.1456,48.2987,51603.75
2024-10-11 15:55:00,50.48,50.52,50.44,50.44,115615.25,48.2987,48.3369,48.2604,48.2604,115615.25
2024-10-14 09:30:00,50.64,51.04,50.6,50.8,136718.75,48.4517,48.8345,48.4135,48.6048,136718.75
2024-10-14 09:35:00,50.76,50.96,50.76,50.84,86856.25,48.5666,48.7579,48.5666,48.6431,86856.25
2024-10-14 09:40:00,50.84,50.96,50.72,50.76,61255.75,48.6431,48.7579,48.5283,48.5666,61255.75
2024-10-14 09:45:00,50.76,50.8,50.52,50.56,54912.25,48.5666,48.6048,48.3369,48.3752,54912.25
2024-10-14 09:50:00,50.52,50.8,50.48,50.76,44993.5,48.3369,48.6048,48.2987,48.5666,44993.5
2024-10-14 09:55:00,50.72,50.76,50.6,50.64,53818.5,48.5283,48.5666,48.4135,48.4517,53818.5
2024-10-14 10:00:00,50.64,50.68,50.48,50.64,51336.75,48.4517,48.49,48.2987,48.4517,51336.75
2024-10-14 10:05:00,50.64,50.76,50.56,50.6,47808.0,48.4517,48.5666,48.3752,48.4135,47808.0
2024-10-14 10:10:00,50.6,50.64,50.52,50.56,73055.0,48.4135,48.4517,48.3369,48.3752,73055.0
2024-10-14 10:15:00,50.52,50.6,50.48,50.52,71421.0,48.3369,48.4135,48.2987,48.3369,71421.0
2024-10-14 10:20:00,50.52,50.56,50.36,50.4,56660.75,48.3369,48.3752,48.1838,48.2221,56660.75
2024-10-14 10:25:00,50.4,50.48,50.32,50.44,64427.25,48.2221,48.2987,48.1456,48.2604,64427.25
2024-10-14 10:30:00,50.44,50.44,50.28,50.36,64667.75,48.2604,48.2604,48.1073,48.1838,64667.75
2024-10-14 10:35:00,50.36,50.44,50.32,50.32,65655.25,48.1838,48.2604,48.1456,48.1456,65655.25
2024-10-14 10:40:00,50.36,50.36,50.24,50.28,44715.25,48.1838,48.1838,48.069,48.1073,44715.25
2024-10-14 10:45:00,50.28,50.4,50.24,50.4,51437.25,48.1073,48.2221,48.069,48.2221,51437.25
2024-10-14 10:50:00,50.4,50.44,50.28,50.28,98702.5,48.2221,48.2604,48.1073,48.1073,98702.5
2024-10-14 10:55:00,50.28,50.32,50.24,50.28,31294.25,48.1073,48.1456,48.069,48.1073,31294.25
2024-10-14 11:00:00,50.28,50.4,50.24,50.32,52296.0,48.1073,48.2221,48.069,48.1456,52296.0
2024-10-14 11:05:00,50.32,50.36,50.16,50.2,56434.5,48.1456,48.1838,47.9925,48.0308,56434.5
2024-10-14 11:10:00,50.2,50.2,50.08,50.12,37344.25,48.0308,48.0308,47.9159,47.9542,37344.25
2024-10-14 11:15:00,50.08,50.12,50.04,50.08,56775.0,47.9159,47.9542,47.8777,47.9159,56775.0
2024-10-14 11:20:00,50.04,50.2,50.0,50.16,71262.25,47.8777,48.0308,47.8394,47.9925,71262.25
2024-10-14 11:25:00,50.16,50.2,50.04,50.08,34568.75,47.9925,48.0308,47.8777,47.9159,34568.75
2024-10-14 11:30:00,50.12,50.12,50.04,50.12,46641.5,47.9542,47.9542,47.8777,47.9542,46641.5
2024-10-14 11:35:00,50.08,50.12,50.0,50.04,15966.75,47.9159,47.9542,47.8394,47.8777,15966.75
2024-10-14 11:40:00,50.04,50.04,49.96,49.96,22968.5,47.8777,47.8777,47.8011,47.8011,22968.5
2024-10-14 11:45:00,49.96,50.04,49.88,50.0,61248.5,47.8011,47.8777,47.7246,47.8394,61248.5
2024-10-14 11:50:00,50.0,50.04,49.92,49.96,7331.25,47.8394,47.8777,47.7629,47.8011,7331.25
2024-10-14 11:55:00,49.96,49.96,49.84,49.84,15718.75,47.8011,47.8011,47.6863,47.6863,15718.75
2024-10-14 12:00:00,49.88,49.88,49.76,49.84,90995.25,47.7246,47.7246,47.6098,47.6863,90995.25
2024-10-14 12:05:00,49.84,49.88,49.8,49.84,45238.5,47.6863,47.7246,47.648,47.6863,45238.5
2024-10-14 12:10:00,49.84,49.88,49.8,49.84,17801.25,47.6863,47.7246,47.648,47.6863,17801.25
2024-10-14 12:15:00,49.84,49.92,49.8,49.92,42095.0,47.6863,47.7629,47.648,47.7629,42095.0
2024-10-14 12:20:00,49.92,49.92,49.76,49.84,63796.25,47.7629,47.7629,47.6098,47.6863,63796.25
2024-10-14 12:25:00,49.84,49.88,49.8,49.84,24690.5,47.6863,47.7246,47.648,47.6863,24690.5
2024-10-14 12:30:00,49.84,49.88,49.76,49.8,34094.25,47.6863,47.7246,47.6098,47.648,34094.25
2024-10-14 12:35:00,49.8,49.84,49.72,49.8,43012.5,47.648,47.6863,47.5715,47.648,43012.5
2024-10-14 12:40:00,49.8,49.88,49.76,49.8,25970.25,47.648,47.7246,47.6098,47.648,25970.25
2024-10-14 12:45:00,49.84,49.88,49.8,49.84,19042.0,47.6863,47.7246,47.648,47.6863,19042.0
2024-10-14 12:50:00,49.84,49.88,49.8,49.8,9972.0,47.6863,47.7246,47.648,47.648,9972.0
2024-10-14 12:55:00,49.84,49.84,49.76,49.8,5201.25,47.6863,47.6863,47.6098,47.648,5201.25
2024-10-14 13:00:00,49.8,49.84,49.72,49.76,50574.25,47.648,47.6863,47.5715,47.6098,50574.25
2024-10-14 13:05:00,49.8,49.84,49.76,49.84,7353.75,47.648,47.6863,47.6098,47.6863,7353.75
2024-10-14 13:10:00,49.8,49.84,49.76,49.84,25690.5,47.648,47.6863,47.6098,47.6863,25690.5
2024-10-14 13:15:00,49.8,49.88,49.76,49.8,62053.75,47.648,47.7246,47.6098,47.648,62053.75
2024-10-14 13:20:00,49.8,49.88,49.8,49.88,20223.5,47.648,47.7246,47.648,47.7246,20223.5
2024-10-14 13:25:00,49.88,49.92,49.84,49.84,31986.25,47.7246,47.7629,47.6863,47.6863,31986.25
2024-10-14 13:30:00,49.88,49.96,49.84,49.96,18984.5,47.7246,47.8011,47.6863,47.8011,18984.5
2024-10-14 13:35:00,49.96,50.0,49.92,49.92,22600.0,47.8011,47.8394,47.7629,47.7629,22600.0
2024-10-14 13:40:00,49.92,49.96,49.88,49.92,8618.75,47.7629,47.8011,47.7246,47.7629,8618.75
2024-10-14 13:45:00,49.92,49.96,49.88,49.96,6865.25,47.7629,47.8011,47.7246,47.8011,6865.25
2024-10-14 13:50:00,49.92,49.96,49.92,49.96,3032.5,47.7629,47.8011,47.7629,47.8011,3032.5
2024-10-14 13:55:00,49.96,49.96,49.92,49.96,4348.0,47.8011,47.8011,47.7629,47.8011,4348.0
2024-10-14 14:00:00,49.96,50.04,49.92,49.92,25758.0,47.8011,47.8777,47.7629,47.7629,25758.0
2024-10-14 14:05:00,49.92,49.96,49.8,49.88,29594.0,47.7629,47.8011,47.648,47.7246,29594.0
2024-10-14 14:10:00,49.84,49.92,49.84,49.84,16834.25,47.6863,47.7629,47.6863,47.6863,16834.25
2024-10-14 14:15:00,49.84,49.84,49.8,49.8,10815.5,47.6863,47.6863,47.648,47.648,10815.5
2024-10-14 14:20:00,49.8,49.84,49.72,49.72,21689.5,47.648,47.6863,47.5715,47.5715,21689.5
2024-10-14 14:25:00,49.76,49.8,49.72,49.76,19869.25,47.6098,47.648,47.5715,47.6098,19869.25
2024-10-14 14:30:00,49.76,49.76,49.68,49.72,7389.25,47.6098,47.6098,47.5332,47.5715,7389.25
2024-10-14 14:35:00,49.72,49.72,49.64,49.68,28722.0,47.5715,47.5715,47.495,47.5332,28722.0
2024-10-14 14:40:00,49.64,49.68,49.6,49.64,40395.25,47.495,47.5332,47.4567,47.495,40395.25
2024-10-14 14:45:00,49.64,49.72,49.6,49.72,33609.0,47.495,47.5715,47.4567,47.5715,33609.0
2024-10-14 14:50:00,49.72,49.76,49.68,49.68,32977.75,47.5715,47.6098,47.5332,47.5332,32977.75
2024-10-14 14:55:00,49.68,49.76,49.68,49.72,19363.5,47.5332,47.6098,47.5332,47.5715,19363.5
2024-10-14 15:00:00,49.72,49.8,49.64,49.68,53951.25,47.5715,47.648,47.495,47.5332,53951.25
2024-10-14 15:05:00,49.64,49.72,49.64,49.72,29974.0,47.495,47.5715,47.495,47.5715,29974.0
2024-10-14 15:10:00,49.68,49.72,49.64,49.72,18660.0,47.5332,47.5715,47.495,47.5715,18660.0
2024-10-14 15:15:00,49.72,49.76,49.68,49.76,23614.0,47.5715,47.6098,47.5332,47.6098,23614.0
2024-10-14 15:20:00,49.76,49.76,49.68,49.72,17244.5,47.6098,47.6098,47.5332,47.5715,17244.5
2024-10-14 15:25:00,49.72,49.76,49.68,49.72,44283.5,47.5715,47.6098,47.5332,47.5715,44283.5
2024-10-14 15:30:00,49.76,49.76,49.68,49.76,29231.0,47.6098,47.6098,47.5332,47.6098,29231.0
2024-10-14 15:35:00,49.72,49.76,49.68,49.68,64917.75,47.5715,47.6098,47.5332,47.5332,64917.75
2024-10-14 15:40:00,49.68,49.72,49.6,49.68,35905.75,47.5332,47.5715,47.4567,47.5332,35905.75
2024-10-14 15:45:00,49.68,49.72,49.48,49.56,100405.5,47.5332,47.5715,47.3419,47.4184,100405.5
2024-10-14 15:50:00,49.56,49.72,49.52,49.68,67116.0,47.4184,47.5715,47.3801,47.5332,67116.0
2024-10-14 15:55:00,49.68,49.72,49.64,49.68,85207.5,47.5332,47.5715,47.495,47.5332,85207.5
2024-10-15 09:30:00,50.24,50.52,49.96,50.48,234557.5,48.069,48.3369,47.8011,48.2987,234557.5
2024-10-15 09:35:00,50.48,50.76,50.48,50.64,211073.75,48.2987,48.5666,48.2987,48.4517,211073.75
2024-10-15 09:40:00,50.64,50.8,50.6,50.8,98586.25,48.4517,48.6048,48.4135,48.6048,98586.25
2024-10-15 09:45:00,50.76,50.76,50.48,50.52,79399.25,48.5666,48.5666,48.2987,48.3369,79399.25
2024-10-15 09:50:00,50.52,50.72,50.48,50.6,56661.25,48.3369,48.5283,48.2987,48.4135,56661.25
2024-10-15 09:55:00,50.6,50.88,50.56,50.8,46904.25,48.4135,48.6814,48.3752,48.6048,46904.25
2024-10-15 10:00:00,50.84,50.84,50.68,50.72,39818.5,48.6431,48.6431,48.49,48.5283,39818.5
2024-10-15 10:05:00,50.76,50.8,50.64,50.72,98838.5,48.5666,48.6048,48.4517,48.5283,98838.5
2024-10-15 10:10:00,50.72,50.76,50.48,50.52,105511.25,48.5283,48.5666,48.2987,48.3369,105511.25
2024-10-15 10:15:00,50.52,50.56,50.28,50.32,107739.5,48.3369,48.3752,48.1073,48.1456,107739.5
2024-10-15 10:20:00,50.28,50.48,50.24,50.44,51141.0,48.1073,48.2987,48.069,48.2604,51141.0
2024-10-15 10:25:00,50.44,50.48,50.32,50.4,163646.0,48.2604,48.2987,48.1456,48.2221,163646.0
2024-10-15 10:30:00,50.44,50.52,50.32,50.48,125723.0,48.2604,48.3369,48.1456,48.2987,125723.0
2024-10-15 10:35:00,50.48,50.48,50.24,50.4,91212.5,48.2987,48.2987,48.069,48.2221,91212.5
2024-10-15 10:40:00,50.36,50.48,50.2,50.4,86786.75,48.1838,48.2987,48.0308,48.2221,86786.75
2024-10-15 10:45:00,50.4,50.6,50.36,50.44,84221.0,48.2221,48.4135,48.1838,48.2604,84221.0
2024-10-15 10:50:00,50.48,50.52,50.16,50.2,80085.25,48.2987,48.3369,47.9925,48.0308,80085.25
2024-10-15 10:55:00,50.2,50.36,50.16,50.32,47366.25,48.0308,48.1838,47.9925,48.1456,47366.25
2024-10-15 11:00:00,50.32,50.32,50.16,50.2,51566.75,48.1456,48.1456,47.9925,48.0308,51566.75
2024-10-15 11:05:00,50.2,50.2,50.04,50.08,38898.0,48.0308,48.0308,47.8777,47.9159,38898.0
2024-10-15 11:10:00,50.08,50.28,50.04,50.16,40437.25,47.9159,48.1073,47.8777,47.9925,40437.25
2024-10-15 11:15:00,50.2,50.24,50.0,50.08,53582.0,48.0308,48.069,47.8394,47.9159,53582.0
2024-10-15 11:20:00,50.08,50.12,50.0,50.12,32169.0,47.9159,47.9542,47.8394,47.9542,32169.0
2024-10-15 11:25:00,50.08,50.12,50.0,50.04,58852.75,47.9159,47.9542,47.8394,47.8777,58852.75
2024-10-15 11:30:00,50.04,50.16,50.04,50.16,83872.5,47.8777,47.9925,47.8777,47.9925,83872.5
2024-10-15 11:35:00,50.2,50.28,50.16,50.24,55547.0,48.0308,48.1073,47.9925,48.069,55547.0
2024-10-15 11:40:00,50.24,50.32,50.12,50.2,57811.75,48.069,48.1456,47.9542,48.0308,57811.75
2024-10-15 11:45:00,50.24,50.36,50.2,50.32,52596.25,48.069,48.1838,48.0308,48.1456,52596.25
2024-10-15 11:50:00,50.32,50.44,50.28,50.4,61590.5,48.1456,48.2604,48.1073,48.2221,61590.5
2024-10-15 11:55:00,50.4,50.44,50.32,50.32,28368.5,48.2221,48.2604,48.1456,48.1456,28368.5
2024-10-15 12:00:00,50.36,50.44,50.28,50.32,64528.25,48.1838,48.2604,48.1073,48.1456,64528.25
2024-10-15 12:05:00,50.32,50.36,50.16,50.16,24241.75,48.1456,48.1838,47.9925,47.9925,24241.75
2024-10-15 12:10:00,50.16,50.24,50.12,50.2,30930.75,47.9925,48.069,47.9542,48.0308,30930.75
2024-10-15 12:15:00,50.2,50.24,50.12,50.16,38636.75,48.0308,48.069,47.9542,47.9925,38636.75
2024-10-15 12:20:00,50.12,50.16,50.08,50.08,64475.5,47.9542,47.9925,47.9159,47.9159,64475.5
2024-10-15 12:25:00,50.08,50.12,50.0,50.04,42715.75,47.9159,47.9542,47.8394,47.8777,42715.75
2024-10-15 12:30:00,50.04,50.08,50.0,50.04,9045.25,47.8777,47.9159,47.8394,47.8777,9045.25
2024-10-15 12:35:00,50.04,50.16,50.0,50.08,46857.5,47.8777,47.9925,47.8394,47.9159,46857.5
2024-10-15 12:40:00,50.04,50.24,50.04,50.2,17836.0,47.8777,48.069,47.8777,48.0308,17836.0
2024-10-15 12:45:00,50.2,50.24,50.16,50.2,37637.75,48.0308,48.069,47.9925,48.0308,37637.75
2024-10-15 12:50:00,50.24,50.28,50.2,50.24,19882.0,48.069,48.1073,48.0308,48.069,19882.0
2024-10-15 12:55:00,50.24,50.28,50.2,50.28,11911.25,48.069,48.1073,48.0308,48.1073,11911.25
2024-10-15 13:00:00,50.24,50.24,50.16,50.16,27707.5,48.069,48.069,47.9925,47.9925,27707.5
2024-10-15 13:05:00,50.16,50.28,50.16,50.24,41011.25,47.9925,48.1073,47.9925,48.069,41011.25
2024-10-15 13:10:00,50.28,50.4,50.28,50.32,86185.5,48.1073,48.2221,48.1073,48.1456,86185.5
2024-10-15 13:15:00,50.32,50.4,50.24,50.36,24505.25,48.1456,48.2221,48.069,48.1838,24505.25
2024-10-15 13:20:00,50.36,50.4,50.32,50.4,26163.25,48.1838,48.2221,48.1456,48.2221,26163.25
2024-10-15 13:25:00,50.4,50.44,50.36,50.4,31192.0,48.2221,48.2604,48.1838,48.2221,31192.0
2024-10-15 13:30:00,50.4,50.44,50.36,50.4,42253.5,48.2221,48.2604,48.1838,48.2221,42253.5
2024-10-15 13:35:00,50.4,50.4,50.28,50.28,15810.25,48.2221,48.2221,48.1073,48.1073,15810.25
2024-10-15 13:40:00,50.28,50.32,50.16,50.28,29765.5,48.1073,48.1456,47.9925,48.1073,29765.5
2024-10-15 13:45:00,50.28,50.32,50.24,50.28,18848.0,48.1073,48.1456,48.069,48.1073,18848.0
2024-10-15 13:50:00,50.32,50.44,50.28,50.44,18056.75,48.1456,48.2604,48.1073,48.2604,18056.75
2024-10-15 13:55:00,50.44,50.56,50.44,50.52,32624.75,48.2604,48.3752,48.2604,48.3369,32624.75
2024-10-15 14:00:00,50.52,50.6,50.44,50.6,31917.0,48.3369,48.4135,48.2604,48.4135,31917.0
2024-10-15 14:05:00,50.6,50.64,50.52,50.6,54735.25,48.4135,48.4517,48.3369,48.4135,54735.25
2024-10-15 14:10:00,50.6,50.64,50.52,50.6,24512.25,48.4135,48.4517,48.3369,48.4135,24512.25
2024-10-15 14:15:00,50.6,50.72,50.56,50.68,32165.25,48.4135,48.5283,48.3752,48.49,32165.25
2024-10-15 14:20:00,50.68,50.72,50.56,50.64,57904.0,48.49,48.5283,48.3752,48.4517,57904.0
2024-10-15 14:25:00,50.68,50.76,50.64,50.68,26830.0,48.49,48.5666,48.4517,48.49,26830.0
2024-10-15 14:30:00,50.68,50.68,50.6,50.68,15547.5,48.49,48.49,48.4135,48.49,15547.5
2024-10-15 14:35:00,50.68,50.8,50.68,50.68,49252.25,48.49,48.6048,48.49,48.49,49252.25
2024-10-15 14:40:00,50.72,50.8,50.68,50.76,26859.25,48.5283,48.6048,48.49,48.5666,26859.25
2024-10-15 14:45:00,50.76,50.8,50.72,50.76,19317.25,48.5666,48.6048,48.5283,48.5666,19317.25
2024-10-15 14:50:00,50.72,50.72,50.64,50.64,30893.75,48.5283,48.5283,48.4517,48.4517,30893.75
2024-10-15 14:55:00,50.68,50.76,50.64,50.72,43405.75,48.49,48.5666,48.4517,48.5283,43405.75
2024-10-15 15:00:00,50.72,50.88,50.68,50.88,58281.75,48.5283,48.6814,48.49,48.6814,58281.75
2024-10-15 15:05:00,50.84,51.0,50.8,50.88,142488.5,48.6431,48.7962,48.6048,48.6814,142488.5
2024-10-15 15:10:00,50.88,50.92,50.72,50.8,58067.0,48.6814,48.7196,48.5283,48.6048,58067.0
2024-10-15 15:15:00,50.84,50.88,50.8,50.8,65112.5,48.6431,48.6814,48.6048,48.6048,65112.5
2024-10-15 15:20:00,50.8,50.84,50.68,50.72,95094.5,48.6048,48.6431,48.49,48.5283,95094.5
2024-10-15 15:25:00,50.72,50.84,50.68,50.84,39168.25,48.5283,48.6431,48.49,48.6431,39168.25
2024-10-15 15:30:00,50.84,50.96,50.8,50.92,66186.75,48.6431,48.7579,48.6048,48.7196,66186.75
2024-10-15 15:35:00,50.96,51.04,50.88,50.92,65282.5,48.7579,48.8345,48.6814,48.7196,65282.5
2024-10-15 15:40:00,50.92,50.96,50.76,50.96,94019.25,48.7196,48.7579,48.5666,48.7579,94019.25
2024-10-15 15:45:00,50.92,51.0,50.84,50.92,82860.25,48.7196,48.7962,48.6431,48.7196,82860.25
2024-10-15 15:50:00,50.92,50.96,50.76,50.8,70900.25,48.7196,48.7579,48.5666,48.6048,70900.25
2024-10-15 15:55:00,50.84,51.0,50.84,50.84,192841.75,48.6431,48.7962,48.6431,48.6431,192841.75
2024-10-16 09:30:00,51.0,51.12,50.72,50.84,138830.25,48.7962,48.911,48.5283,48.6431,138830.25
2024-10-16 09:35:00,50.84,50.96,50.72,50.84,82057.5,48.6431,48.7579,48.5283,48.6431,82057.5
2024-10-16 09:40:00,50.84,50.92,50.56,50.6,22227.25,48.6431,48.7196,48.3752,48.4135,22227.25
2024-10-16 09:45:00,50.6,50.64,50.36,50.52,65242.5,48.4135,48.4517,48.1838,48.3369,65242.5
2024-10-16 09:50:00,50.52,50.6,50.44,50.52,41057.5,48.3369,48.4135,48.2604,48.3369,41057.5
2024-10-16 09:55:00,50.56,50.6,50.4,50.52,70353.0,48.3752,48.4135,48.2221,48.3369,70353.0
2024-10-16 10:00:00,50.48,50.52,50.32,50.32,37597.0,48.2987,48.3369,48.1456,48.1456,37597.0
2024-10-16 10:05:00,50.32,50.32,50.16,50.16,47929.0,48.1456,48.1456,47.9925,47.9925,47929.0
2024-10-16 10:10:00,50.2,50.48,50.16,50.4,68192.5,48.0308,48.2987,47.9925,48.2221,68192.5
2024-10-16 10:15:00,50.44,50.48,50.24,50.36,58490.75,48.2604,48.2987,48.069,48.1838,58490.75
2024-10-16 10:20:00,50.36,50.48,50.36,50.36,48196.25,48.1838,48.2987,48.1838,48.1838,48196.25
2024-10-16 10:25:00,50.4,50.44,50.24,50.32,55359.25,48.2221,48.2604,48.069,48.1456,55359.25
2024-10-16 10:30:00,50.36,50.36,50.16,50.16,43074.75,48.1838,48.1838,47.9925,47.9925,43074.75
2024-10-16 10:35:00,50.2,50.28,50.08,50.28,83353.5,48.0308,48.1073,47.9159,48.1073,83353.5
2024-10-16 10:40:00,50.28,50.4,50.24,50.4,58405.5,48.1073,48.2221,48.069,48.2221,58405.5
2024-10-16 10:45:00,50.36,50.44,50.28,50.28,40097.75,48.1838,48.2604,48.1073,48.1073,40097.75
2024-10-16 10:50:00,50.24,50.28,50.16,50.16,23393.75,48.069,48.1073,47.9925,47.9925,23393.75
2024-10-16 10:55:00,50.2,50.32,50.16,50.24,62109.5,48.0308,48.1456,47.9925,48.069,62109.5
2024-10-16 11:00:00,50.2,50.24,50.16,50.2,28375.0,48.0308,48.069,47.9925,48.0308,28375.0
2024-10-16 11:05:00,50.2,50.36,50.16,50.32,38857.5,48.0308,48.1838,47.9925,48.1456,38857.5
2024-10-16 11:10:00,50.32,50.36,50.24,50.28,36662.75,48.1456,48.1838,48.069,48.1073,36662.75
2024-10-16 11:15:00,50.28,50.32,50.24,50.28,35989.75,48.1073,48.1456,48.069,48.1073,35989.75
2024-10-16 11:20:00,50.32,50.32,50.2,50.24,70385.0,48.1456,48.1456,48.0308,48.069,70385.0
2024-10-16 11:25:00,50.24,50.32,50.2,50.24,29484.0,48.069,48.1456,48.0308,48.069,29484.0
2024-10-16 11:30:00,50.24,50.32,50.2,50.28,23213.75,48.069,48.1456,48.0308,48.1073,23213.75
2024-10-16 11:35:00,50.28,50.36,50.24,50.28,28111.75,48.1073,48.1838,48.069,48.1073,28111.75
2024-10-16 11:40:00,50.28,50.28,50.16,50.2,12818.0,48.1073,48.1073,47.9925,48.0308,12818.0
2024-10-16 11:45:00,50.2,50.28,50.16,50.2,126522.75,48.0308,48.1073,47.9925,48.0308,126522.75
2024-10-16 11:50:00,50.2,50.28,50.2,50.24,13694.25,48.0308,48.1073,48.0308,48.069,13694.25
2024-10-16 11:55:00,50.28,50.28,50.16,50.16,24997.0,48.1073,48.1073,47.9925,47.9925,24997.0
2024-10-16 12:00:00,50.16,50.2,50.04,50.12,45749.75,47.9925,48.0308,47.8777,47.9542,45749.75
2024-10-16 12:05:00,50.12,50.16,50.0,50.0,30803.25,47.9542,47.9925,47.8394,47.8394,30803.25
2024-10-16 12:10:00,50.04,50.12,50.0,50.08,52872.25,47.8777,47.9542,47.8394,47.9159,52872.25
2024-10-16 12:15:00,50.08,50.12,50.0,50.04,36768.0,47.9159,47.9542,47.8394,47.8777,36768.0
2024-10-16 12:20:00,50.04,50.08,50.0,50.04,42199.75,47.8777,47.9159,47.8394,47.8777,42199.75
2024-10-16 12:25:00,50.04,50.08,50.0,50.04,34773.5,47.8777,47.9159,47.8394,47.8777,34773.5
2024-10-16 12:30:00,50.04,50.12,50.0,50.08,32523.5,47.8777,47.9542,47.8394,47.9159,32523.5
2024-10-16 12:35:00,50.08,50.08,49.96,50.0,32147.5,47.9159,47.9159,47.8011,47.8394,32147.5
2024-10-16 12:40:00,50.0,50.04,49.96,50.04,24007.0,47.8394,47.8777,47.8011,47.8777,24007.0
2024-10-16 12:45:00,50.04,50.12,50.0,50.08,61294.25,47.8777,47.9542,47.8394,47.9159,61294.25
2024-10-16 12:50:00,50.08,50.12,50.0,50.04,31831.75,47.9159,47.9542,47.8394,47.8777,31831.75
2024-10-16 12:55:00,50.04,50.08,50.0,50.04,18436.0,47.8777,47.9159,47.8394,47.8777,18436.0
2024-10-16 13:00:00,50.0,50.04,49.96,50.0,31962.0,47.8394,47.8777,47.8011,47.8394,31962.0
2024-10-16 13:05:00,50.0,50.12,50.0,50.12,22191.75,47.8394,47.9542,47.8394,47.9542,22191.75
2024-10-16 13:10:00,50.08,50.12,50.0,50.04,42674.5,47.9159,47.9542,47.8394,47.8777,42674.5
2024-10-16 13:15:00,50.04,50.16,50.0,50.12,31921.0,47.8777,47.9925,47.8394,47.9542,31921.0
2024-10-16 13:20:00,50.12,50.16,50.08,50.16,21795.25,47.9542,47.9925,47.9159,47.9925,21795.25
2024-10-16 13:25:00,50.12,50.12,50.04,50.12,24530.0,47.9542,47.9542,47.8777,47.9542,24530.0
2024-10-16 13:30:00,50.12,50.16,50.08,50.12,20943.5,47.9542,47.9925,47.9159,47.9542,20943.5
2024-10-16 13:35:00,50.12,50.16,50.08,50.12,22819.75,47.9542,47.9925,47.9159,47.9542,22819.75
2024-10-16 13:40:00,50.08,50.12,50.08,50.08,2935.5,47.9159,47.9542,47.9159,47.9159,2935.5
2024-10-16 13:45:00,50.04,50.08,50.0,50.08,31880.25,47.8777,47.9159,47.8394,47.9159,31880.25
2024-10-16 13:50:00,50.08,50.12,50.04,50.12,24696.25,47.9159,47.9542,47.8777,47.9542,24696.25
2024-10-16 13:55:00,50.08,50.12,50.0,50.0,12642.5,47.9159,47.9542,47.8394,47.8394,12642.5
2024-10-16 14:00:00,50.0,50.0,49.88,49.96,31278.5,47.8394,47.8394,47.7246,47.8011,31278.5
2024-10-16 14:05:00,49.96,50.0,49.92,49.92,26887.5,47.8011,47.8394,47.7629,47.7629,26887.5
2024-10-16 14:10:00,49.92,49.96,49.88,49.92,20147.5,47.7629,47.8011,47.7246,47.7629,20147.5
2024-10-16 14:15:00,49.88,49.92,49.88,49.92,9620.25,47.7246,47.7629,47.7246,47.7629,9620.25
2024-10-16 14:20:00,49.88,49.88,49.64,49.72,88735.25,47.7246,47.7246,47.495,47.5715,88735.25
2024-10-16 14:25:00,49.68,49.8,49.68,49.76,20978.25,47.5332,47.648,47.5332,47.6098,20978.25
2024-10-16 14:30:00,49.72,49.76,49.64,49.72,19164.5,47.5715,47.6098,47.495,47.5715,19164.5
2024-10-16 14:35:00,49.72,49.76,49.64,49.76,27256.5,47.5715,47.6098,47.495,47.6098,27256.5
2024-10-16 14:40:00,49.76,49.84,49.72,49.76,40106.0,47.6098,47.6863,47.5715,47.6098,40106.0
2024-10-16 14:45:00,49.76,49.8,49.72,49.76,35213.5,47.6098,47.648,47.5715,47.6098,35213.5
2024-10-16 14:50:00,49.76,49.8,49.72,49.72,23752.5,47.6098,47.648,47.5715,47.5715,23752.5
2024-10-16 14:55:00,49.76,49.8,49.72,49.76,20653.75,47.6098,47.648,47.5715,47.6098,20653.75
2024-10-16 15:00:00,49.76,49.84,49.72,49.8,41657.0,47.6098,47.6863,47.5715,47.648,41657.0
2024-10-16 15:05:00,49.8,49.84,49.76,49.8,34192.5,47.648,47.6863,47.6098,47.648,34192.5
2024-10-16 15:10:00,49.76,49.8,49.72,49.8,40359.0,47.6098,47.648,47.5715,47.648,40359.0
2024-10-16 15:15:00,49.76,49.8,49.68,49.72,31579.75,47.6098,47.648,47.5332,47.5715,31579.75
2024-10-16 15:20:00,49.76,49.84,49.72,49.8,26515.0,47.6098,47.6863,47.5715,47.648,26515.0
2024-10-16 15:25:00,49.8,49.84,49.76,49.8,23608.0,47.648,47.6863,47.6098,47.648,23608.0
2024-10-16 15:30:00,49.8,49.84,49.72,49.76,18436.0,47.648,47.6863,47.5715,47.6098,18436.0
2024-10-16 15:35:00,49.76,49.76,49.68,49.68,22956.25,47.6098,47.6098,47.5332,47.5332,22956.25
2024-10-16 15:40:00,49.72,49.72,49.64,49.72,44003.5,47.5715,47.5715,47.495,47.5715,44003.5
2024-10-16 15:45:00,49.68,49.8,49.68,49.76,102798.25,47.5332,47.648,47.5332,47.6098,102798.25
2024-10-16 15:50:00,49.76,49.84,49.72,49.8,123525.0,47.6098,47.6863,47.5715,47.648,123525.0
2024-10-16 15:55:00,49.76,49.84,49.72,49.76,155964.75,47.6098,47.6863,47.5715,47.6098,155964.75
2024-10-17 09:30:00,49.16,49.36,49.04,49.28,129777.5,47.0357,47.2271,46.9209,47.1505,129777.5
2024-10-17 09:35:00,49.28,49.56,49.2,49.44,81078.0,47.1505,47.4184,47.074,47.3036,81078.0
2024-10-17 09:40:00,49.4,49.4,49.16,49.2,56814.5,47.2653,47.2653,47.0357,47.074,56814.5
2024-10-17 09:45:00,49.2,49.4,49.2,49.4,36205.0,47.074,47.2653,47.074,47.2653,36205.0
2024-10-17 09:50:00,49.4,49.4,49.24,49.36,37466.25,47.2653,47.2653,47.1122,47.2271,37466.25
2024-10-17 09:55:00,49.36,49.48,49.24,49.28,56441.75,47.2271,47.3419,47.1122,47.1505,56441.75
2024-10-17 10:00:00,49.28,49.44,49.2,49.44,55267.25,47.1505,47.3036,47.074,47.3036,55267.25
2024-10-17 10:05:00,49.44,49.56,49.28,49.28,74126.0,47.3036,47.4184,47.1505,47.1505,74126.0
2024-10-17 10:10:00,49.28,49.4,49.24,49.36,61399.5,47.1505,47.2653,47.1122,47.2271,61399.5
2024-10-17 10:15:00,49.4,49.52,49.32,49.44,72620.25,47.2653,47.3801,47.1888,47.3036,72620.25
2024-10-17 10:20:00,49.48,49.48,49.24,49.24,38416.75,47.3419,47.3419,47.1122,47.1122,38416.75
2024-10-17 10:25:00,49.24,49.6,49.24,49.4,52975.75,47.1122,47.4567,47.1122,47.2653,52975.75
2024-10-17 10:30:00,49.4,49.48,49.32,49.36,43174.75,47.2653,47.3419,47.1888,47.2271,43174.75
2024-10-17 10:35:00,49.4,49.52,49.36,49.4,23192.0,47.2653,47.3801,47.2271,47.2653,23192.0
2024-10-17 10:40:00,49.4,49.44,49.32,49.44,35815.5,47.2653,47.3036,47.1888,47.3036,35815.5
2024-10-17 10:45:00,49.4,49.44,49.28,49.32,29207.5,47.2653,47.3036,47.1505,47.1888,29207.5
2024-10-17 10:50:00,49.32,49.44,49.28,49.4,43609.75,47.1888,47.3036,47.1505,47.2653,43609.75
2024-10-17 10:55:00,49.4,49.48,49.32,49.44,42709.25,47.2653,47.3419,47.1888,47.3036,42709.25
2024-10-17 11:00:00,49.44,49.64,49.4,49.6,57388.0,47.3036,47.495,47.2653,47.4567,57388.0
2024-10-17 11:05:00,49.64,49.64,49.36,49.4,50025.0,47.495,47.495,47.2271,47.2653,50025.0
2024-10-17 11:10:00,49.4,49.48,49.36,49.44,30354.5,47.2653,47.3419,47.2271,47.3036,30354.5
2024-10-17 11:15:00,49.44,49.44,49.24,49.36,42191.25,47.3036,47.3036,47.1122,47.2271,42191.25
2024-10-17 11:20:00,49.36,49.44,49.32,49.32,22710.0,47.2271,47.3036,47.1888,47.1888,22710.0
2024-10-17 11:25:00,49.32,49.32,49.2,49.24,44903.5,47.1888,47.1888,47.074,47.1122,44903.5
2024-10-17 11:30:00,49.2,49.28,49.12,49.24,62855.0,47.074,47.1505,46.9974,47.1122,62855.0
2024-10-17 11:35:00,49.2,49.28,49.16,49.2,48314.0,47.074,47.1505,47.0357,47.074,48314.0
2024-10-17 11:40:00,49.2,49.28,49.16,49.28,17304.5,47.074,47.1505,47.0357,47.1505,17304.5
2024-10-17 11:45:00,49.32,49.4,49.28,49.4,37657.0,47.1888,47.2653,47.1505,47.2653,37657.0
2024-10-17 11:50:00,49.36,49.4,49.32,49.32,27268.25,47.2271,47.2653,47.1888,47.1888,27268.25
2024-10-17 11:55:00,49.32,49.36,49.24,49.28,48613.5,47.1888,47.2271,47.1122,47.1505,48613.5
2024-10-17 12:00:00,49.28,49.32,49.2,49.32,29240.5,47.1505,47.1888,47.074,47.1888,29240.5
2024-10-17 12:05:00,49.32,49.4,49.24,49.36,38388.25,47.1888,47.2653,47.1122,47.2271,38388.25
2024-10-17 12:10:00,49.36,49.44,49.32,49.4,39501.25,47.2271,47.3036,47.1888,47.2653,39501.25
2024-10-17 12:15:00,49.36,49.4,49.32,49.36,13947.75,47.2271,47.2653,47.1888,47.2271,13947.75
2024-10-17 12:20:00,49.36,49.44,49.32,49.36,19973.25,47.2271,47.3036,47.1888,47.2271,19973.25
2024-10-17 12:25:00,49.32,49.36,49.24,49.32,28024.75,47.1888,47.2271,47.1122,47.1888,28024.75
2024-10-17 12:30:00,49.32,49.36,49.28,49.36,37912.5,47.1888,47.2271,47.1505,47.2271,37912.5
2024-10-17 12:35:00,49.32,49.32,49.2,49.24,6723.75,47.1888,47.1888,47.074,47.1122,6723.75
2024-10-17 12:40:00,49.2,49.28,49.2,49.2,17935.0,47.074,47.1505,47.074,47.074,17935.0
2024-10-17 12:45:00,49.2,49.24,49.16,49.2,110545.25,47.074,47.1122,47.0357,47.074,110545.25
2024-10-17 12:50:00,49.2,49.24,49.12,49.16,22395.75,47.074,47.1122,46.9974,47.0357,22395.75
2024-10-17 12:55:00,49.16,49.2,49.08,49.12,37767.75,47.0357,47.074,46.9592,46.9974,37767.75
2024-10-17 13:00:00,49.12,49.16,49.04,49.16,89155.5,46.9974,47.0357,46.9209,47.0357,89155.5
2024-10-17 13:05:00,49.16,49.2,49.12,49.16,25665.25,47.0357,47.074,46.9974,47.0357,25665.25
2024-10-17 13:10:00,49.16,49.16,49.04,49.08,26531.75,47.0357,47.0357,46.9209,46.9592,26531.75
2024-10-17 13:15:00,49.08,49.12,49.04,49.08,34564.75,46.9592,46.9974,46.9209,46.9592,34564.75
2024-10-17 13:20:00,49.08,49.16,49.04,49.16,38069.5,46.9592,47.0357,46.9209,47.0357,38069.5
2024-10-17 13:25:00,49.16,49.2,49.12,49.16,14491.5,47.0357,47.074,46.9974,47.0357,14491.5
2024-10-17 13:30:00,49.12,49.2,49.12,49.16,20152.25,46.9974,47.074,46.9974,47.0357,20152.25
2024-10-17 13:35:00,49.16,49.2,49.12,49.16,22300.25,47.0357,47.074,46.9974,47.0357,22300.25
2024-10-17 13:40:00,49.16,49.16,49.04,49.08,30037.75,47.0357,47.0357,46.9209,46.9592,30037.75
2024-10-17 13:45:00,49.08,49.12,49.08,49.08,10683.0,46.9592,46.9974,46.9592,46.9592,10683.0
2024-10-17 13:50:00,49.08,49.12,49.04,49.08,32859.5,46.9592,46.9974,46.9209,46.9592,32859.5
2024-10-17 13:55:00,49.08,49.12,49.04,49.04,17641.5,46.9592,46.9974,46.9209,46.9209,17641.5
2024-10-17 14:00:00,49.08,49.28,49.04,49.24,54748.0,46.9592,47.1505,46.9209,47.1122,54748.0
2024-10-17 14:05:00,49.28,49.4,49.24,49.4,59432.5,47.1505,47.2653,47.1122,47.2653,59432.5
2024-10-17 14:10:00,49.4,49.48,49.28,49.32,38373.5,47.2653,47.3419,47.1505,47.1888,38373.5
2024-10-17 14:15:00,49.32,49.4,49.24,49.4,49422.75,47.1888,47.2653,47.1122,47.2653,49422.75
2024-10-17 14:20:00,49.4,49.4,49.28,49.28,19989.0,47.2653,47.2653,47.1505,47.1505,19989.0
2024-10-17 14:25:00,49.28,49.36,49.24,49.36,31356.25,47.1505,47.2271,47.1122,47.2271,31356.25
2024-10-17 14:30:00,49.32,49.36,49.24,49.24,30119.5,47.1888,47.2271,47.1122,47.1122,30119.5
2024-10-17 14:35:00,49.24,49.28,49.2,49.2,38303.0,47.1122,47.1505,47.074,47.074,38303.0
2024-10-17 14:40:00,49.16,49.28,49.16,49.24,30722.0,47.0357,47.1505,47.0357,47.1122,30722.0
2024-10-17 14:45:00,49.24,49.28,49.16,49.2,40345.5,47.1122,47.1505,47.0357,47.074,40345.5
2024-10-17 14:50:00,49.2,49.24,49.16,49.2,12108.75,47.074,47.1122,47.0357,47.074,12108.75
2024-10-17 14:55:00,49.2,49.24,49.2,49.2,15552.25,47.074,47.1122,47.074,47.074,15552.25
2024-10-17 15:00:00,49.16,49.24,49.12,49.2,20653.0,47.0357,47.1122,46.9974,47.074,20653.0
2024-10-17 15:05:00,49.2,49.24,49.12,49.16,22871.0,47.074,47.1122,46.9974,47.0357,22871.0
2024-10-17 15:10:00,49.16,49.2,49.12,49.16,31588.0,47.0357,47.074,46.9974,47.0357,31588.0
2024-10-17 15:15:00,49.16,49.24,49.12,49.2,9166.0,47.0357,47.1122,46.9974,47.074,9166.0
2024-10-17 15:20:00,49.24,49.28,49.2,49.2,15184.5,47.1122,47.1505,47.074,47.074,15184.5
2024-10-17 15:25:00,49.24,49.28,49.16,49.2,36762.25,47.1122,47.1505,47.0357,47.074,36762.25
2024-10-17 15:30:00,49.2,49.28,49.16,49.2,18982.25,47.074,47.1505,47.0357,47.074,18982.25
2024-10-17 15:35:00,49.16,49.24,49.12,49.16,41200.5,47.0357,47.1122,46.9974,47.0357,41200.5
2024-10-17 15:40:00,49.2,49.24,49.12,49.16,32188.75,47.074,47.1122,46.9974,47.0357,32188.75
2024-10-17 15:45:00,49.2,49.24,49.12,49.16,32591.75,47.074,47.1122,46.9974,47.0357,32591.75
2024-10-17 15:50:00,49.16,49.2,49.12,49.12,78460.75,47.0357,47.074,46.9974,46.9974,78460.75
2024-10-17 15:55:00,49.16,49.24,49.12,49.24,96438.5,47.0357,47.1122,46.9974,47.1122,96438.5
2024-10-18 09:30:00,49.28,49.8,49.2,49.8,246914.75,47.1505,47.648,47.074,47.648,246914.75
2024-10-18 09:35:00,49.76,49.88,49.68,49.72,147300.25,47.6098,47.7246,47.5332,47.5715,147300.25
2024-10-18 09:40:00,49.72,49.8,49.56,49.56,88516.75,47.5715,47.648,47.4184,47.4184,88516.75
2024-10-18 09:45:00,49.6,49.76,49.56,49.72,52079.25,47.4567,47.6098,47.4184,47.5715,52079.25
2024-10-18 09:50:00,49.72,49.92,49.68,49.92,68106.5,47.5715,47.7629,47.5332,47.7629,68106.5
2024-10-18 09:55:00,49.88,49.96,49.84,49.88,56629.25,47.7246,47.8011,47.6863,47.7246,56629.25
2024-10-18 10:00:00,49.88,49.96,49.8,49.84,34147.0,47.7246,47.8011,47.648,47.6863,34147.0
2024-10-18 10:05:00,49.8,49.88,49.68,49.72,40213.0,47.648,47.7246,47.5332,47.5715,40213.0
2024-10-18 10:10:00,49.68,49.88,49.64,49.84,50149.75,47.5332,47.7246,47.495,47.6863,50149.75
2024-10-18 10:15:00,49.84,49.88,49.68,49.68,33411.5,47.6863,47.7246,47.5332,47.5332,33411.5
2024-10-18 10:20:00,49.72,49.88,49.68,49.8,39451.75,47.5715,47.7246,47.5332,47.648,39451.75
2024-10-18 10:25:00,49.84,49.88,49.72,49.76,48791.5,47.6863,47.7246,47.5715,47.6098,48791.5
2024-10-18 10:30:00,49.76,49.76,49.64,49.72,63240.5,47.6098,47.6098,47.495,47.5715,63240.5
2024-10-18 10:35:00,49.72,49.8,49.6,49.6,17959.0,47.5715,47.648,47.4567,47.4567,17959.0
2024-10-18 10:40:00,49.64,49.64,49.52,49.6,33114.75,47.495,47.495,47.3801,47.4567,33114.75
2024-10-18 10:45:00,49.56,49.64,49.48,49.6,64418.75,47.4184,47.495,47.3419,47.4567,64418.75
2024-10-18 10:50:00,49.6,49.6,49.48,49.6,28794.5,47.4567,47.4567,47.3419,47.4567,28794.5
2024-10-18 10:55:00,49.6,49.64,49.48,49.56,44358.75,47.4567,47.495,47.3419,47.4184,44358.75
2024-10-18 11:00:00,49.6,49.6,49.52,49.6,52669.0,47.4567,47.4567,47.3801,47.4567,52669.0
2024-10-18 11:05:00,49.6,49.64,49.56,49.6,11426.75,47.4567,47.495,47.4184,47.4567,11426.75
2024-10-18 11:10:00,49.6,49.64,49.48,49.56,57385.5,47.4567,47.495,47.3419,47.4184,57385.5
2024-10-18 11:15:00,49.56,49.56,49.48,49.52,42934.75,47.4184,47.4184,47.3419,47.3801,42934.75
2024-10-18 11:20:00,49.52,49.6,49.48,49.56,48831.5,47.3801,47.4567,47.3419,47.4184,48831.5
2024-10-18 11:25:00,49.52,49.56,49.44,49.48,44065.5,47.3801,47.4184,47.3036,47.3419,44065.5
2024-10-18 11:30:00,49.48,49.52,49.4,49.48,27931.0,47.3419,47.3801,47.2653,47.3419,27931.0
2024-10-18 11:35:00,49.52,49.52,49.44,49.44,22734.0,47.3801,47.3801,47.3036,47.3036,22734.0
2024-10-18 11:40:00,49.44,49.52,49.4,49.44,55454.5,47.3036,47.3801,47.2653,47.3036,55454.5
2024-10-18 11:45:00,49.44,49.48,49.44,49.44,5981.0,47.3036,47.3419,47.3036,47.3036,5981.0
2024-10-18 11:50:00,49.44,49.44,49.4,49.44,1990.75,47.3036,47.3036,47.2653,47.3036,1990.75
2024-10-18 11:55:00,49.44,49.48,49.4,49.44,34747.25,47.3036,47.3419,47.2653,47.3036,34747.25
2024-10-18 12:00:00,49.4,49.48,49.4,49.4,20421.5,47.2653,47.3419,47.2653,47.2653,20421.5
2024-10-18 12:05:00,49.4,49.44,49.4,49.44,1370.0,47.2653,47.3036,47.2653,47.3036,1370.0
2024-10-18 12:10:00,49.4,49.44,49.32,49.36,18601.25,47.2653,47.3036,47.1888,47.2271,18601.25
2024-10-18 12:15:00,49.4,49.4,49.24,49.28,24450.75,47.2653,47.2653,47.1122,47.1505,24450.75
2024-10-18 12:20:00,49.28,49.32,49.24,49.32,27529.25,47.1505,47.1888,47.1122,47.1888,27529.25
2024-10-18 12:25:00,49.32,49.32,49.2,49.24,38218.75,47.1888,47.1888,47.074,47.1122,38218.75
2024-10-18 12:30:00,49.24,49.28,49.24,49.28,7535.0,47.1122,47.1505,47.1122,47.1505,7535.0
2024-10-18 12:35:00,49.24,49.28,49.16,49.2,9580.25,47.1122,47.1505,47.0357,47.074,9580.25
2024-10-18 12:40:00,49.16,49.2,49.08,49.16,38903.25,47.0357,47.074,46.9592,47.0357,38903.25
2024-10-18 12:45:00,49.16,49.2,49.12,49.16,30412.5,47.0357,47.074,46.9974,47.0357,30412.5
2024-10-18 12:50:00,49.16,49.16,49.04,49.04,39644.75,47.0357,47.0357,46.9209,46.9209,39644.75
2024-10-18 12:55:00,49.04,49.2,49.0,49.16,26040.5,46.9209,47.074,46.8826,47.0357,26040.5
2024-10-18 13:00:00,49.2,49.2,49.08,49.16,25344.25,47.074,47.074,46.9592,47.0357,25344.25
2024-10-18 13:05:00,49.16,49.2,49.12,49.16,22708.0,47.0357,47.074,46.9974,47.0357,22708.0
2024-10-18 13:10:00,49.2,49.2,49.08,49.12,16893.75,47.074,47.074,46.9592,46.9974,16893.75
2024-10-18 13:15:00,49.12,49.24,49.12,49.16,45524.75,46.9974,47.1122,46.9974,47.0357,45524.75
2024-10-18 13:20:00,49.16,49.2,49.12,49.16,21448.5,47.0357,47.074,46.9974,47.0357,21448.5
2024-10-18 13:25:00,49.16,49.24,49.12,49.2,24226.25,47.0357,47.1122,46.9974,47.074,24226.25
2024-10-18 13:30:00,49.2,49.24,49.16,49.16,13448.75,47.074,47.1122,47.0357,47.0357,13448.75
2024-10-18 13:35:00,49.16,49.2,49.12,49.12,17386.25,47.0357,47.074,46.9974,46.9974,17386.25
2024-10-18 13:40:00,49.12,49.16,49.04,49.08,16271.25,46.9974,47.0357,46.9209,46.9592,16271.25
2024-10-18 13:45:00,49.08,49.16,49.04,49.12,19512.75,46.9592,47.0357,46.9209,46.9974,19512.75
2024-10-18 13:50:00,49.16,49.2,49.12,49.16,14346.0,47.0357,47.074,46.9974,47.0357,14346.0
2024-10-18 13:55:00,49.16,49.2,49.16,49.16,1625.0,47.0357,47.074,47.0357,47.0357,1625.0
2024-10-18 14:00:00,49.2,49.4,49.16,49.16,40220.5,47.074,47.2653,47.0357,47.0357,40220.5
2024-10-18 14:05:00,49.16,49.24,49.16,49.2,41364.0,47.0357,47.1122,47.0357,47.074,41364.0
2024-10-18 14:10:00,49.16,49.16,49.08,49.08,5494.25,47.0357,47.0357,46.9592,46.9592,5494.25
2024-10-18 14:15:00,49.08,49.12,49.0,49.04,11640.5,46.9592,46.9974,46.8826,46.9209,11640.5
2024-10-18 14:20:00,49.04,49.04,49.0,49.0,12475.0,46.9209,46.9209,46.8826,46.8826,12475.0
2024-10-18 14:25:00,49.04,49.04,48.96,49.0,28880.75,46.9209,46.9209,46.8443,46.8826,28880.75
2024-10-18 14:30:00,49.0,49.08,48.96,49.08,42379.0,46.8826,46.9592,46.8443,46.9592,42379.0
2024-10-18 14:35:00,49.08,49.12,49.04,49.08,22965.25,46.9592,46.9974,46.9209,46.9592,22965.25
2024-10-18 14:40:00,49.08,49.12,49.0,49.04,14412.0,46.9592,46.9974,46.8826,46.9209,14412.0
2024-10-18 14:45:00,49.04,49.08,49.0,49.08,6370.25,46.9209,46.9592,46.8826,46.9592,6370.25
2024-10-18 14:50:00,49.04,49.12,49.04,49.12,7326.0,46.9209,46.9974,46.9209,46.9974,7326.0
2024-10-18 14:55:00,49.08,49.12,49.04,49.12,17241.0,46.9592,46.9974,46.9209,46.9974,17241.0
2024-10-18 15:00:00,49.12,49.24,49.08,49.2,57916.75,46.9974,47.1122,46.9592,47.074,57916.75
2024-10-18 15:05:00,49.16,49.24,49.16,49.16,37245.0,47.0357,47.1122,47.0357,47.0357,37245.0
2024-10-18 15:10:00,49.2,49.2,49.12,49.16,2438.0,47.074,47.074,46.9974,47.0357,2438.0
2024-10-18 15:15:00,49.16,49.24,49.12,49.2,60303.25,47.0357,47.1122,46.9974,47.074,60303.25
2024-10-18 15:20:00,49.2,49.28,49.2,49.24,79214.75,47.074,47.1505,47.074,47.1122,79214.75
2024-10-18 15:25:00,49.24,49.28,49.2,49.24,7950.5,47.1122,47.1505,47.074,47.1122,7950.5
2024-10-18 15:30:00,49.24,49.28,49.2,49.24,30804.25,47.1122,47.1505,47.074,47.1122,30804.25
2024-10-18 15:35:00,49.28,49.28,49.16,49.2,11717.5,47.1505,47.1505,47.0357,47.074,11717.5
2024-10-18 15:40:00,49.2,49.28,49.2,49.24,29268.5,47.074,47.1505,47.074,47.1122,29268.5
2024-10-18 15:45:00,49.24,49.24,49.16,49.2,38310.5,47.1122,47.1122,47.0357,47.074,38310.5
2024-10-18 15:50:00,49.2,49.24,49.12,49.16,65682.75,47.074,47.1122,46.9974,47.0357,65682.75
2024-10-18 15:55:00,49.16,49.2,49.08,49.16,89649.5,47.0357,47.074,46.9592,47.0357,89649.5
2024-10-21 09:30:00,49.24,49.36,49.04,49.24,123209.75,47.1122,47.2271,46.9209,47.1122,123209.75
2024-10-21 09:35:00,49.28,49.36,49.24,49.28,58756.5,47.1505,47.2271,47.1122,47.1505,58756.5
2024-10-21 09:40:00,49.28,49.48,49.24,49.44,49406.75,47.1505,47.3419,47.1122,47.3036,49406.75
2024-10-21 09:45:00,49.44,49.44,49.28,49.4,61809.0,47.3036,47.3036,47.1505,47.2653,61809.0
2024-10-21 09:50:00,49.4,49.4,49.28,49.36,41577.75,47.2653,47.2653,47.1505,47.2271,41577.75
2024-10-21 09:55:00,49.36,49.52,49.36,49.52,29828.5,47.2271,47.3801,47.2271,47.3801,29828.5
2024-10-21 10:00:00,49.52,49.52,49.4,49.48,40368.5,47.3801,47.3801,47.2653,47.3419,40368.5
2024-10-21 10:05:00,49.48,49.56,49.44,49.52,50341.25,47.3419,47.4184,47.3036,47.3801,50341.25
2024-10-21 10:10:00,49.48,49.52,49.4,49.4,42195.0,47.3419,47.3801,47.2653,47.2653,42195.0
2024-10-21 10:15:00,49.44,49.48,49.4,49.48,31221.25,47.3036,47.3419,47.2653,47.3419,31221.25
2024-10-21 10:20:00,49.48,49.52,49.4,49.52,67198.25,47.3419,47.3801,47.2653,47.3801,67198.25
2024-10-21 10:25:00,49.52,49.72,49.48,49.68,142761.5,47.3801,47.5715,47.3419,47.5332,142761.5
2024-10-21 10:30:00,49.68,49.8,49.64,49.76,109768.75,47.5332,47.648,47.495,47.6098,109768.75
2024-10-21 10:35:00,49.72,49.8,49.56,49.6,27904.25,47.5715,47.648,47.4184,47.4567,27904.25
2024-10-21 10:40:00,49.6,49.72,49.56,49.68,67582.75,47.4567,47.5715,47.4184,47.5332,67582.75
2024-10-21 10:45:00,49.68,49.92,49.64,49.88,80494.75,47.5332,47.7629,47.495,47.7246,80494.75
2024-10-21 10:50:00,49.88,49.92,49.8,49.88,57209.75,47.7246,47.7629,47.648,47.7246,57209.75
2024-10-21 10:55:00,49.88,49.92,49.84,49.88,53577.5,47.7246,47.7629,47.6863,47.7246,53577.5
2024-10-21 11:00:00,49.92,50.16,49.88,50.12,83380.25,47.7629,47.9925,47.7246,47.9542,83380.25
2024-10-21 11:05:00,50.12,50.32,50.08,50.28,181026.25,47.9542,48.1456,47.9159,48.1073,181026.25
2024-10-21 11:10:00,50.28,50.28,50.16,50.28,141310.0,48.1073,48.1073,47.9925,48.1073,141310.0
2024-10-21 11:15:00,50.28,50.32,50.2,50.24,70915.0,48.1073,48.1456,48.0308,48.069,70915.0
2024-10-21 11:20:00,50.28,50.4,50.24,50.4,41890.75,48.1073,48.2221,48.069,48.2221,41890.75
2024-10-21 11:25:00,50.4,50.48,50.32,50.44,48570.25,48.2221,48.2987,48.1456,48.2604,48570.25
2024-10-21 11:30:00,50.44,50.52,50.4,50.44,96085.25,48.2604,48.3369,48.2221,48.2604,96085.25
2024-10-21 11:35:00,50.44,50.48,50.36,50.36,52124.0,48.2604,48.2987,48.1838,48.1838,52124.0
2024-10-21 11:40:00,50.4,50.4,50.24,50.28,79058.0,48.2221,48.2221,48.069,48.1073,79058.0
2024-10-21 11:45:00,50.24,50.32,50.2,50.24,88903.75,48.069,48.1456,48.0308,48.069,88903.75
2024-10-21 11:50:00,50.2,50.24,50.12,50.2,42637.25,48.0308,48.069,47.9542,48.0308,42637.25
2024-10-21 11:55:00,50.2,50.24,50.04,50.16,87087.0,48.0308,48.069,47.8777,47.9925,87087.0
2024-10-21 12:00:00,50.16,50.28,50.12,50.24,44179.0,47.9925,48.1073,47.9542,48.069,44179.0
2024-10-21 12:05:00,50.2,50.24,50.16,50.16,27597.75,48.0308,48.069,47.9925,47.9925,27597.75
2024-10-21 12:10:00,50.16,50.32,50.12,50.28,74050.75,47.9925,48.1456,47.9542,48.1073,74050.75
2024-10-21 12:15:00,50.28,50.32,50.24,50.28,20132.5,48.1073,48.1456,48.069,48.1073,20132.5
2024-10-21 12:20:00,50.24,50.32,50.2,50.2,51884.75,48.069,48.1456,48.0308,48.0308,51884.75
2024-10-21 12:25:00,50.2,50.32,50.16,50.24,58719.75,48.0308,48.1456,47.9925,48.069,58719.75
2024-10-21 12:30:00,50.24,50.28,50.2,50.2,17091.75,48.069,48.1073,48.0308,48.0308,17091.75
2024-10-21 12:35:00,50.16,50.28,50.16,50.24,31797.75,47.9925,48.1073,47.9925,48.069,31797.75
2024-10-21 12:40:00,50.24,50.28,50.2,50.24,28734.25,48.069,48.1073,48.0308,48.069,28734.25
2024-10-21 12:45:00,50.28,50.32,50.24,50.28,20973.75,48.1073,48.1456,48.069,48.1073,20973.75
2024-10-21 12:50:00,50.24,50.28,50.12,50.12,21019.25,48.069,48.1073,47.9542,47.9542,21019.25
2024-10-21 12:55:00,50.08,50.12,50.04,50.08,24296.0,47.9159,47.9542,47.8777,47.9159,24296.0
2024-10-21 13:00:00,50.08,50.16,50.04,50.12,34921.0,47.9159,47.9925,47.8777,47.9542,34921.0
2024-10-21 13:05:00,50.12,50.16,50.04,50.08,9316.5,47.9542,47.9925,47.8777,47.9159,9316.5
2024-10-21 13:10:00,50.08,50.16,50.04,50.12,38513.5,47.9159,47.9925,47.8777,47.9542,38513.5
2024-10-21 13:15:00,50.12,50.24,50.08,50.2,39805.75,47.9542,48.069,47.9159,48.0308,39805.75
2024-10-21 13:20:00,50.2,50.24,50.12,50.16,23064.25,48.0308,48.069,47.9542,47.9925,23064.25
2024-10-21 13:25:00,50.12,50.16,50.08,50.16,15589.0,47.9542,47.9925,47.9159,47.9925,15589.0
2024-10-21 13:30:00,50.16,50.2,50.16,50.16,11051.75,47.9925,48.0308,47.9925,47.9925,11051.75
2024-10-21 13:35:00,50.16,50.28,50.16,50.24,14635.75,47.9925,48.1073,47.9925,48.069,14635.75
2024-10-21 13:40:00,50.24,50.28,50.2,50.24,20034.25,48.069,48.1073,48.0308,48.069,20034.25
2024-10-21 13:45:00,50.28,50.28,50.2,50.2,18837.25,48.1073,48.1073,48.0308,48.0308,18837.25
2024-10-21 13:50:00,50.2,50.24,50.12,50.2,39109.25,48.0308,48.069,47.9542,48.0308,39109.25
2024-10-21 13:55:00,50.2,50.28,50.2,50.24,18048.25,48.0308,48.1073,48.0308,48.069,18048.25
2024-10-21 14:00:00,50.24,50.28,50.2,50.2,31301.25,48.069,48.1073,48.0308,48.0308,31301.25
2024-10-21 14:05:00,50.2,50.32,50.2,50.28,11480.75,48.0308,48.1456,48.0308,48.1073,11480.75
2024-10-21 14:10:00,50.28,50.4,50.24,50.36,29335.25,48.1073,48.2221,48.069,48.1838,29335.25
2024-10-21 14:15:00,50.36,50.4,50.28,50.28,31943.5,48.1838,48.2221,48.1073,48.1073,31943.5
2024-10-21 14:20:00,50.24,50.4,50.2,50.36,44000.25,48.069,48.2221,48.0308,48.1838,44000.25
2024-10-21 14:25:00,50.32,50.36,50.28,50.32,24200.0,48.1456,48.1838,48.1073,48.1456,24200.0
2024-10-21 14:30:00,50.32,50.4,50.32,50.36,24085.0,48.1456,48.2221,48.1456,48.1838,24085.0
2024-10-21 14:35:00,50.36,50.36,50.28,50.36,18268.75,48.1838,48.1838,48.1073,48.1838,18268.75
2024-10-21 14:40:00,50.36,50.4,50.32,50.4,8380.0,48.1838,48.2221,48.1456,48.2221,8380.0
2024-10-21 14:45:00,50.44,50.44,50.36,50.36,11117.75,48.2604,48.2604,48.1838,48.1838,11117.75
2024-10-21 14:50:00,50.4,50.44,50.36,50.4,36441.75,48.2221,48.2604,48.1838,48.2221,36441.75
2024-10-21 14:55:00,50.4,50.44,50.4,50.44,14504.5,48.2221,48.2604,48.2221,48.2604,14504.5
2024-10-21 15:00:00,50.44,50.48,50.36,50.44,30424.75,48.2604,48.2987,48.1838,48.2604,30424.75
2024-10-21 15:05:00,50.44,50.48,50.36,50.4,11859.25,48.2604,48.2987,48.1838,48.2221,11859.25
2024-10-21 15:10:00,50.36,50.4,50.2,50.28,46131.5,48.1838,48.2221,48.0308,48.1073,46131.5
2024-10-21 15:15:00,50.28,50.32,50.24,50.24,40189.75,48.1073,48.1456,48.069,48.069,40189.75
2024-10-21 15:20:00,50.24,50.32,50.24,50.28,24036.25,48.069,48.1456,48.069,48.1073,24036.25
2024-10-21 15:25:00,50.28,50.32,50.2,50.32,40322.0,48.1073,48.1456,48.0308,48.1456,40322.0
2024-10-21 15:30:00,50.36,50.48,50.36,50.44,48723.25,48.1838,48.2987,48.1838,48.2604,48723.25
2024-10-21 15:35:00,50.4,50.44,50.36,50.4,33203.0,48.2221,48.2604,48.1838,48.2221,33203.0
2024-10-21 15:40:00,50.4,50.44,50.36,50.4,15229.75,48.2221,48.2604,48.1838,48.2221,15229.75
2024-10-21 15:45:00,50.4,50.44,50.36,50.36,44560.0,48.2221,48.2604,48.1838,48.1838,44560.0
2024-10-21 15:50:00,50.4,50.48,50.36,50.4,100091.5,48.2221,48.2987,48.1838,48.2221,100091.5
2024-10-21 15:55:00,50.4,50.44,50.28,50.28,104016.75,48.2221,48.2604,48.1073,48.1073,104016.75
2024-10-22 09:30:00,50.96,51.0,50.64,50.64,100622.75,48.7579,48.7962,48.4517,48.4517,100622.75
2024-10-22 09:35:00,50.6,50.92,50.6,50.8,54806.0,48.4135,48.7196,48.4135,48.6048,54806.0
2024-10-22 09:40:00,50.8,51.0,50.76,51.0,85020.5,48.6048,48.7962,48.5666,48.7962,85020.5
2024-10-22 09:45:00,50.96,51.0,50.8,50.84,76807.75,48.7579,48.7962,48.6048,48.6431,76807.75
2024-10-22 09:50:00,50.84,51.0,50.8,50.88,38192.75,48.6431,48.7962,48.6048,48.6814,38192.75
2024-10-22 09:55:00,50.92,51.08,50.88,50.96,87666.25,48.7196,48.8727,48.6814,48.7579,87666.25
2024-10-22 10:00:00,50.96,51.04,50.88,51.0,85714.25,48.7579,48.8345,48.6814,48.7962,85714.25
2024-10-22 10:05:00,51.0,51.08,50.84,50.96,141424.75,48.7962,48.8727,48.6431,48.7579,141424.75
2024-10-22 10:10:00,50.96,51.0,50.8,50.88,62895.0,48.7579,48.7962,48.6048,48.6814,62895.0
2024-10-22 10:15:00,50.84,51.04,50.8,51.0,65453.0,48.6431,48.8345,48.6048,48.7962,65453.0
2024-10-22 10:20:00,51.0,51.04,50.92,50.92,52886.5,48.7962,48.8345,48.7196,48.7196,52886.5
2024-10-22 10:25:00,50.96,51.0,50.88,50.96,73212.75,48.7579,48.7962,48.6814,48.7579,73212.75
2024-10-22 10:30:00,51.0,51.12,50.96,51.08,40711.0,48.7962,48.911,48.7579,48.8727,40711.0
2024-10-22 10:35:00,51.04,51.04,50.96,51.0,21092.75,48.8345,48.8345,48.7579,48.7962,21092.75
2024-10-22 10:40:00,51.0,51.0,50.84,50.88,13020.75,48.7962,48.7962,48.6431,48.6814,13020.75
2024-10-22 10:45:00,50.88,50.92,50.72,50.72,62958.0,48.6814,48.7196,48.5283,48.5283,62958.0
2024-10-22 10:50:00,50.72,50.76,50.64,50.68,40314.0,48.5283,48.5666,48.4517,48.49,40314.0
2024-10-22 10:55:00,50.64,50.76,50.6,50.72,50193.0,48.4517,48.5666,48.4135,48.5283,50193.0
2024-10-22 11:00:00,50.72,50.8,50.64,50.8,47504.25,48.5283,48.6048,48.4517,48.6048,47504.25
2024-10-22 11:05:00,50.8,50.8,50.68,50.72,31626.0,48.6048,48.6048,48.49,48.5283,31626.0
2024-10-22 11:10:00,50.68,50.72,50.56,50.56,10590.5,48.49,48.5283,48.3752,48.3752,10590.5
2024-10-22 11:15:00,50.56,50.6,50.44,50.56,58759.0,48.3752,48.4135,48.2604,48.3752,58759.0
2024-10-22 11:20:00,50.56,50.64,50.52,50.64,44900.25,48.3752,48.4517,48.3369,48.4517,44900.25
2024-10-22 11:25:00,50.64,50.8,50.6,50.6,86969.0,48.4517,48.6048,48.4135,48.4135,86969.0
2024-10-22 11:30:00,50.6,50.6,50.52,50.6,20197.25,48.4135,48.4135,48.3369,48.4135,20197.25
2024-10-22 11:35:00,50.56,50.6,50.52,50.52,21327.25,48.3752,48.4135,48.3369,48.3369,21327.25
2024-10-22 11:40:00,50.52,50.6,50.48,50.52,34245.0,48.3369,48.4135,48.2987,48.3369,34245.0
2024-10-22 11:45:00,50.52,50.6,50.48,50.6,16307.5,48.3369,48.4135,48.2987,48.4135,16307.5
2024-10-22 11:50:00,50.6,50.6,50.52,50.6,16738.25,48.4135,48.4135,48.3369,48.4135,16738.25
2024-10-22 11:55:00,50.6,50.64,50.56,50.64,7705.0,48.4135,48.4517,48.3752,48.4517,7705.0
2024-10-22 12:00:00,50.64,50.68,50.56,50.64,48404.0,48.4517,48.49,48.3752,48.4517,48404.0
2024-10-22 12:05:00,50.64,50.68,50.6,50.68,12351.5,48.4517,48.49,48.4135,48.49,12351.5
2024-10-22 12:10:00,50.64,50.68,50.52,50.52,27611.75,48.4517,48.49,48.3369,48.3369,27611.75
2024-10-22 12:15:00,50.52,50.52,50.48,50.52,43606.5,48.3369,48.3369,48.2987,48.3369,43606.5
2024-10-22 12:20:00,50.52,50.56,50.48,50.52,37566.25,48.3369,48.3752,48.2987,48.3369,37566.25
2024-10-22 12:25:00,50.52,50.56,50.44,50.48,39666.75,48.3369,48.3752,48.2604,48.2987,39666.75
2024-10-22 12:30:00,50.48,50.48,50.36,50.4,8702.25,48.2987,48.2987,48.1838,48.2221,8702.25
2024-10-22 12:35:00,50.36,50.44,50.36,50.4,16671.25,48.1838,48.2604,48.1838,48.2221,16671.25
2024-10-22 12:40:00,50.4,50.44,50.32,50.36,24361.0,48.2221,48.2604,48.1456,48.1838,24361.0
2024-10-22 12:45:00,50.36,50.4,50.32,50.36,46762.0,48.1838,48.2221,48.1456,48.1838,46762.0
2024-10-22 12:50:00,50.4,50.4,50.24,50.32,37102.75,48.2221,48.2221,48.069,48.1456,37102.75
2024-10-22 12:55:00,50.32,50.4,50.28,50.36,44263.5,48.1456,48.2221,48.1073,48.1838,44263.5
2024-10-22 13:00:00,50.36,50.36,50.28,50.36,33577.5,48.1838,48.1838,48.1073,48.1838,33577.5
2024-10-22 13:05:00,50.36,50.4,50.32,50.4,8777.25,48.1838,48.2221,48.1456,48.2221,8777.25
2024-10-22 13:10:00,50.4,50.44,50.32,50.36,23540.25,48.2221,48.2604,48.1456,48.1838,23540.25
2024-10-22 13:15:00,50.36,50.44,50.32,50.44,30522.75,48.1838,48.2604,48.1456,48.2604,30522.75
2024-10-22 13:20:00,50.4,50.44,50.36,50.44,37525.5,48.2221,48.2604,48.1838,48.2604,37525.5
2024-10-22 13:25:00,50.4,50.44,50.36,50.36,19544.0,48.2221,48.2604,48.1838,48.1838,19544.0
2024-10-22 13:30:00,50.36,50.4,50.32,50.32,19426.75,48.1838,48.2221,48.1456,48.1456,19426.75
2024-10-22 13:35:00,50.32,50.36,50.24,50.28,64098.5,48.1456,48.1838,48.069,48.1073,64098.5
2024-10-22 13:40:00,50.28,50.28,50.12,50.16,84853.0,48.1073,48.1073,47.9542,47.9925,84853.0
2024-10-22 13:45:00,50.12,50.16,50.08,50.12,36852.25,47.9542,47.9925,47.9159,47.9542,36852.25
2024-10-22 13:50:00,50.12,50.16,50.08,50.08,22723.0,47.9542,47.9925,47.9159,47.9159,22723.0
2024-10-22 13:55:00,50.08,50.16,50.04,50.08,32203.25,47.9159,47.9925,47.8777,47.9159,32203.25
2024-10-22 14:00:00,50.08,50.08,49.92,49.96,48749.0,47.9159,47.9159,47.7629,47.8011,48749.0
2024-10-22 14:05:00,49.96,50.08,49.92,50.08,51721.0,47.8011,47.9159,47.7629,47.9159,51721.0
2024-10-22 14:10:00,50.12,50.16,50.04,50.16,26241.0,47.9542,47.9925,47.8777,47.9925,26241.0
2024-10-22 14:15:00,50.16,50.16,50.04,50.08,23137.75,47.9925,47.9925,47.8777,47.9159,23137.75
2024-10-22 14:20:00,50.08,50.16,50.04,50.12,19933.25,47.9159,47.9925,47.8777,47.9542,19933.25
2024-10-22 14:25:00,50.16,50.16,50.08,50.16,17638.75,47.9925,47.9925,47.9159,47.9925,17638.75
2024-10-22 14:30:00,50.16,50.2,50.12,50.16,8160.75,47.9925,48.0308,47.9542,47.9925,8160.75
2024-10-22 14:35:00,50.16,50.24,50.16,50.24,16945.25,47.9925,48.069,47.9925,48.069,16945.25
2024-10-22 14:40:00,50.24,50.28,50.2,50.24,13321.0,48.069,48.1073,48.0308,48.069,13321.0
2024-10-22 14:45:00,50.24,50.28,50.2,50.24,19640.5,48.069,48.1073,48.0308,48.069,19640.5
2024-10-22 14:50:00,50.24,50.28,50.2,50.28,24051.0,48.069,48.1073,48.0308,48.1073,24051.0
2024-10-22 14:55:00,50.24,50.32,50.24,50.28,32692.25,48.069,48.1456,48.069,48.1073,32692.25
2024-10-22 15:00:00,50.32,50.36,50.24,50.28,26702.25,48.1456,48.1838,48.069,48.1073,26702.25
2024-10-22 15:05:00,50.28,50.28,50.24,50.24,12167.25,48.1073,48.1073,48.069,48.069,12167.25
2024-10-22 15:10:00,50.2,50.24,50.16,50.2,69802.25,48.0308,48.069,47.9925,48.0308,69802.25
2024-10-22 15:15:00,50.2,50.24,50.12,50.16,34173.5,48.0308,48.069,47.9542,47.9925,34173.5
2024-10-22 15:20:00,50.16,50.2,50.12,50.2,25031.25,47.9925,48.0308,47.9542,48.0308,25031.25
2024-10-22 15:25:00,50.2,50.2,50.16,50.2,6235.5,48.0308,48.0308,47.9925,48.0308,6235.5
2024-10-22 15:30:00,50.16,50.2,50.12,50.16,57894.75,47.9925,48.0308,47.9542,47.9925,57894.75
2024-10-22 15:35:00,50.12,50.16,50.08,50.16,25884.25,47.9542,47.9925,47.9159,47.9925,25884.25
2024-10-22 15:40:00,50.16,50.16,50.12,50.12,8947.75,47.9925,47.9925,47.9542,47.9542,8947.75
2024-10-22 15:45:00,50.12,50.16,50.04,50.08,37153.0,47.9542,47.9925,47.8777,47.9159,37153.0
2024-10-22 15:50:00,50.12,50.2,50.08,50.16,64118.5,47.9542,48.0308,47.9159,47.9925,64118.5
2024-10-22 15:55:00,50.2,50.36,50.16,50.36,37853.25,48.0308,48.1838,47.9925,48.1838,37853.25
2024-10-23 09:30:00,51.16,51.44,51.12,51.16,138892.0,48.9493,49.2172,48.911,48.9493,138892.0
2024-10-23 09:35:00,51.2,51.4,51.16,51.36,53073.25,48.9875,49.1789,48.9493,49.1406,53073.25
2024-10-23 09:40:00,51.32,51.44,51.28,51.32,44696.0,49.1024,49.2172,49.0641,49.1024,44696.0
2024-10-23 09:45:00,51.32,51.36,51.2,51.28,52236.75,49.1024,49.1406,48.9875,49.0641,52236.75
2024-10-23 09:50:00,51.28,51.28,51.16,51.24,46839.5,49.0641,49.0641,48.9493,49.0258,46839.5
2024-10-23 09:55:00,51.2,51.2,51.08,51.12,31212.75,48.9875,48.9875,48.8727,48.911,31212.75
2024-10-23 10:00:00,51.08,51.08,50.92,51.0,59699.25,48.8727,48.8727,48.7196,48.7962,59699.25
2024-10-23 10:05:00,51.0,51.12,50.92,50.96,41926.5,48.7962,48.911,48.7196,48.7579,41926.5
2024-10-23 10:10:00,50.96,51.16,50.92,51.16,71714.75,48.7579,48.9493,48.7196,48.9493,71714.75
2024-10-23 10:15:00,51.12,51.28,51.08,51.2,130168.0,48.911,49.0641,48.8727,48.9875,130168.0
2024-10-23 10:20:00,51.24,51.32,51.16,51.24,68451.0,49.0258,49.1024,48.9493,49.0258,68451.0
2024-10-23 10:25:00,51.2,51.28,51.04,51.12,83793.25,48.9875,49.0641,48.8345,48.911,83793.25
2024-10-23 10:30:00,51.12,51.24,51.08,51.16,72467.25,48.911,49.0258,48.8727,48.9493,72467.25
2024-10-23 10:35:00,51.16,51.24,51.12,51.12,49300.5,48.9493,49.0258,48.911,48.911,49300.5
2024-10-23 10:40:00,51.12,51.16,51.04,51.08,65991.75,48.911,48.9493,48.8345,48.8727,65991.75
2024-10-23 10:45:00,51.08,51.2,51.0,51.16,111221.25,48.8727,48.9875,48.7962,48.9493,111221.25
2024-10-23 10:50:00,51.16,51.44,51.16,51.4,79520.75,48.9493,49.2172,48.9493,49.1789,79520.75
2024-10-23 10:55:00,51.36,51.4,51.24,51.28,40933.75,49.1406,49.1789,49.0258,49.0641,40933.75
2024-10-23 11:00:00,51.32,51.44,51.28,51.4,43644.0,49.1024,49.2172,49.0641,49.1789,43644.0
2024-10-23 11:05:00,51.4,51.48,51.36,51.44,49029.0,49.1789,49.2554,49.1406,49.2172,49029.0
2024-10-23 11:10:00,51.48,51.76,51.44,51.68,121529.0,49.2554,49.5233,49.2172,49.4468,121529.0
2024-10-23 11:15:00,51.68,51.76,51.64,51.72,32423.75,49.4468,49.5233,49.4085,49.4851,32423.75
2024-10-23 11:20:00,51.72,51.72,51.56,51.68,25033.5,49.4851,49.4851,49.332,49.4468,25033.5
2024-10-23 11:25:00,51.68,51.8,51.64,51.76,38696.5,49.4468,49.5616,49.4085,49.5233,38696.5
2024-10-23 11:30:00,51.76,51.8,51.68,51.68,22337.5,49.5233,49.5616,49.4468,49.4468,22337.5
2024-10-23 11:35:00,51.68,51.72,51.52,51.56,97389.5,49.4468,49.4851,49.2937,49.332,97389.5
2024-10-23 11:40:00,51.52,51.6,51.48,51.52,46118.75,49.2937,49.3703,49.2554,49.2937,46118.75
2024-10-23 11:45:00,51.48,51.52,51.44,51.48,26952.5,49.2554,49.2937,49.2172,49.2554,26952.5
2024-10-23 11:50:00,51.48,51.52,51.4,51.4,33827.75,49.2554,49.2937,49.1789,49.1789,33827.75
2024-10-23 11:55:00,51.44,51.48,51.36,51.4,35330.0,49.2172,49.2554,49.1406,49.1789,35330.0
2024-10-23 12:00:00,51.44,51.56,51.36,51.52,36598.0,49.2172,49.332,49.1406,49.2937,36598.0
2024-10-23 12:05:00,51.52,51.72,51.52,51.68,65197.25,49.2937,49.4851,49.2937,49.4468,65197.25
2024-10-23 12:10:00,51.68,51.76,51.6,51.72,54764.0,49.4468,49.5233,49.3703,49.4851,54764.0
2024-10-23 12:15:00,51.72,51.72,51.56,51.64,81506.0,49.4851,49.4851,49.332,49.4085,81506.0
2024-10-23 12:20:00,51.6,51.64,51.56,51.64,31740.5,49.3703,49.4085,49.332,49.4085,31740.5
2024-10-23 12:25:00,51.68,51.76,51.64,51.76,42260.0,49.4468,49.5233,49.4085,49.5233,42260.0
2024-10-23 12:30:00,51.8,51.92,51.72,51.76,104422.5,49.5616,49.6764,49.4851,49.5233,104422.5
2024-10-23 12:35:00,51.72,51.8,51.68,51.8,84082.75,49.4851,49.5616,49.4468,49.5616,84082.75
2024-10-23 12:40:00,51.76,51.8,51.68,51.72,48487.75,49.5233,49.5616,49.4468,49.4851,48487.75
2024-10-23 12:45:00,51.72,51.76,51.56,51.6,27136.0,49.4851,49.5233,49.332,49.3703,27136.0
2024-10-23 12:50:00,51.56,51.76,51.56,51.72,58125.5,49.332,49.5233,49.332,49.4851,58125.5
2024-10-23 12:55:00,51.68,51.76,51.64,51.72,34249.75,49.4468,49.5233,49.4085,49.4851,34249.75
2024-10-23 13:00:00,51.72,51.84,51.68,51.84,40136.5,49.4851,49.5999,49.4468,49.5999,40136.5
2024-10-23 13:05:00,51.8,51.92,51.8,51.92,57642.5,49.5616,49.6764,49.5616,49.6764,57642.5
2024-10-23 13:10:00,51.92,52.08,51.88,52.0,85359.75,49.6764,49.8295,49.6382,49.753,85359.75
2024-10-23 13:15:00,52.04,52.04,51.96,52.04,43566.25,49.7912,49.7912,49.7147,49.7912,43566.25
2024-10-23 13:20:00,52.04,52.08,51.92,52.04,59593.0,49.7912,49.8295,49.6764,49.7912,59593.0
2024-10-23 13:25:00,52.0,52.04,51.92,51.96,14123.5,49.753,49.7912,49.6764,49.7147,14123.5
2024-10-23 13:30:00,52.0,52.12,51.96,52.08,68106.25,49.753,49.8678,49.7147,49.8295,68106.25
2024-10-23 13:35:00,52.08,52.16,52.04,52.12,47502.5,49.8295,49.9061,49.7912,49.8678,47502.5
2024-10-23 13:40:00,52.08,52.12,52.0,52.04,49748.5,49.8295,49.8678,49.753,49.7912,49748.5
2024-10-23 13:45:00,52.04,52.08,52.0,52.04,29895.75,49.7912,49.8295,49.753,49.7912,29895.75
2024-10-23 13:50:00,52.04,52.16,52.0,52.12,28964.0,49.7912,49.9061,49.753,49.8678,28964.0
2024-10-23 13:55:00,52.12,52.2,52.08,52.16,59526.75,49.8678,49.9443,49.8295,49.9061,59526.75
2024-10-23 14:00:00,52.16,52.4,52.16,52.36,47075.75,49.9061,50.1357,49.9061,50.0974,47075.75
2024-10-23 14:05:00,52.36,52.4,52.32,52.36,38096.5,50.0974,50.1357,50.0592,50.0974,38096.5
2024-10-23 14:10:00,52.36,52.48,52.32,52.48,48201.0,50.0974,50.2122,50.0592,50.2122,48201.0
2024-10-23 14:15:00,52.44,52.6,52.44,52.52,38584.5,50.174,50.3271,50.174,50.2505,38584.5
2024-10-23 14:20:00,52.52,52.56,52.32,52.44,62783.75,50.2505,50.2888,50.0592,50.174,62783.75
2024-10-23 14:25:00,52.44,52.44,52.32,52.36,52861.0,50.174,50.174,50.0592,50.0974,52861.0
2024-10-23 14:30:00,52.36,52.36,52.12,52.12,86763.5,50.0974,50.0974,49.8678,49.8678,86763.5
2024-10-23 14:35:00,52.12,52.16,52.0,52.04,51533.25,49.8678,49.9061,49.753,49.7912,51533.25
2024-10-23 14:40:00,52.04,52.04,51.88,51.88,37920.75,49.7912,49.7912,49.6382,49.6382,37920.75
2024-10-23 14:45:00,51.88,51.92,51.8,51.88,84128.0,49.6382,49.6764,49.5616,49.6382,84128.0
2024-10-23 14:50:00,51.88,51.96,51.84,51.92,43127.5,49.6382,49.7147,49.5999,49.6764,43127.5
2024-10-23 14:55:00,51.92,51.92,51.84,51.84,31515.5,49.6764,49.6764,49.5999,49.5999,31515.5
2024-10-23 15:00:00,51.84,51.92,51.8,51.88,58911.5,49.5999,49.6764,49.5616,49.6382,58911.5
2024-10-23 15:05:00,51.92,51.96,51.88,51.92,10544.0,49.6764,49.7147,49.6382,49.6764,10544.0
2024-10-23 15:10:00,51.88,51.92,51.84,51.88,30309.25,49.6382,49.6764,49.5999,49.6382,30309.25
2024-10-23 15:15:00,51.88,51.92,51.76,51.8,34757.0,49.6382,49.6764,49.5233,49.5616,34757.0
2024-10-23 15:20:00,51.8,51.92,51.76,51.92,73024.75,49.5616,49.6764,49.5233,49.6764,73024.75
2024-10-23 15:25:00,51.92,51.96,51.84,51.92,29059.5,49.6764,49.7147,49.5999,49.6764,29059.5
2024-10-23 15:30:00,51.88,52.0,51.88,51.88,44614.0,49.6382,49.753,49.6382,49.6382,44614.0
2024-10-23 15:35:00,51.88,51.92,51.84,51.88,53398.25,49.6382,49.6764,49.5999,49.6382,53398.25
2024-10-23 15:40:00,51.84,51.88,51.76,51.8,11873.0,49.5999,49.6382,49.5233,49.5616,11873.0
2024-10-23 15:45:00,51.8,51.88,51.76,51.84,43582.0,49.5616,49.6382,49.5233,49.5999,43582.0
2024-10-23 15:50:00,51.84,51.88,51.76,51.8,47925.0,49.5999,49.6382,49.5233,49.5616,47925.0
2024-10-23 15:55:00,51.8,51.88,51.76,51.84,155913.75,49.5616,49.6382,49.5233,49.5999,155913.75
2024-10-24 09:30:00,52.12,52.28,51.96,52.16,185504.0,49.8678,50.0209,49.7147,49.9061,185504.0
2024-10-24 09:35:00,52.16,52.36,52.12,52.28,150648.25,49.9061,50.0974,49.8678,50.0209,150648.25
2024-10-24 09:40:00,52.24,52.32,52.12,52.32,50365.75,49.9826,50.0592,49.8678,50.0592,50365.75
2024-10-24 09:45:00,52.32,52.48,52.2,52.36,77415.5,50.0592,50.2122,49.9443,50.0974,77415.5
2024-10-24 09:50:00,52.32,52.44,52.16,52.16,48423.5,50.0592,50.174,49.9061,49.9061,48423.5
2024-10-24 09:55:00,52.16,52.24,52.12,52.16,47876.25,49.9061,49.9826,49.8678,49.9061,47876.25
2024-10-24 10:00:00,52.2,52.28,52.08,52.16,105472.0,49.9443,50.0209,49.8295,49.9061,105472.0
2024-10-24 10:05:00,52.2,52.28,52.12,52.16,28078.75,49.9443,50.0209,49.8678,49.9061,28078.75
2024-10-24 10:10:00,52.16,52.32,52.12,52.28,54996.5,49.9061,50.0592,49.8678,50.0209,54996.5
2024-10-24 10:15:00,52.32,52.44,52.28,52.28,84096.5,50.0592,50.174,50.0209,50.0209,84096.5
2024-10-24 10:20:00,52.32,52.36,52.16,52.16,34603.25,50.0592,50.0974,49.9061,49.9061,34603.25
2024-10-24 10:25:00,52.16,52.24,52.12,52.16,34909.75,49.9061,49.9826,49.8678,49.9061,34909.75
2024-10-24 10:30:00,52.16,52.24,52.08,52.08,46167.25,49.9061,49.9826,49.8295,49.8295,46167.25
2024-10-24 10:35:00,52.12,52.2,52.08,52.16,59453.0,49.8678,49.9443,49.8295,49.9061,59453.0
2024-10-24 10:40:00,52.16,52.28,52.12,52.24,120573.25,49.9061,50.0209,49.8678,49.9826,120573.25
2024-10-24 10:45:00,52.24,52.44,52.2,52.36,69742.0,49.9826,50.174,49.9443,50.0974,69742.0
2024-10-24 10:50:00,52.32,52.48,52.32,52.36,53706.75,50.0592,50.2122,50.0592,50.0974,53706.75
2024-10-24 10:55:00,52.36,52.36,52.2,52.24,29260.75,50.0974,50.0974,49.9443,49.9826,29260.75
2024-10-24 11:00:00,52.24,52.44,52.2,52.4,95617.0,49.9826,50.174,49.9443,50.1357,95617.0
2024-10-24 11:05:00,52.44,52.48,52.36,52.36,38033.0,50.174,50.2122,50.0974,50.0974,38033.0
2024-10-24 11:10:00,52.4,52.44,52.28,52.32,42569.5,50.1357,50.174,50.0209,50.0592,42569.5
2024-10-24 11:15:00,52.32,52.36,52.24,52.28,29055.5,50.0592,50.0974,49.9826,50.0209,29055.5
2024-10-24 11:20:00,52.24,52.48,52.24,52.44,43073.25,49.9826,50.2122,49.9826,50.174,43073.25
2024-10-24 11:25:00,52.44,52.48,52.4,52.48,26845.75,50.174,50.2122,50.1357,50.2122,26845.75
2024-10-24 11:30:00,52.48,52.6,52.44,52.52,52064.75,50.2122,50.3271,50.174,50.2505,52064.75
2024-10-24 11:35:00,52.52,52.6,52.48,52.56,59325.25,50.2505,50.3271,50.2122,50.2888,59325.25
2024-10-24 11:40:00,52.6,52.68,52.56,52.68,66000.5,50.3271,50.4036,50.2888,50.4036,66000.5
2024-10-24 11:45:00,52.68,52.92,52.6,52.88,77485.75,50.4036,50.6332,50.3271,50.595,77485.75
2024-10-24 11:50:00,52.88,52.92,52.72,52.72,71446.25,50.595,50.6332,50.4419,50.4419,71446.25
2024-10-24 11:55:00,52.72,52.76,52.6,52.72,66887.75,50.4419,50.4801,50.3271,50.4419,66887.75
2024-10-24 12:00:00,52.72,52.88,52.68,52.8,82855.75,50.4419,50.595,50.4036,50.5184,82855.75
2024-10-24 12:05:00,52.76,53.0,52.76,52.92,67349.0,50.4801,50.7098,50.4801,50.6332,67349.0
2024-10-24 12:10:00,52.88,53.04,52.88,53.0,66032.75,50.595,50.748,50.595,50.7098,66032.75
2024-10-24 12:15:00,52.96,53.04,52.96,53.0,41979.0,50.6715,50.748,50.6715,50.7098,41979.0
2024-10-24 12:20:00,52.96,53.04,52.8,52.84,65016.25,50.6715,50.748,50.5184,50.5567,65016.25
2024-10-24 12:25:00,52.84,52.88,52.72,52.72,8716.5,50.5567,50.595,50.4419,50.4419,8716.5
2024-10-24 12:30:00,52.68,52.68,52.52,52.52,63066.5,50.4036,50.4036,50.2505,50.2505,63066.5
2024-10-24 12:35:00,52.56,52.64,52.52,52.6,50082.0,50.2888,50.3653,50.2505,50.3271,50082.0
2024-10-24 12:40:00,52.6,52.72,52.56,52.68,38913.25,50.3271,50.4419,50.2888,50.4036,38913.25
2024-10-24 12:45:00,52.68,52.68,52.48,52.48,36215.75,50.4036,50.4036,50.2122,50.2122,36215.75
2024-10-24 12:50:00,52.52,52.6,52.44,52.52,38565.0,50.2505,50.3271,50.174,50.2505,38565.0
2024-10-24 12:55:00,52.52,52.56,52.48,52.52,16807.5,50.2505,50.2888,50.2122,50.2505,16807.5
2024-10-24 13:00:00,52.52,52.56,52.44,52.48,15201.75,50.2505,50.2888,50.174,50.2122,15201.75
2024-10-24 13:05:00,52.48,52.52,52.4,52.52,26586.75,50.2122,50.2505,50.1357,50.2505,26586.75
2024-10-24 13:10:00,52.48,52.52,52.4,52.48,17036.25,50.2122,50.2505,50.1357,50.2122,17036.25
2024-10-24 13:15:00,52.48,52.52,52.44,52.44,122259.25,50.2122,50.2505,50.174,50.174,122259.25
2024-10-24 13:20:00,52.44,52.48,52.36,52.4,36894.75,50.174,50.2122,50.0974,50.1357,36894.75
2024-10-24 13:25:00,52.4,52.44,52.32,52.36,10101.25,50.1357,50.174,50.0592,50.0974,10101.25
2024-10-24 13:30:00,52.36,52.4,52.32,52.36,64061.0,50.0974,50.1357,50.0592,50.0974,64061.0
2024-10-24 13:35:00,52.36,52.4,52.28,52.32,6906.5,50.0974,50.1357,50.0209,50.0592,6906.5
2024-10-24 13:40:00,52.32,52.32,52.2,52.24,65238.75,50.0592,50.0592,49.9443,49.9826,65238.75
2024-10-24 13:45:00,52.2,52.44,52.2,52.4,56482.75,49.9443,50.174,49.9443,50.1357,56482.75
2024-10-24 13:50:00,52.4,52.44,52.36,52.44,47835.5,50.1357,50.174,50.0974,50.174,47835.5
2024-10-24 13:55:00,52.44,52.56,52.36,52.52,47941.0,50.174,50.2888,50.0974,50.2505,47941.0
2024-10-24 14:00:00,52.52,52.64,52.48,52.56,35055.5,50.2505,50.3653,50.2122,50.2888,35055.5
2024-10-24 14:05:00,52.52,52.52,52.44,52.48,15562.75,50.2505,50.2505,50.174,50.2122,15562.75
2024-10-24 14:10:00,52.48,52.52,52.36,52.36,35425.25,50.2122,50.2505,50.0974,50.0974,35425.25
2024-10-24 14:15:00,52.4,52.4,52.28,52.32,47408.75,50.1357,50.1357,50.0209,50.0592,47408.75
2024-10-24 14:20:00,52.36,52.4,52.28,52.4,37218.5,50.0974,50.1357,50.0209,50.1357,37218.5
2024-10-24 14:25:00,52.4,52.48,52.36,52.44,65350.75,50.1357,50.2122,50.0974,50.174,65350.75
2024-10-24 14:30:00,52.48,52.52,52.44,52.48,27840.75,50.2122,50.2505,50.174,50.2122,27840.75
2024-10-24 14:35:00,52.48,52.56,52.44,52.52,60162.0,50.2122,50.2888,50.174,50.2505,60162.0
2024-10-24 14:40:00,52.56,52.6,52.48,52.52,13486.0,50.2888,50.3271,50.2122,50.2505,13486.0
2024-10-24 14:45:00,52.52,52.6,52.48,52.56,15415.25,50.2505,50.3271,50.2122,50.2888,15415.25
2024-10-24 14:50:00,52.56,52.6,52.44,52.48,66339.25,50.2888,50.3271,50.174,50.2122,66339.25
2024-10-24 14:55:00,52.52,52.56,52.44,52.48,33942.25,50.2505,50.2888,50.174,50.2122,33942.25
2024-10-24 15:00:00,52.48,52.6,52.44,52.56,55852.25,50.2122,50.3271,50.174,50.2888,55852.25
2024-10-24 15:05:00,52.56,52.6,52.4,52.44,36014.5,50.2888,50.3271,50.1357,50.174,36014.5
2024-10-24 15:10:00,52.44,52.44,52.24,52.36,49620.25,50.174,50.174,49.9826,50.0974,49620.25
2024-10-24 15:15:00,52.36,52.4,52.32,52.36,33039.5,50.0974,50.1357,50.0592,50.0974,33039.5
2024-10-24 15:20:00,52.32,52.4,52.32,52.36,27185.5,50.0592,50.1357,50.0592,50.0974,27185.5
2024-10-24 15:25:00,52.36,52.36,52.24,52.32,33707.25,50.0974,50.0974,49.9826,50.0592,33707.25
2024-10-24 15:30:00,52.32,52.36,52.2,52.24,40896.0,50.0592,50.0974,49.9443,49.9826,40896.0
2024-10-24 15:35:00,52.24,52.36,52.2,52.36,20619.5,49.9826,50.0974,49.9443,50.0974,20619.5
2024-10-24 15:40:00,52.32,52.36,52.28,52.28,48063.0,50.0592,50.0974,50.0209,50.0209,48063.0
2024-10-24 15:45:00,52.32,52.36,52.24,52.32,80613.75,50.0592,50.0974,49.9826,50.0592,80613.75
2024-10-24 15:50:00,52.32,52.36,52.28,52.32,58777.25,50.0592,50.0974,50.0209,50.0592,58777.25
2024-10-24 15:55:00,52.32,52.4,52.28,52.32,99787.0,50.0592,50.1357,50.0209,50.0592,99787.0
2024-10-25 09:30:00,51.8,51.88,51.64,51.84,87562.0,49.5616,49.6382,49.4085,49.5999,87562.0
2024-10-25 09:35:00,51.88,52.04,51.84,51.96,70425.25,49.6382,49.7912,49.5999,49.7147,70425.25
2024-10-25 09:40:00,51.96,52.04,51.84,51.96,73636.25,49.7147,49.7912,49.5999,49.7147,73636.25
2024-10-25 09:45:00,51.92,51.96,51.72,51.84,58179.0,49.6764,49.7147,49.4851,49.5999,58179.0
2024-10-25 09:50:00,51.8,51.92,51.72,51.92,78284.75,49.5616,49.6764,49.4851,49.6764,78284.75
2024-10-25 09:55:00,51.88,52.04,51.84,51.92,96975.5,49.6382,49.7912,49.5999,49.6764,96975.5
2024-10-25 10:00:00,51.88,51.92,51.68,51.8,59925.0,49.6382,49.6764,49.4468,49.5616,59925.0
2024-10-25 10:05:00,51.76,51.8,51.6,51.64,44251.25,49.5233,49.5616,49.3703,49.4085,44251.25
2024-10-25 10:10:00,51.64,51.8,51.6,51.72,43963.5,49.4085,49.5616,49.3703,49.4851,43963.5
2024-10-25 10:15:00,51.72,51.84,51.68,51.72,89846.5,49.4851,49.5999,49.4468,49.4851,89846.5
2024-10-25 10:20:00,51.76,51.84,51.68,51.68,55597.5,49.5233,49.5999,49.4468,49.4468,55597.5
2024-10-25 10:25:00,51.72,51.8,51.64,51.76,63653.5,49.4851,49.5616,49.4085,49.5233,63653.5
2024-10-25 10:30:00,51.76,51.88,51.76,51.84,50793.5,49.5233,49.6382,49.5233,49.5999,50793.5
2024-10-25 10:35:00,51.8,51.88,51.76,51.84,54114.0,49.5616,49.6382,49.5233,49.5999,54114.0
2024-10-25 10:40:00,51.8,51.96,51.76,51.92,30849.25,49.5616,49.7147,49.5233,49.6764,30849.25
2024-10-25 10:45:00,51.92,52.08,51.88,52.0,69234.25,49.6764,49.8295,49.6382,49.753,69234.25
2024-10-25 10:50:00,51.96,52.0,51.84,51.92,41070.75,49.7147,49.753,49.5999,49.6764,41070.75
2024-10-25 10:55:00,51.92,52.04,51.88,52.04,21073.75,49.6764,49.7912,49.6382,49.7912,21073.75
2024-10-25 11:00:00,52.04,52.16,51.96,52.12,68574.25,49.7912,49.9061,49.7147,49.8678,68574.25
2024-10-25 11:05:00,52.12,52.16,52.04,52.12,43172.25,49.8678,49.9061,49.7912,49.8678,43172.25
2024-10-25 11:10:00,52.12,52.32,52.04,52.32,65148.25,49.8678,50.0592,49.7912,50.0592,65148.25
2024-10-25 11:15:00,52.32,52.44,52.28,52.4,85159.75,50.0592,50.174,50.0209,50.1357,85159.75
2024-10-25 11:20:00,52.44,52.48,52.32,52.44,90621.75,50.174,50.2122,50.0592,50.174,90621.75
2024-10-25 11:25:00,52.44,52.64,52.4,52.56,55117.5,50.174,50.3653,50.1357,50.2888,55117.5
2024-10-25 11:30:00,52.56,52.6,52.48,52.52,48788.25,50.2888,50.3271,50.2122,50.2505,48788.25
2024-10-25 11:35:00,52.56,52.72,52.52,52.72,64509.5,50.2888,50.4419,50.2505,50.4419,64509.5
2024-10-25 11:40:00,52.68,52.8,52.68,52.68,66979.75,50.4036,50.5184,50.4036,50.4036,66979.75
2024-10-25 11:45:00,52.72,52.72,52.56,52.6,47894.75,50.4419,50.4419,50.2888,50.3271,47894.75
2024-10-25 11:50:00,52.6,52.8,52.6,52.76,28074.5,50.3271,50.5184,50.3271,50.4801,28074.5
2024-10-25 11:55:00,52.8,52.8,52.64,52.68,13793.0,50.5184,50.5184,50.3653,50.4036,13793.0
2024-10-25 12:00:00,52.68,52.84,52.64,52.8,36507.25,50.4036,50.5567,50.3653,50.5184,36507.25
2024-10-25 12:05:00,52.84,52.88,52.72,52.76,57404.25,50.5567,50.595,50.4419,50.4801,57404.25
2024-10-25 12:10:00,52.8,52.8,52.64,52.68,72645.5,50.5184,50.5184,50.3653,50.4036,72645.5
2024-10-25 12:15:00,52.72,52.76,52.68,52.68,27137.0,50.4419,50.4801,50.4036,50.4036,27137.0
2024-10-25 12:20:00,52.68,52.72,52.56,52.56,35808.0,50.4036,50.4419,50.2888,50.2888,35808.0
2024-10-25 12:25:00,52.56,52.6,52.48,52.52,8563.25,50.2888,50.3271,50.2122,50.2505,8563.25
2024-10-25 12:30:00,52.52,52.68,52.48,52.64,31345.5,50.2505,50.4036,50.2122,50.3653,31345.5
2024-10-25 12:35:00,52.68,52.72,52.6,52.72,19684.25,50.4036,50.4419,50.3271,50.4419,19684.25
2024-10-25 12:40:00,52.72,52.72,52.56,52.6,30912.25,50.4419,50.4419,50.2888,50.3271,30912.25
2024-10-25 12:45:00,52.6,52.68,52.56,52.68,14695.0,50.3271,50.4036,50.2888,50.4036,14695.0
2024-10-25 12:50:00,52.68,52.72,52.6,52.64,17646.5,50.4036,50.4419,50.3271,50.3653,17646.5
2024-10-25 12:55:00,52.64,52.72,52.6,52.72,35187.5,50.3653,50.4419,50.3271,50.4419,35187.5
2024-10-25 13:00:00,52.72,52.8,52.68,52.72,38383.0,50.4419,50.5184,50.4036,50.4419,38383.0
2024-10-25 13:05:00,52.72,52.84,52.68,52.76,41851.0,50.4419,50.5567,50.4036,50.4801,41851.0
2024-10-25 13:10:00,52.76,53.04,52.72,52.96,74814.5,50.4801,50.748,50.4419,50.6715,74814.5
2024-10-25 13:15:00,53.0,53.12,53.0,53.08,68971.5,50.7098,50.8246,50.7098,50.7863,68971.5
2024-10-25 13:20:00,53.12,53.28,53.08,53.12,88625.5,50.8246,50.9777,50.7863,50.8246,88625.5
2024-10-25 13:25:00,53.12,53.16,53.08,53.16,47811.0,50.8246,50.8629,50.7863,50.8629,47811.0
2024-10-25 13:30:00,53.16,53.32,53.12,53.28,41472.25,50.8629,51.0159,50.8246,50.9777,41472.25
2024-10-25 13:35:00,53.32,53.4,53.24,53.36,55029.5,51.0159,51.0925,50.9394,51.0542,55029.5
2024-10-25 13:40:00,53.32,53.64,53.32,53.6,77403.0,51.0159,51.3221,51.0159,51.2838,77403.0
2024-10-25 13:45:00,53.6,53.64,53.28,53.32,74861.25,51.2838,51.3221,50.9777,51.0159,74861.25
2024-10-25 13:50:00,53.32,53.36,53.2,53.28,34814.75,51.0159,51.0542,50.9011,50.9777,34814.75
2024-10-25 13:55:00,53.28,53.48,53.24,53.44,67609.5,50.9777,51.169,50.9394,51.1308,67609.5
2024-10-25 14:00:00,53.44,53.64,53.36,53.4,97524.5,51.1308,51.3221,51.0542,51.0925,97524.5
2024-10-25 14:05:00,53.44,53.64,53.4,53.52,43764.25,51.1308,51.3221,51.0925,51.2073,43764.25
2024-10-25 14:10:00,53.56,53.68,53.48,53.52,74760.25,51.2456,51.3604,51.169,51.2073,74760.25
2024-10-25 14:15:00,53.56,53.6,53.4,53.44,56849.75,51.2456,51.2838,51.0925,51.1308,56849.75
2024-10-25 14:20:00,53.4,53.48,53.32,53.4,34618.5,51.0925,51.169,51.0159,51.0925,34618.5
2024-10-25 14:25:00,53.4,53.44,53.16,53.24,64419.0,51.0925,51.1308,50.8629,50.9394,64419.0
2024-10-25 14:30:00,53.24,53.36,53.24,53.28,55749.75,50.9394,51.0542,50.9394,50.9777,55749.75
2024-10-25 14:35:00,53.28,53.32,53.16,53.2,64095.75,50.9777,51.0159,50.8629,50.9011,64095.75
2024-10-25 14:40:00,53.24,53.28,53.2,53.2,27221.25,50.9394,50.9777,50.9011,50.9011,27221.25
2024-10-25 14:45:00,53.2,53.24,53.04,53.08,25600.75,50.9011,50.9394,50.748,50.7863,25600.75
2024-10-25 14:50:00,53.08,53.2,53.04,53.16,26661.25,50.7863,50.9011,50.748,50.8629,26661.25
2024-10-25 14:55:00,53.12,53.2,53.12,53.12,50641.75,50.8246,50.9011,50.8246,50.8246,50641.75
2024-10-25 15:00:00,53.12,53.2,53.04,53.12,59716.5,50.8246,50.9011,50.748,50.8246,59716.5
2024-10-25 15:05:00,53.12,53.24,53.08,53.16,66214.25,50.8246,50.9394,50.7863,50.8629,66214.25
2024-10-25 15:10:00,53.2,53.44,53.12,53.4,49898.25,50.9011,51.1308,50.8246,51.0925,49898.25
2024-10-25 15:15:00,53.36,53.36,53.16,53.24,51149.75,51.0542,51.0542,50.8629,50.9394,51149.75
2024-10-25 15:20:00,53.28,53.4,53.24,53.4,56329.5,50.9777,51.0925,50.9394,51.0925,56329.5
2024-10-25 15:25:00,53.36,53.4,53.28,53.32,41659.0,51.0542,51.0925,50.9777,51.0159,41659.0
2024-10-25 15:30:00,53.32,53.44,53.28,53.4,81630.0,51.0159,51.1308,50.9777,51.0925,81630.0
2024-10-25 15:35:00,53.4,53.4,53.28,53.32,24516.75,51.0925,51.0925,50.9777,51.0159,24516.75
2024-10-25 15:40:00,53.36,53.4,53.32,53.36,43714.75,51.0542,51.0925,51.0159,51.0542,43714.75
2024-10-25 15:45:00,53.4,53.4,53.28,53.4,61273.75,51.0925,51.0925,50.9777,51.0925,61273.75
2024-10-25 15:50:00,53.36,53.44,53.28,53.44,71578.75,51.0542,51.1308,50.9777,51.1308,71578.75
2024-10-25 15:55:00,53.44,53.52,53.32,53.4,75745.25,51.1308,51.2073,51.0159,51.0925,75745.25
2024-10-28 09:30:00,52.52,52.64,52.24,52.32,160094.25,50.2505,50.3653,49.9826,50.0592,160094.25
2024-10-28 09:35:00,52.32,52.4,52.2,52.32,117448.5,50.0592,50.1357,49.9443,50.0592,117448.5
2024-10-28 09:40:00,52.32,52.32,52.08,52.16,84094.25,50.0592,50.0592,49.8295,49.9061,84094.25
2024-10-28 09:45:00,52.16,52.28,52.08,52.2,78250.0,49.9061,50.0209,49.8295,49.9443,78250.0
2024-10-28 09:50:00,52.12,52.28,52.12,52.16,85893.5,49.8678,50.0209,49.8678,49.9061,85893.5
2024-10-28 09:55:00,52.2,52.4,52.12,52.36,67828.0,49.9443,50.1357,49.8678,50.0974,67828.0
2024-10-28 10:00:00,52.36,52.64,52.32,52.52,128125.5,50.0974,50.3653,50.0592,50.2505,128125.5
2024-10-28 10:05:00,52.52,52.56,52.4,52.48,60352.0,50.2505,50.2888,50.1357,50.2122,60352.0
2024-10-28 10:10:00,52.44,52.52,52.32,52.48,115612.25,50.174,50.2505,50.0592,50.2122,115612.25
2024-10-28 10:15:00,52.44,52.48,52.36,52.4,78658.5,50.174,50.2122,50.0974,50.1357,78658.5
2024-10-28 10:20:00,52.4,52.44,52.16,52.24,56289.25,50.1357,50.174,49.9061,49.9826,56289.25
2024-10-28 10:25:00,52.24,52.28,52.08,52.16,52353.5,49.9826,50.0209,49.8295,49.9061,52353.5
2024-10-28 10:30:00,52.12,52.28,52.08,52.24,113069.5,49.8678,50.0209,49.8295,49.9826,113069.5
2024-10-28 10:35:00,52.24,52.32,52.16,52.28,71224.25,49.9826,50.0592,49.9061,50.0209,71224.25
2024-10-28 10:40:00,52.28,52.32,52.2,52.2,75656.0,50.0209,50.0592,49.9443,49.9443,75656.0
2024-10-28 10:45:00,52.2,52.24,52.12,52.16,55020.25,49.9443,49.9826,49.8678,49.9061,55020.25
2024-10-28 10:50:00,52.16,52.16,52.04,52.12,61786.0,49.9061,49.9061,49.7912,49.8678,61786.0
2024-10-28 10:55:00,52.12,52.28,52.08,52.24,64776.0,49.8678,50.0209,49.8295,49.9826,64776.0
2024-10-28 11:00:00,52.2,52.32,52.2,52.28,118521.5,49.9443,50.0592,49.9443,50.0209,118521.5
2024-10-28 11:05:00,52.24,52.32,52.16,52.2,54857.0,49.9826,50.0592,49.9061,49.9443,54857.0
2024-10-28 11:10:00,52.2,52.24,52.04,52.04,22157.75,49.9443,49.9826,49.7912,49.7912,22157.75
2024-10-28 11:15:00,52.08,52.2,52.04,52.16,52457.75,49.8295,49.9443,49.7912,49.9061,52457.75
2024-10-28 11:20:00,52.16,52.2,52.12,52.2,50933.0,49.9061,49.9443,49.8678,49.9443,50933.0
2024-10-28 11:25:00,52.2,52.28,52.16,52.28,17958.75,49.9443,50.0209,49.9061,50.0209,17958.75
2024-10-28 11:30:00,52.28,52.44,52.24,52.4,55558.75,50.0209,50.174,49.9826,50.1357,55558.75
2024-10-28 11:35:00,52.36,52.44,52.28,52.32,58791.75,50.0974,50.174,50.0209,50.0592,58791.75
2024-10-28 11:40:00,52.36,52.48,52.32,52.4,60258.25,50.0974,50.2122,50.0592,50.1357,60258.25
2024-10-28 11:45:00,52.44,52.48,52.4,52.44,33840.0,50.174,50.2122,50.1357,50.174,33840.0
2024-10-28 11:50:00,52.36,52.44,52.32,52.44,17331.25,50.0974,50.174,50.0592,50.174,17331.25
2024-10-28 11:55:00,52.48,52.52,52.4,52.48,55310.25,50.2122,50.2505,50.1357,50.2122,55310.25
2024-10-28 12:00:00,52.52,52.6,52.48,52.56,36468.0,50.2505,50.3271,50.2122,50.2888,36468.0
2024-10-28 12:05:00,52.6,52.6,52.48,52.48,36244.0,50.3271,50.3271,50.2122,50.2122,36244.0
2024-10-28 12:10:00,52.48,52.48,52.32,52.36,67453.5,50.2122,50.2122,50.0592,50.0974,67453.5
2024-10-28 12:15:00,52.36,52.36,52.24,52.36,45433.0,50.0974,50.0974,49.9826,50.0974,45433.0
2024-10-28 12:20:00,52.32,52.4,52.28,52.36,53299.0,50.0592,50.1357,50.0209,50.0974,53299.0
2024-10-28 12:25:00,52.32,52.32,52.24,52.28,27680.5,50.0592,50.0592,49.9826,50.0209,27680.5
2024-10-28 12:30:00,52.28,52.36,52.2,52.36,26319.5,50.0209,50.0974,49.9443,50.0974,26319.5
2024-10-28 12:35:00,52.32,52.48,52.32,52.4,89633.0,50.0592,50.2122,50.0592,50.1357,89633.0
2024-10-28 12:40:00,52.4,52.44,52.24,52.24,37081.5,50.1357,50.174,49.9826,49.9826,37081.5
2024-10-28 12:45:00,52.24,52.44,52.2,52.36,62313.0,49.9826,50.174,49.9443,50.0974,62313.0
2024-10-28 12:50:00,52.36,52.36,52.28,52.32,17491.0,50.0974,50.0974,50.0209,50.0592,17491.0
2024-10-28 12:55:00,52.32,52.44,52.32,52.44,23891.75,50.0592,50.174,50.0592,50.174,23891.75
2024-10-28 13:00:00,52.4,52.48,52.32,52.44,30520.5,50.1357,50.2122,50.0592,50.174,30520.5
2024-10-28 13:05:00,52.44,52.48,52.32,52.36,34601.75,50.174,50.2122,50.0592,50.0974,34601.75
2024-10-28 13:10:00,52.36,52.48,52.32,52.48,63749.75,50.0974,50.2122,50.0592,50.2122,63749.75
2024-10-28 13:15:00,52.44,52.48,52.36,52.36,25028.25,50.174,50.2122,50.0974,50.0974,25028.25
2024-10-28 13:20:00,52.36,52.36,52.24,52.28,3387.5,50.0974,50.0974,49.9826,50.0209,3387.5
2024-10-28 13:25:00,52.28,52.32,52.24,52.28,48643.25,50.0209,50.0592,49.9826,50.0209,48643.25
2024-10-28 13:30:00,52.32,52.32,52.2,52.2,50012.25,50.0592,50.0592,49.9443,49.9443,50012.25
2024-10-28 13:35:00,52.2,52.28,52.16,52.24,43654.25,49.9443,50.0209,49.9061,49.9826,43654.25
2024-10-28 13:40:00,52.24,52.28,52.16,52.16,56203.75,49.9826,50.0209,49.9061,49.9061,56203.75
2024-10-28 13:45:00,52.2,52.24,52.16,52.24,42712.75,49.9443,49.9826,49.9061,49.9826,42712.75
2024-10-28 13:50:00,52.24,52.24,52.16,52.2,17110.75,49.9826,49.9826,49.9061,49.9443,17110.75
2024-10-28 13:55:00,52.2,52.24,52.16,52.16,20491.75,49.9443,49.9826,49.9061,49.9061,20491.75
2024-10-28 14:00:00,52.2,52.32,52.16,52.24,73292.75,49.9443,50.0592,49.9061,49.9826,73292.75
2024-10-28 14:05:00,52.28,52.28,52.16,52.2,27173.25,50.0209,50.0209,49.9061,49.9443,27173.25
2024-10-28 14:10:00,52.2,52.24,52.16,52.24,28668.75,49.9443,49.9826,49.9061,49.9826,28668.75
2024-10-28 14:15:00,52.24,52.24,52.2,52.2,7676.5,49.9826,49.9826,49.9443,49.9443,7676.5
2024-10-28 14:20:00,52.2,52.32,52.2,52.28,43959.75,49.9443,50.0592,49.9443,50.0209,43959.75
2024-10-28 14:25:00,52.28,52.32,52.2,52.28,54878.25,50.0209,50.0592,49.9443,50.0209,54878.25
2024-10-28 14:30:00,52.28,52.32,52.2,52.28,30758.75,50.0209,50.0592,49.9443,50.0209,30758.75
2024-10-28 14:35:00,52.28,52.32,52.24,52.24,41198.5,50.0209,50.0592,49.9826,49.9826,41198.5
2024-10-28 14:40:00,52.24,52.32,52.2,52.32,22650.5,49.9826,50.0592,49.9443,50.0592,22650.5
2024-10-28 14:45:00,52.28,52.32,52.2,52.24,43922.0,50.0209,50.0592,49.9443,49.9826,43922.0
2024-10-28 14:50:00,52.2,52.24,52.08,52.16,27039.75,49.9443,49.9826,49.8295,49.9061,27039.75
2024-10-28 14:55:00,52.16,52.32,52.16,52.28,33372.75,49.9061,50.0592,49.9061,50.0209,33372.75
2024-10-28 15:00:00,52.32,52.4,52.16,52.2,85821.0,50.0592,50.1357,49.9061,49.9443,85821.0
2024-10-28 15:05:00,52.2,52.32,52.2,52.32,33519.75,49.9443,50.0592,49.9443,50.0592,33519.75
2024-10-28 15:10:00,52.28,52.32,52.24,52.28,68515.0,50.0209,50.0592,49.9826,50.0209,68515.0
2024-10-28 15:15:00,52.24,52.32,52.24,52.32,35521.0,49.9826,50.0592,49.9826,50.0592,35521.0
2024-10-28 15:20:00,52.28,52.32,52.2,52.2,14050.25,50.0209,50.0592,49.9443,49.9443,14050.25
2024-10-28 15:25:00,52.2,52.24,52.16,52.2,31098.0,49.9443,49.9826,49.9061,49.9443,31098.0
2024-10-28 15:30:00,52.16,52.2,52.08,52.12,58432.75,49.9061,49.9443,49.8295,49.8678,58432.75
2024-10-28 15:35:00,52.12,52.2,52.08,52.16,23204.5,49.8678,49.9443,49.8295,49.9061,23204.5
2024-10-28 15:40:00,52.16,52.2,52.12,52.16,31825.0,49.9061,49.9443,49.8678,49.9061,31825.0
2024-10-28 15:45:00,52.16,52.24,52.12,52.24,56773.25,49.9061,49.9826,49.8678,49.9826,56773.25
2024-10-28 15:50:00,52.24,52.32,52.2,52.28,69459.75,49.9826,50.0592,49.9443,50.0209,69459.75
2024-10-28 15:55:00,52.32,52.44,52.28,52.36,90540.0,50.0592,50.174,50.0209,50.0974,90540.0
2024-10-29 09:30:00,53.0,53.2,52.84,52.96,147570.75,50.7098,50.9011,50.5567,50.6715,147570.75
2024-10-29 09:35:00,52.96,53.2,52.96,53.12,115453.0,50.6715,50.9011,50.6715,50.8246,115453.0
2024-10-29 09:40:00,53.12,53.16,52.96,53.04,56716.75,50.8246,50.8629,50.6715,50.748,56716.75
2024-10-29 09:45:00,53.04,53.12,52.84,52.96,43995.25,50.748,50.8246,50.5567,50.6715,43995.25
2024-10-29 09:50:00,52.92,52.96,52.72,52.72,59889.25,50.6332,50.6715,50.4419,50.4419,59889.25
2024-10-29 09:55:00,52.68,52.8,52.6,52.72,61386.0,50.4036,50.5184,50.3271,50.4419,61386.0
2024-10-29 10:00:00,52.72,52.84,52.48,52.56,148426.5,50.4419,50.5567,50.2122,50.2888,148426.5
2024-10-29 10:05:00,52.52,52.6,52.4,52.44,75743.5,50.2505,50.3271,50.1357,50.174,75743.5
2024-10-29 10:10:00,52.44,52.48,52.28,52.48,63201.0,50.174,50.2122,50.0209,50.2122,63201.0
2024-10-29 10:15:00,52.48,52.48,52.28,52.32,53250.25,50.2122,50.2122,50.0209,50.0592,53250.25
2024-10-29 10:20:00,52.36,52.44,52.04,52.04,53389.5,50.0974,50.174,49.7912,49.7912,53389.5
2024-10-29 10:25:00,52.04,52.44,52.0,52.4,91203.0,49.7912,50.174,49.753,50.1357,91203.0
2024-10-29 10:30:00,52.4,52.48,52.32,52.36,70103.5,50.1357,50.2122,50.0592,50.0974,70103.5
2024-10-29 10:35:00,52.36,52.4,52.24,52.28,53160.75,50.0974,50.1357,49.9826,50.0209,53160.75
2024-10-29 10:40:00,52.28,52.36,52.24,52.24,37251.75,50.0209,50.0974,49.9826,49.9826,37251.75
2024-10-29 10:45:00,52.24,52.44,52.24,52.36,102112.75,49.9826,50.174,49.9826,50.0974,102112.75
2024-10-29 10:50:00,52.36,52.4,52.28,52.36,61637.75,50.0974,50.1357,50.0209,50.0974,61637.75
2024-10-29 10:55:00,52.36,52.44,52.32,52.36,32027.75,50.0974,50.174,50.0592,50.0974,32027.75
2024-10-29 11:00:00,52.36,52.48,52.32,52.36,39236.75,50.0974,50.2122,50.0592,50.0974,39236.75
2024-10-29 11:05:00,52.4,52.72,52.36,52.68,67543.0,50.1357,50.4419,50.0974,50.4036,67543.0
2024-10-29 11:10:00,52.68,52.76,52.56,52.6,55588.5,50.4036,50.4801,50.2888,50.3271,55588.5
2024-10-29 11:15:00,52.6,52.68,52.52,52.68,52056.0,50.3271,50.4036,50.2505,50.4036,52056.0
2024-10-29 11:20:00,52.68,52.8,52.56,52.68,51466.25,50.4036,50.5184,50.2888,50.4036,51466.25
2024-10-29 11:25:00,52.68,52.76,52.64,52.68,37165.0,50.4036,50.4801,50.3653,50.4036,37165.0
2024-10-29 11:30:00,52.68,52.72,52.56,52.68,34349.75,50.4036,50.4419,50.2888,50.4036,34349.75
2024-10-29 11:35:00,52.68,52.72,52.48,52.48,51780.75,50.4036,50.4419,50.2122,50.2122,51780.75
2024-10-29 11:40:00,52.52,52.56,52.48,52.52,46489.25,50.2505,50.2888,50.2122,50.2505,46489.25
2024-10-29 11:45:00,52.48,52.56,52.44,52.56,29631.75,50.2122,50.2888,50.174,50.2888,29631.75
2024-10-29 11:50:00,52.6,52.8,52.56,52.72,64415.25,50.3271,50.5184,50.2888,50.4419,64415.25
2024-10-29 11:55:00,52.72,52.76,52.64,52.68,53311.25,50.4419,50.4801,50.3653,50.4036,53311.25
2024-10-29 12:00:00,52.72,52.72,52.56,52.6,42093.25,50.4419,50.4419,50.2888,50.3271,42093.25
2024-10-29 12:05:00,52.6,52.68,52.56,52.6,18046.0,50.3271,50.4036,50.2888,50.3271,18046.0
2024-10-29 12:10:00,52.6,52.6,52.48,52.52,39746.25,50.3271,50.3271,50.2122,50.2505,39746.25
2024-10-29 12:15:00,52.52,52.64,52.48,52.64,83459.25,50.2505,50.3653,50.2122,50.3653,83459.25
2024-10-29 12:20:00,52.64,52.68,52.6,52.6,19974.0,50.3653,50.4036,50.3271,50.3271,19974.0
2024-10-29 12:25:00,52.6,52.72,52.56,52.68,38488.5,50.3271,50.4419,50.2888,50.4036,38488.5
2024-10-29 12:30:00,52.72,52.84,52.68,52.8,116850.0,50.4419,50.5567,50.4036,50.5184,116850.0
2024-10-29 12:35:00,52.8,52.88,52.72,52.8,76951.0,50.5184,50.595,50.4419,50.5184,76951.0
2024-10-29 12:40:00,52.8,52.84,52.72,52.76,36870.0,50.5184,50.5567,50.4419,50.4801,36870.0
2024-10-29 12:45:00,52.8,52.8,52.68,52.72,33159.5,50.5184,50.5184,50.4036,50.4419,33159.5
2024-10-29 12:50:00,52.72,52.76,52.52,52.56,47798.5,50.4419,50.4801,50.2505,50.2888,47798.5
2024-10-29 12:55:00,52.6,52.64,52.56,52.56,35329.75,50.3271,50.3653,50.2888,50.2888,35329.75
2024-10-29 13:00:00,52.56,52.56,52.4,52.48,46697.25,50.2888,50.2888,50.1357,50.2122,46697.25
2024-10-29 13:05:00,52.52,52.6,52.48,52.56,24135.25,50.2505,50.3271,50.2122,50.2888,24135.25
2024-10-29 13:10:00,52.6,52.64,52.52,52.56,19749.5,50.3271,50.3653,50.2505,50.2888,19749.5
2024-10-29 13:15:00,52.52,52.6,52.48,52.6,57475.0,50.2505,50.3271,50.2122,50.3271,57475.0
2024-10-29 13:20:00,52.6,52.72,52.6,52.68,35834.25,50.3271,50.4419,50.3271,50.4036,35834.25
2024-10-29 13:25:00,52.64,52.76,52.6,52.72,46248.75,50.3653,50.4801,50.3271,50.4419,46248.75
2024-10-29 13:30:00,52.68,52.8,52.64,52.72,90190.25,50.4036,50.5184,50.3653,50.4419,90190.25
2024-10-29 13:35:00,52.72,52.8,52.68,52.76,29197.75,50.4419,50.5184,50.4036,50.4801,29197.75
2024-10-29 13:40:00,52.8,52.84,52.76,52.8,30596.5,50.5184,50.5567,50.4801,50.5184,30596.5
2024-10-29 13:45:00,52.8,52.84,52.72,52.72,41482.0,50.5184,50.5567,50.4419,50.4419,41482.0
2024-10-29 13:50:00,52.76,52.8,52.64,52.72,51020.0,50.4801,50.5184,50.3653,50.4419,51020.0
2024-10-29 13:55:00,52.72,52.76,52.64,52.68,37813.75,50.4419,50.4801,50.3653,50.4036,37813.75
2024-10-29 14:00:00,52.68,52.72,52.6,52.64,24083.5,50.4036,50.4419,50.3271,50.3653,24083.5
2024-10-29 14:05:00,52.64,52.72,52.6,52.64,41415.75,50.3653,50.4419,50.3271,50.3653,41415.75
2024-10-29 14:10:00,52.68,52.76,52.64,52.72,39069.0,50.4036,50.4801,50.3653,50.4419,39069.0
2024-10-29 14:15:00,52.72,52.8,52.68,52.72,34537.5,50.4419,50.5184,50.4036,50.4419,34537.5
2024-10-29 14:20:00,52.68,52.76,52.64,52.76,56413.25,50.4036,50.4801,50.3653,50.4801,56413.25
2024-10-29 14:25:00,52.76,52.76,52.68,52.68,23679.25,50.4801,50.4801,50.4036,50.4036,23679.25
2024-10-29 14:30:00,52.64,52.64,52.56,52.64,21297.25,50.3653,50.3653,50.2888,50.3653,21297.25
2024-10-29 14:35:00,52.64,52.68,52.56,52.6,57548.5,50.3653,50.4036,50.2888,50.3271,57548.5
2024-10-29 14:40:00,52.6,52.64,52.52,52.64,19958.5,50.3271,50.3653,50.2505,50.3653,19958.5
2024-10-29 14:45:00,52.6,52.68,52.56,52.64,27518.5,50.3271,50.4036,50.2888,50.3653,27518.5
2024-10-29 14:50:00,52.64,52.72,52.6,52.72,10830.75,50.3653,50.4419,50.3271,50.4419,10830.75
2024-10-29 14:55:00,52.72,52.72,52.6,52.68,25597.75,50.4419,50.4419,50.3271,50.4036,25597.75
2024-10-29 15:00:00,52.64,52.72,52.6,52.68,32772.75,50.3653,50.4419,50.3271,50.4036,32772.75
2024-10-29 15:05:00,52.72,52.76,52.68,52.72,48851.75,50.4419,50.4801,50.4036,50.4419,48851.75
2024-10-29 15:10:00,52.68,52.72,52.64,52.72,12346.25,50.4036,50.4419,50.3653,50.4419,12346.25
2024-10-29 15:15:00,52.72,52.76,52.68,52.72,10651.0,50.4419,50.4801,50.4036,50.4419,10651.0
2024-10-29 15:20:00,52.72,52.76,52.68,52.72,25362.75,50.4419,50.4801,50.4036,50.4419,25362.75
2024-10-29 15:25:00,52.72,52.72,52.64,52.68,21623.25,50.4419,50.4419,50.3653,50.4036,21623.25
2024-10-29 15:30:00,52.68,52.72,52.64,52.72,18909.25,50.4036,50.4419,50.3653,50.4419,18909.25
2024-10-29 15:35:00,52.72,52.8,52.68,52.72,27298.25,50.4419,50.5184,50.4036,50.4419,27298.25
2024-10-29 15:40:00,52.76,52.84,52.72,52.8,29850.75,50.4801,50.5567,50.4419,50.5184,29850.75
2024-10-29 15:45:00,52.8,52.84,52.76,52.84,33208.75,50.5184,50.5567,50.4801,50.5567,33208.75
2024-10-29 15:50:00,52.84,52.96,52.8,52.92,98251.75,50.5567,50.6715,50.5184,50.6332,98251.75
2024-10-29 15:55:00,52.96,53.0,52.88,52.88,79464.25,50.6715,50.7098,50.595,50.595,79464.25
2024-10-30 09:30:00,53.16,53.32,53.08,53.12,123449.75,50.8629,51.0159,50.7863,50.8246,123449.75
2024-10-30 09:35:00,53.12,53.2,52.96,53.0,66256.0,50.8246,50.9011,50.6715,50.7098,66256.0
2024-10-30 09:40:00,53.04,53.2,52.96,53.08,46023.0,50.748,50.9011,50.6715,50.7863,46023.0
2024-10-30 09:45:00,53.08,53.2,52.92,52.92,41356.75,50.7863,50.9011,50.6332,50.6332,41356.75
2024-10-30 09:50:00,52.96,53.0,52.64,52.68,56093.5,50.6715,50.7098,50.3653,50.4036,56093.5
2024-10-30 09:55:00,52.68,52.68,52.52,52.52,45246.0,50.4036,50.4036,50.2505,50.2505,45246.0
2024-10-30 10:00:00,52.52,52.6,52.4,52.44,63305.75,50.2505,50.3271,50.1357,50.174,63305.75
2024-10-30 10:05:00,52.44,52.52,52.4,52.44,93094.25,50.174,50.2505,50.1357,50.174,93094.25
2024-10-30 10:10:00,52.44,52.56,52.28,52.32,76196.25,50.174,50.2888,50.0209,50.0592,76196.25
2024-10-30 10:15:00,52.28,52.36,52.24,52.36,101526.0,50.0209,50.0974,49.9826,50.0974,101526.0
2024-10-30 10:20:00,52.32,52.48,52.28,52.44,63598.5,50.0592,50.2122,50.0209,50.174,63598.5
2024-10-30 10:25:00,52.44,52.52,52.4,52.44,59842.0,50.174,50.2505,50.1357,50.174,59842.0
2024-10-30 10:30:00,52.44,52.56,52.36,52.4,81669.25,50.174,50.2888,50.0974,50.1357,81669.25
2024-10-30 10:35:00,52.36,52.44,52.28,52.4,60986.75,50.0974,50.174,50.0209,50.1357,60986.75
2024-10-30 10:40:00,52.4,52.52,52.32,52.44,63732.5,50.1357,50.2505,50.0592,50.174,63732.5
2024-10-30 10:45:00,52.44,52.52,52.4,52.44,62031.25,50.174,50.2505,50.1357,50.174,62031.25
2024-10-30 10:50:00,52.48,52.6,52.4,52.52,64080.5,50.2122,50.3271,50.1357,50.2505,64080.5
2024-10-30 10:55:00,52.52,52.6,52.4,52.48,56455.25,50.2505,50.3271,50.1357,50.2122,56455.25
2024-10-30 11:00:00,52.48,52.56,52.44,52.48,47414.25,50.2122,50.2888,50.174,50.2122,47414.25
2024-10-30 11:05:00,52.52,52.64,52.48,52.52,69994.75,50.2505,50.3653,50.2122,50.2505,69994.75
2024-10-30 11:10:00,52.52,52.6,52.44,52.52,60311.5,50.2505,50.3271,50.174,50.2505,60311.5
2024-10-30 11:15:00,52.56,52.6,52.4,52.4,75042.25,50.2888,50.3271,50.1357,50.1357,75042.25
2024-10-30 11:20:00,52.4,52.56,52.4,52.52,91754.5,50.1357,50.2888,50.1357,50.2505,91754.5
2024-10-30 11:25:00,52.52,52.6,52.44,52.48,75808.25,50.2505,50.3271,50.174,50.2122,75808.25
2024-10-30 11:30:00,52.52,52.52,52.36,52.4,68851.25,50.2505,50.2505,50.0974,50.1357,68851.25
2024-10-30 11:35:00,52.44,52.44,52.28,52.28,92346.75,50.174,50.174,50.0209,50.0209,92346.75
2024-10-30 11:40:00,52.24,52.32,52.12,52.28,63337.75,49.9826,50.0592,49.8678,50.0209,63337.75
2024-10-30 11:45:00,52.28,52.32,52.24,52.24,39087.75,50.0209,50.0592,49.9826,49.9826,39087.75
2024-10-30 11:50:00,52.24,52.32,52.2,52.24,40613.0,49.9826,50.0592,49.9443,49.9826,40613.0
2024-10-30 11:55:00,52.24,52.28,52.2,52.28,34863.0,49.9826,50.0209,49.9443,50.0209,34863.0
2024-10-30 12:00:00,52.28,52.28,52.16,52.24,58238.75,50.0209,50.0209,49.9061,49.9826,58238.75
2024-10-30 12:05:00,52.24,52.32,52.2,52.32,31237.0,49.9826,50.0592,49.9443,50.0592,31237.0
2024-10-30 12:10:00,52.32,52.4,52.28,52.36,57368.5,50.0592,50.1357,50.0209,50.0974,57368.5
2024-10-30 12:15:00,52.36,52.48,52.32,52.44,47478.0,50.0974,50.2122,50.0592,50.174,47478.0
2024-10-30 12:20:00,52.44,52.48,52.4,52.44,31741.25,50.174,50.2122,50.1357,50.174,31741.25
2024-10-30 12:25:00,52.44,52.48,52.4,52.4,34590.5,50.174,50.2122,50.1357,50.1357,34590.5
2024-10-30 12:30:00,52.44,52.52,52.4,52.48,32651.0,50.174,50.2505,50.1357,50.2122,32651.0
2024-10-30 12:35:00,52.48,52.56,52.44,52.48,35845.75,50.2122,50.2888,50.174,50.2122,35845.75
2024-10-30 12:40:00,52.52,52.6,52.48,52.6,63722.0,50.2505,50.3271,50.2122,50.3271,63722.0
2024-10-30 12:45:00,52.6,52.6,52.52,52.52,6135.5,50.3271,50.3271,50.2505,50.2505,6135.5
2024-10-30 12:50:00,52.56,52.68,52.52,52.64,36508.5,50.2888,50.4036,50.2505,50.3653,36508.5
2024-10-30 12:55:00,52.64,52.72,52.6,52.72,38389.5,50.3653,50.4419,50.3271,50.4419,38389.5
2024-10-30 13:00:00,52.76,52.76,52.64,52.64,36579.25,50.4801,50.4801,50.3653,50.3653,36579.25
2024-10-30 13:05:00,52.64,52.64,52.6,52.64,22715.75,50.3653,50.3653,50.3271,50.3653,22715.75
2024-10-30 13:10:00,52.68,52.68,52.56,52.56,19582.5,50.4036,50.4036,50.2888,50.2888,19582.5
2024-10-30 13:15:00,52.6,52.6,52.56,52.56,316.5,50.3271,50.3271,50.2888,50.2888,316.5
2024-10-30 13:20:00,52.56,52.64,52.52,52.6,28201.25,50.2888,50.3653,50.2505,50.3271,28201.25
2024-10-30 13:25:00,52.6,52.72,52.56,52.72,48026.5,50.3271,50.4419,50.2888,50.4419,48026.5
2024-10-30 13:30:00,52.72,52.92,52.72,52.92,55689.0,50.4419,50.6332,50.4419,50.6332,55689.0
2024-10-30 13:35:00,52.92,52.96,52.8,52.92,52351.5,50.6332,50.6715,50.5184,50.6332,52351.5
2024-10-30 13:40:00,52.92,53.0,52.84,52.88,33348.0,50.6332,50.7098,50.5567,50.595,33348.0
2024-10-30 13:45:00,52.92,52.96,52.84,52.84,36140.0,50.6332,50.6715,50.5567,50.5567,36140.0
2024-10-30 13:50:00,52.84,53.0,52.84,52.88,71364.75,50.5567,50.7098,50.5567,50.595,71364.75
2024-10-30 13:55:00,52.92,52.96,52.88,52.96,32299.75,50.6332,50.6715,50.595,50.6715,32299.75
2024-10-30 14:00:00,52.92,52.96,52.8,52.84,39699.5,50.6332,50.6715,50.5184,50.5567,39699.5
2024-10-30 14:05:00,52.84,52.88,52.64,52.68,126619.5,50.5567,50.595,50.3653,50.4036,126619.5
2024-10-30 14:10:00,52.68,52.72,52.64,52.68,24756.5,50.4036,50.4419,50.3653,50.4036,24756.5
2024-10-30 14:15:00,52.68,52.76,52.64,52.76,23589.0,50.4036,50.4801,50.3653,50.4801,23589.0
2024-10-30 14:20:00,52.76,52.8,52.68,52.8,132078.5,50.4801,50.5184,50.4036,50.5184,132078.5
2024-10-30 14:25:00,52.8,52.88,52.76,52.84,33322.75,50.5184,50.595,50.4801,50.5567,33322.75
2024-10-30 14:30:00,52.88,52.92,52.8,52.88,38697.5,50.595,50.6332,50.5184,50.595,38697.5
2024-10-30 14:35:00,52.88,52.92,52.8,52.88,34546.5,50.595,50.6332,50.5184,50.595,34546.5
2024-10-30 14:40:00,52.92,52.92,52.84,52.92,38164.25,50.6332,50.6332,50.5567,50.6332,38164.25
2024-10-30 14:45:00,52.92,52.96,52.88,52.92,14261.75,50.6332,50.6715,50.595,50.6332,14261.75
2024-10-30 14:50:00,52.92,52.92,52.88,52.88,4896.0,50.6332,50.6332,50.595,50.595,4896.0
2024-10-30 14:55:00,52.84,52.88,52.8,52.84,62666.25,50.5567,50.595,50.5184,50.5567,62666.25
2024-10-30 15:00:00,52.84,53.04,52.84,53.04,95395.5,50.5567,50.748,50.5567,50.748,95395.5
2024-10-30 15:05:00,53.04,53.16,52.96,53.0,70126.75,50.748,50.8629,50.6715,50.7098,70126.75
2024-10-30 15:10:00,53.0,53.04,52.96,53.0,28498.75,50.7098,50.748,50.6715,50.7098,28498.75
2024-10-30 15:15:00,53.0,53.16,52.96,53.08,52021.75,50.7098,50.8629,50.6715,50.7863,52021.75
2024-10-30 15:20:00,53.08,53.12,53.04,53.04,12275.25,50.7863,50.8246,50.748,50.748,12275.25
2024-10-30 15:25:00,53.08,53.08,53.0,53.04,25132.75,50.7863,50.7863,50.7098,50.748,25132.75
2024-10-30 15:30:00,53.04,53.08,53.0,53.04,25502.5,50.748,50.7863,50.7098,50.748,25502.5
2024-10-30 15:35:00,53.08,53.24,53.04,53.12,50474.25,50.7863,50.9394,50.748,50.8246,50474.25
2024-10-30 15:40:00,53.12,53.16,53.04,53.16,40178.25,50.8246,50.8629,50.748,50.8629,40178.25
2024-10-30 15:45:00,53.16,53.28,53.12,53.24,72956.25,50.8629,50.9777,50.8246,50.9394,72956.25
2024-10-30 15:50:00,53.2,53.28,53.16,53.2,93227.5,50.9011,50.9777,50.8629,50.9011,93227.5
2024-10-30 15:55:00,53.16,53.32,53.16,53.24,207999.25,50.8629,51.0159,50.8629,50.9394,207999.25
2024-10-31 09:30:00,54.2,54.36,54.08,54.2,183662.0,51.8579,52.011,51.7431,51.8579,183662.0
2024-10-31 09:35:00,54.16,54.2,53.96,54.04,87832.25,51.8196,51.8579,51.6283,51.7048,87832.25
2024-10-31 09:40:00,54.08,54.12,53.92,54.0,50633.75,51.7431,51.7814,51.59,51.6666,50633.75
2024-10-31 09:45:00,54.04,54.48,54.04,54.44,71605.25,51.7048,52.1258,51.7048,52.0875,71605.25
2024-10-31 09:50:00,54.44,54.44,54.24,54.32,76029.0,52.0875,52.0875,51.8962,51.9727,76029.0
2024-10-31 09:55:00,54.36,54.36,53.96,54.04,66222.75,52.011,52.011,51.6283,51.7048,66222.75
2024-10-31 10:00:00,54.04,54.16,53.96,54.12,58701.25,51.7048,51.8196,51.6283,51.7814,58701.25
2024-10-31 10:05:00,54.16,54.44,54.12,54.32,62461.0,51.8196,52.0875,51.7814,51.9727,62461.0
2024-10-31 10:10:00,54.32,54.52,54.28,54.4,96501.5,51.9727,52.1641,51.9345,52.0493,96501.5
2024-10-31 10:15:00,54.44,54.44,54.12,54.16,62664.5,52.0875,52.0875,51.7814,51.8196,62664.5
2024-10-31 10:20:00,54.16,54.36,54.12,54.28,71230.75,51.8196,52.011,51.7814,51.9345,71230.75
2024-10-31 10:25:00,54.28,54.56,54.24,54.48,105083.5,51.9345,52.2024,51.8962,52.1258,105083.5
2024-10-31 10:30:00,54.52,54.56,54.32,54.4,52836.0,52.1641,52.2024,51.9727,52.0493,52836.0
2024-10-31 10:35:00,54.44,54.56,54.4,54.52,52796.25,52.0875,52.2024,52.0493,52.1641,52796.25
2024-10-31 10:40:00,54.56,54.64,54.52,54.64,67590.75,52.2024,52.2789,52.1641,52.2789,67590.75
2024-10-31 10:45:00,54.6,54.76,54.56,54.68,56670.25,52.2406,52.3937,52.2024,52.3172,56670.25
2024-10-31 10:50:00,54.72,54.76,54.64,54.76,67680.75,52.3554,52.3937,52.2789,52.3937,67680.75
2024-10-31 10:55:00,54.76,54.84,54.72,54.8,62921.25,52.3937,52.4703,52.3554,52.432,62921.25
2024-10-31 11:00:00,54.84,55.04,54.8,55.0,64808.25,52.4703,52.6616,52.432,52.6233,64808.25
2024-10-31 11:05:00,55.04,55.08,54.8,54.96,95703.0,52.6616,52.6999,52.432,52.5851,95703.0
2024-10-31 11:10:00,54.96,55.04,54.88,54.96,47909.75,52.5851,52.6616,52.5085,52.5851,47909.75
2024-10-31 11:15:00,54.96,55.0,54.76,54.88,74898.25,52.5851,52.6233,52.3937,52.5085,74898.25
2024-10-31 11:20:00,54.88,54.88,54.6,54.68,38173.25,52.5085,52.5085,52.2406,52.3172,38173.25
2024-10-31 11:25:00,54.68,54.84,54.64,54.8,72807.25,52.3172,52.4703,52.2789,52.432,72807.25
2024-10-31 11:30:00,54.8,54.84,54.68,54.72,37907.5,52.432,52.4703,52.3172,52.3554,37907.5
2024-10-31 11:35:00,54.72,54.8,54.68,54.72,53623.25,52.3554,52.432,52.3172,52.3554,53623.25
2024-10-31 11:40:00,54.76,54.8,54.64,54.68,32417.0,52.3937,52.432,52.2789,52.3172,32417.0
2024-10-31 11:45:00,54.72,54.76,54.64,54.72,19915.25,52.3554,52.3937,52.2789,52.3554,19915.25
2024-10-31 11:50:00,54.68,54.8,54.64,54.76,71397.0,52.3172,52.432,52.2789,52.3937,71397.0
2024-10-31 11:55:00,54.76,54.76,54.56,54.6,36849.25,52.3937,52.3937,52.2024,52.2406,36849.25
2024-10-31 12:00:00,54.6,54.68,54.56,54.6,46121.5,52.2406,52.3172,52.2024,52.2406,46121.5
2024-10-31 12:05:00,54.52,54.6,54.52,54.52,42072.5,52.1641,52.2406,52.1641,52.1641,42072.5
2024-10-31 12:10:00,54.52,54.56,54.44,54.44,76149.25,52.1641,52.2024,52.0875,52.0875,76149.25
2024-10-31 12:15:00,54.44,54.52,54.4,54.44,34110.75,52.0875,52.1641,52.0493,52.0875,34110.75
2024-10-31 12:20:00,54.44,54.52,54.32,54.48,120063.5,52.0875,52.1641,51.9727,52.1258,120063.5
2024-10-31 12:25:00,54.48,54.52,54.44,54.44,25182.5,52.1258,52.1641,52.0875,52.0875,25182.5
2024-10-31 12:30:00,54.44,54.48,54.36,54.44,23260.5,52.0875,52.1258,52.011,52.0875,23260.5
2024-10-31 12:35:00,54.44,54.52,54.44,54.44,15845.5,52.0875,52.1641,52.0875,52.0875,15845.5
2024-10-31 12:40:00,54.44,54.48,54.32,54.32,38407.0,52.0875,52.1258,51.9727,51.9727,38407.0
2024-10-31 12:45:00,54.32,54.36,54.28,54.32,56009.5,51.9727,52.011,51.9345,51.9727,56009.5
2024-10-31 12:50:00,54.28,54.32,54.24,54.28,51265.5,51.9345,51.9727,51.8962,51.9345,51265.5
2024-10-31 12:55:00,54.28,54.36,54.24,54.28,48992.5,51.9345,52.011,51.8962,51.9345,48992.5
2024-10-31 13:00:00,54.24,54.24,54.08,54.16,40279.25,51.8962,51.8962,51.7431,51.8196,40279.25
2024-10-31 13:05:00,54.16,54.2,54.04,54.08,18693.75,51.8196,51.8579,51.7048,51.7431,18693.75
2024-10-31 13:10:00,54.08,54.16,54.04,54.16,39084.0,51.7431,51.8196,51.7048,51.8196,39084.0
2024-10-31 13:15:00,54.16,54.2,54.08,54.12,49311.75,51.8196,51.8579,51.7431,51.7814,49311.75
2024-10-31 13:20:00,54.12,54.16,54.0,54.04,18278.25,51.7814,51.8196,51.6666,51.7048,18278.25
2024-10-31 13:25:00,54.04,54.12,54.0,54.08,36439.25,51.7048,51.7814,51.6666,51.7431,36439.25
2024-10-31 13:30:00,54.12,54.28,54.08,54.2,77714.25,51.7814,51.9345,51.7431,51.8579,77714.25
2024-10-31 13:35:00,54.2,54.28,54.16,54.28,37052.25,51.8579,51.9345,51.8196,51.9345,37052.25
2024-10-31 13:40:00,54.28,54.36,54.24,54.36,26513.25,51.9345,52.011,51.8962,52.011,26513.25
2024-10-31 13:45:00,54.36,54.48,54.32,54.32,51045.5,52.011,52.1258,51.9727,51.9727,51045.5
2024-10-31 13:50:00,54.36,54.48,54.28,54.44,69181.25,52.011,52.1258,51.9345,52.0875,69181.25
2024-10-31 13:55:00,54.44,54.48,54.36,54.4,20826.5,52.0875,52.1258,52.011,52.0493,20826.5
2024-10-31 14:00:00,54.4,54.52,54.36,54.52,69922.5,52.0493,52.1641,52.011,52.1641,69922.5
2024-10-31 14:05:00,54.48,54.52,54.4,54.48,56447.0,52.1258,52.1641,52.0493,52.1258,56447.0
2024-10-31 14:10:00,54.48,54.48,54.36,54.44,15884.75,52.1258,52.1258,52.011,52.0875,15884.75
2024-10-31 14:15:00,54.4,54.44,54.36,54.44,22397.5,52.0493,52.0875,52.011,52.0875,22397.5
2024-10-31 14:20:00,54.4,54.44,54.32,54.32,17553.75,52.0493,52.0875,51.9727,51.9727,17553.75
2024-10-31 14:25:00,54.28,54.36,54.2,54.24,45203.75,51.9345,52.011,51.8579,51.8962,45203.75
2024-10-31 14:30:00,54.24,54.48,54.2,54.36,134351.0,51.8962,52.1258,51.8579,52.011,134351.0
2024-10-31 14:35:00,54.36,54.48,54.32,54.36,69712.75,52.011,52.1258,51.9727,52.011,69712.75
2024-10-31 14:40:00,54.36,54.4,54.24,54.24,29666.25,52.011,52.0493,51.8962,51.8962,29666.25
2024-10-31 14:45:00,54.24,54.32,54.2,54.32,19632.5,51.8962,51.9727,51.8579,51.9727,19632.5
2024-10-31 14:50:00,54.32,54.36,54.2,54.24,58238.75,51.9727,52.011,51.8579,51.8962,58238.75
2024-10-31 14:55:00,54.24,54.28,54.12,54.16,34295.25,51.8962,51.9345,51.7814,51.8196,34295.25
2024-10-31 15:00:00,54.16,54.24,54.12,54.24,124841.25,51.8196,51.8962,51.7814,51.8962,124841.25
2024-10-31 15:05:00,54.2,54.24,54.12,54.16,22175.25,51.8579,51.8962,51.7814,51.8196,22175.25
2024-10-31 15:10:00,54.12,54.28,54.12,54.24,30949.25,51.7814,51.9345,51.7814,51.8962,30949.25
2024-10-31 15:15:00,54.24,54.36,54.2,54.2,36773.75,51.8962,52.011,51.8579,51.8579,36773.75
2024-10-31 15:20:00,54.2,54.2,54.08,54.16,58723.5,51.8579,51.8579,51.7431,51.8196,58723.5
2024-10-31 15:25:00,54.16,54.24,54.12,54.2,10211.25,51.8196,51.8962,51.7814,51.8579,10211.25
2024-10-31 15:30:00,54.2,54.44,54.2,54.4,48264.25,51.8579,52.0875,51.8579,52.0493,48264.25
2024-10-31 15:35:00,54.44,54.48,54.32,54.44,67574.0,52.0875,52.1258,51.9727,52.0875,67574.0
2024-10-31 15:40:00,54.44,54.48,54.28,54.36,29806.25,52.0875,52.1258,51.9345,52.011,29806.25
2024-10-31 15:45:00,54.32,54.36,54.08,54.12,46005.75,51.9727,52.011,51.7431,51.7814,46005.75
2024-10-31 15:50:00,54.12,54.52,54.04,54.48,96793.5,51.7814,52.1641,51.7048,52.1258,96793.5
2024-10-31 15:55:00,54.48,54.88,54.4,54.8,129538.25,52.1258,52.5085,52.0493,52.432,129538.25
2024-11-01 09:30:00,54.12,54.24,53.8,53.84,132590.25,51.7814,51.8962,51.4752,51.5135,132590.25
2024-11-01 09:35:00,53.88,53.88,53.52,53.52,58284.25,51.5517,51.5517,51.2073,51.2073,58284.25
2024-11-01 09:40:00,53.56,53.72,53.56,53.72,67839.25,51.2456,51.3987,51.2456,51.3987,67839.25
2024-11-01 09:45:00,53.68,53.72,53.56,53.56,61436.75,51.3604,51.3987,51.2456,51.2456,61436.75
2024-11-01 09:50:00,53.56,53.68,53.52,53.6,109939.5,51.2456,51.3604,51.2073,51.2838,109939.5
2024-11-01 09:55:00,53.64,53.76,53.6,53.72,39840.5,51.3221,51.4369,51.2838,51.3987,39840.5
2024-11-01 10:00:00,53.68,53.84,53.6,53.68,127408.5,51.3604,51.5135,51.2838,51.3604,127408.5
2024-11-01 10:05:00,53.68,53.68,53.28,53.32,108803.5,51.3604,51.3604,50.9777,51.0159,108803.5
2024-11-01 10:10:00,53.32,53.44,53.2,53.32,107800.0,51.0159,51.1308,50.9011,51.0159,107800.0
2024-11-01 10:15:00,53.32,53.32,53.16,53.2,74361.0,51.0159,51.0159,50.8629,50.9011,74361.0
2024-11-01 10:20:00,53.2,53.2,53.04,53.08,85509.25,50.9011,50.9011,50.748,50.7863,85509.25
2024-11-01 10:25:00,53.08,53.12,52.84,52.88,76744.5,50.7863,50.8246,50.5567,50.595,76744.5
2024-11-01 10:30:00,52.84,53.08,52.84,53.04,112402.5,50.5567,50.7863,50.5567,50.748,112402.5
2024-11-01 10:35:00,53.04,53.16,52.92,53.04,87421.0,50.748,50.8629,50.6332,50.748,87421.0
2024-11-01 10:40:00,53.04,53.4,53.0,53.28,76895.0,50.748,51.0925,50.7098,50.9777,76895.0
2024-11-01 10:45:00,53.28,53.48,53.24,53.28,100925.0,50.9777,51.169,50.9394,50.9777,100925.0
2024-11-01 10:50:00,53.28,53.44,53.24,53.36,90528.5,50.9777,51.1308,50.9394,51.0542,90528.5
2024-11-01 10:55:00,53.32,53.4,53.04,53.08,100812.75,51.0159,51.0925,50.748,50.7863,100812.75
2024-11-01 11:00:00,53.08,53.12,52.92,52.96,50179.75,50.7863,50.8246,50.6332,50.6715,50179.75
2024-11-01 11:05:00,52.96,53.08,52.92,53.08,69686.25,50.6715,50.7863,50.6332,50.7863,69686.25
2024-11-01 11:10:00,53.04,53.08,52.84,52.84,37829.5,50.748,50.7863,50.5567,50.5567,37829.5
2024-11-01 11:15:00,52.84,52.92,52.72,52.84,106473.0,50.5567,50.6332,50.4419,50.5567,106473.0
2024-11-01 11:20:00,52.84,53.0,52.8,52.84,84486.0,50.5567,50.7098,50.5184,50.5567,84486.0
2024-11-01 11:25:00,52.8,52.84,52.68,52.72,70770.75,50.5184,50.5567,50.4036,50.4419,70770.75
2024-11-01 11:30:00,52.68,52.8,52.68,52.72,50487.0,50.4036,50.5184,50.4036,50.4419,50487.0
2024-11-01 11:35:00,52.76,52.84,52.72,52.76,62784.25,50.4801,50.5567,50.4419,50.4801,62784.25
2024-11-01 11:40:00,52.76,52.8,52.68,52.76,65849.25,50.4801,50.5184,50.4036,50.4801,65849.25
2024-11-01 11:45:00,52.76,53.0,52.72,52.96,115355.75,50.4801,50.7098,50.4419,50.6715,115355.75
2024-11-01 11:50:00,53.0,53.16,52.96,53.08,113130.5,50.7098,50.8629,50.6715,50.7863,113130.5
2024-11-01 11:55:00,53.04,53.24,53.04,53.16,74472.0,50.748,50.9394,50.748,50.8629,74472.0
2024-11-01 12:00:00,53.16,53.2,53.0,53.04,64783.0,50.8629,50.9011,50.7098,50.748,64783.0
2024-11-01 12:05:00,53.04,53.08,52.96,53.0,27178.25,50.748,50.7863,50.6715,50.7098,27178.25
2024-11-01 12:10:00,52.96,53.04,52.92,53.04,35479.0,50.6715,50.748,50.6332,50.748,35479.0
2024-11-01 12:15:00,53.04,53.16,53.0,53.04,26647.0,50.748,50.8629,50.7098,50.748,26647.0
2024-11-01 12:20:00,53.04,53.12,53.0,53.12,20147.0,50.748,50.8246,50.7098,50.8246,20147.0
2024-11-01 12:25:00,53.08,53.28,53.08,53.28,46703.25,50.7863,50.9777,50.7863,50.9777,46703.25
2024-11-01 12:30:00,53.24,53.28,53.0,53.04,57616.75,50.9394,50.9777,50.7098,50.748,57616.75
2024-11-01 12:35:00,53.04,53.12,53.0,53.0,45162.5,50.748,50.8246,50.7098,50.7098,45162.5
2024-11-01 12:40:00,53.04,53.4,53.0,53.36,75744.75,50.748,51.0925,50.7098,51.0542,75744.75
2024-11-01 12:45:00,53.36,53.44,53.24,53.36,84260.5,51.0542,51.1308,50.9394,51.0542,84260.5
2024-11-01 12:50:00,53.36,53.4,53.28,53.4,40834.25,51.0542,51.0925,50.9777,51.0925,40834.25
2024-11-01 12:55:00,53.4,53.48,53.36,53.4,61848.25,51.0925,51.169,51.0542,51.0925,61848.25
2024-11-01 13:00:00,53.4,53.48,53.36,53.4,45542.0,51.0925,51.169,51.0542,51.0925,45542.0
2024-11-01 13:05:00,53.4,53.6,53.4,53.52,78433.0,51.0925,51.2838,51.0925,51.2073,78433.0
2024-11-01 13:10:00,53.56,53.6,53.36,53.4,54978.25,51.2456,51.2838,51.0542,51.0925,54978.25
2024-11-01 13:15:00,53.4,53.44,53.28,53.32,60831.75,51.0925,51.1308,50.9777,51.0159,60831.75
2024-11-01 13:20:00,53.32,53.32,53.12,53.2,24809.25,51.0159,51.0159,50.8246,50.9011,24809.25
2024-11-01 13:25:00,53.2,53.28,53.12,53.16,22776.25,50.9011,50.9777,50.8246,50.8629,22776.25
2024-11-01 13:30:00,53.16,53.6,53.12,53.52,107711.25,50.8629,51.2838,50.8246,51.2073,107711.25
2024-11-01 13:35:00,53.56,53.72,53.52,53.68,73775.25,51.2456,51.3987,51.2073,51.3604,73775.25
2024-11-01 13:40:00,53.68,53.8,53.68,53.8,64694.0,51.3604,51.4752,51.3604,51.4752,64694.0
2024-11-01 13:45:00,53.76,53.8,53.72,53.8,63354.0,51.4369,51.4752,51.3987,51.4752,63354.0
2024-11-01 13:50:00,53.76,53.8,53.52,53.56,85448.5,51.4369,51.4752,51.2073,51.2456,85448.5
2024-11-01 13:55:00,53.6,53.8,53.56,53.76,70794.25,51.2838,51.4752,51.2456,51.4369,70794.25
2024-11-01 14:00:00,53.8,53.84,53.64,53.64,70689.0,51.4752,51.5135,51.3221,51.3221,70689.0
2024-11-01 14:05:00,53.6,53.88,53.6,53.8,69340.0,51.2838,51.5517,51.2838,51.4752,69340.0
2024-11-01 14:10:00,53.8,53.92,53.8,53.84,68704.25,51.4752,51.59,51.4752,51.5135,68704.25
2024-11-01 14:15:00,53.84,53.92,53.72,53.8,43387.75,51.5135,51.59,51.3987,51.4752,43387.75
2024-11-01 14:20:00,53.8,53.88,53.6,53.6,41150.0,51.4752,51.5517,51.2838,51.2838,41150.0
2024-11-01 14:25:00,53.56,53.68,53.52,53.64,70083.5,51.2456,51.3604,51.2073,51.3221,70083.5
2024-11-01 14:30:00,53.64,53.72,53.56,53.6,35540.75,51.3221,51.3987,51.2456,51.2838,35540.75
2024-11-01 14:35:00,53.6,53.64,53.52,53.56,26001.0,51.2838,51.3221,51.2073,51.2456,26001.0
2024-11-01 14:40:00,53.52,53.6,53.48,53.48,46279.25,51.2073,51.2838,51.169,51.169,46279.25
2024-11-01 14:45:00,53.48,53.56,53.36,53.48,92334.75,51.169,51.2456,51.0542,51.169,92334.75
2024-11-01 14:50:00,53.48,53.52,53.4,53.52,36418.25,51.169,51.2073,51.0925,51.2073,36418.25
2024-11-01 14:55:00,53.48,53.52,53.44,53.48,31745.0,51.169,51.2073,51.1308,51.169,31745.0
2024-11-01 15:00:00,53.48,53.56,53.44,53.56,62556.0,51.169,51.2456,51.1308,51.2456,62556.0
2024-11-01 15:05:00,53.52,53.56,53.32,53.36,56832.75,51.2073,51.2456,51.0159,51.0542,56832.75
2024-11-01 15:10:00,53.4,53.48,53.36,53.44,38087.0,51.0925,51.169,51.0542,51.1308,38087.0
2024-11-01 15:15:00,53.44,53.52,53.4,53.48,33183.75,51.1308,51.2073,51.0925,51.169,33183.75
2024-11-01 15:20:00,53.48,53.56,53.4,53.52,53930.75,51.169,51.2456,51.0925,51.2073,53930.75
2024-11-01 15:25:00,53.56,53.8,53.52,53.76,76954.25,51.2456,51.4752,51.2073,51.4369,76954.25
2024-11-01 15:30:00,53.76,53.84,53.68,53.72,88398.5,51.4369,51.5135,51.3604,51.3987,88398.5
2024-11-01 15:35:00,53.76,53.84,53.72,53.8,64662.5,51.4369,51.5135,51.3987,51.4752,64662.5
2024-11-01 15:40:00,53.8,53.84,53.64,53.8,63779.25,51.4752,51.5135,51.3221,51.4752,63779.25
2024-11-01 15:45:00,53.8,53.88,53.76,53.84,44767.75,51.4752,51.5517,51.4369,51.5135,44767.75
2024-11-01 15:50:00,53.84,53.96,53.76,53.76,162336.25,51.5135,51.6283,51.4369,51.4369,162336.25
2024-11-01 15:55:00,53.76,53.84,53.68,53.76,132424.25,51.4369,51.5135,51.3604,51.4369,132424.25
2024-11-04 09:30:00,54.04,54.16,53.88,54.0,186451.5,51.7048,51.8196,51.5517,51.6666,186451.5
2024-11-04 09:35:00,54.0,54.48,53.96,54.44,101188.25,51.6666,52.1258,51.6283,52.0875,101188.25
2024-11-04 09:40:00,54.4,54.56,54.28,54.32,62102.0,52.0493,52.2024,51.9345,51.9727,62102.0
2024-11-04 09:45:00,54.32,54.4,54.12,54.2,56840.75,51.9727,52.0493,51.7814,51.8579,56840.75
2024-11-04 09:50:00,54.24,54.48,54.2,54.36,52927.25,51.8962,52.1258,51.8579,52.011,52927.25
2024-11-04 09:55:00,54.32,54.32,54.08,54.16,53859.5,51.9727,51.9727,51.7431,51.8196,53859.5
2024-11-04 10:00:00,54.16,54.24,54.04,54.08,63205.25,51.8196,51.8962,51.7048,51.7431,63205.25
2024-11-04 10:05:00,54.12,54.24,54.0,54.2,74000.0,51.7814,51.8962,51.6666,51.8579,74000.0
2024-11-04 10:10:00,54.2,54.24,54.12,54.16,75264.0,51.8579,51.8962,51.7814,51.8196,75264.0
2024-11-04 10:15:00,54.16,54.28,54.08,54.24,69818.75,51.8196,51.9345,51.7431,51.8962,69818.75
2024-11-04 10:20:00,54.2,54.32,54.16,54.16,70900.75,51.8579,51.9727,51.8196,51.8196,70900.75
2024-11-04 10:25:00,54.16,54.32,54.04,54.2,61121.75,51.8196,51.9727,51.7048,51.8579,61121.75
2024-11-04 10:30:00,54.2,54.36,54.12,54.32,68374.25,51.8579,52.011,51.7814,51.9727,68374.25
2024-11-04 10:35:00,54.28,54.32,54.16,54.2,81020.25,51.9345,51.9727,51.8196,51.8579,81020.25
2024-11-04 10:40:00,54.2,54.32,54.16,54.2,66798.0,51.8579,51.9727,51.8196,51.8579,66798.0
2024-11-04 10:45:00,54.2,54.44,54.16,54.24,116141.75,51.8579,52.0875,51.8196,51.8962,116141.75
2024-11-04 10:50:00,54.24,54.28,54.12,54.16,58682.25,51.8962,51.9345,51.7814,51.8196,58682.25
2024-11-04 10:55:00,54.16,54.36,54.12,54.32,84797.25,51.8196,52.011,51.7814,51.9727,84797.25
2024-11-04 11:00:00,54.32,54.44,54.28,54.4,80116.25,51.9727,52.0875,51.9345,52.0493,80116.25
2024-11-04 11:05:00,54.4,54.44,54.32,54.36,57914.75,52.0493,52.0875,51.9727,52.011,57914.75
2024-11-04 11:10:00,54.32,54.36,54.24,54.36,62133.0,51.9727,52.011,51.8962,52.011,62133.0
2024-11-04 11:15:00,54.36,54.48,54.32,54.44,58776.5,52.011,52.1258,51.9727,52.0875,58776.5
2024-11-04 11:20:00,54.44,54.52,54.4,54.48,76293.5,52.0875,52.1641,52.0493,52.1258,76293.5
2024-11-04 11:25:00,54.48,54.6,54.44,54.56,50340.25,52.1258,52.2406,52.0875,52.2024,50340.25
2024-11-04 11:30:00,54.56,54.8,54.56,54.76,81289.75,52.2024,52.432,52.2024,52.3937,81289.75
2024-11-04 11:35:00,54.76,54.96,54.72,54.88,35311.0,52.3937,52.5851,52.3554,52.5085,35311.0
2024-11-04 11:40:00,54.92,55.16,54.84,55.08,86256.75,52.5468,52.7764,52.4703,52.6999,86256.75
2024-11-04 11:45:00,55.08,55.24,55.04,55.2,53660.25,52.6999,52.853,52.6616,52.8147,53660.25
2024-11-04 11:50:00,55.24,55.28,55.12,55.24,41364.25,52.853,52.8912,52.7382,52.853,41364.25
2024-11-04 11:55:00,55.2,55.36,55.16,55.2,98412.0,52.8147,52.9678,52.7764,52.8147,98412.0
2024-11-04 12:00:00,55.2,55.28,55.16,55.24,98552.0,52.8147,52.8912,52.7764,52.853,98552.0
2024-11-04 12:05:00,55.24,55.32,55.12,55.32,98038.25,52.853,52.9295,52.7382,52.9295,98038.25
2024-11-04 12:10:00,55.32,55.36,55.08,55.12,66105.5,52.9295,52.9678,52.6999,52.7382,66105.5
2024-11-04 12:15:00,55.12,55.12,54.96,55.0,88058.25,52.7382,52.7382,52.5851,52.6233,88058.25
2024-11-04 12:20:00,55.0,55.04,54.76,54.8,79266.5,52.6233,52.6616,52.3937,52.432,79266.5
2024-11-04 12:25:00,54.76,54.8,54.6,54.68,116091.25,52.3937,52.432,52.2406,52.3172,116091.25
2024-11-04 12:30:00,54.64,54.68,54.52,54.6,46960.0,52.2789,52.3172,52.1641,52.2406,46960.0
2024-11-04 12:35:00,54.56,54.64,54.52,54.64,16288.0,52.2024,52.2789,52.1641,52.2789,16288.0
2024-11-04 12:40:00,54.6,54.68,54.56,54.6,78189.5,52.2406,52.3172,52.2024,52.2406,78189.5
2024-11-04 12:45:00,54.6,54.64,54.52,54.52,58004.25,52.2406,52.2789,52.1641,52.1641,58004.25
2024-11-04 12:50:00,54.48,54.56,54.44,54.52,27168.0,52.1258,52.2024,52.0875,52.1641,27168.0
2024-11-04 12:55:00,54.52,54.52,54.44,54.48,49243.5,52.1641,52.1641,52.0875,52.1258,49243.5
2024-11-04 13:00:00,54.48,54.64,54.4,54.64,43835.0,52.1258,52.2789,52.0493,52.2789,43835.0
2024-11-04 13:05:00,54.6,54.92,54.52,54.8,107184.5,52.2406,52.5468,52.1641,52.432,107184.5
2024-11-04 13:10:00,54.76,54.76,54.48,54.56,96246.5,52.3937,52.3937,52.1258,52.2024,96246.5
2024-11-04 13:15:00,54.56,54.6,54.48,54.52,76751.0,52.2024,52.2406,52.1258,52.1641,76751.0
2024-11-04 13:20:00,54.52,54.6,54.44,54.52,44675.5,52.1641,52.2406,52.0875,52.1641,44675.5
2024-11-04 13:25:00,54.52,54.64,54.48,54.56,77356.25,52.1641,52.2789,52.1258,52.2024,77356.25
2024-11-04 13:30:00,54.6,54.68,54.56,54.6,43304.75,52.2406,52.3172,52.2024,52.2406,43304.75
2024-11-04 13:35:00,54.6,54.64,54.56,54.6,52988.75,52.2406,52.2789,52.2024,52.2406,52988.75
2024-11-04 13:40:00,54.6,54.64,54.52,54.6,48426.0,52.2406,52.2789,52.1641,52.2406,48426.0
2024-11-04 13:45:00,54.6,54.6,54.52,54.52,33015.0,52.2406,52.2406,52.1641,52.1641,33015.0
2024-11-04 13:50:00,54.52,54.6,54.48,54.6,54189.0,52.1641,52.2406,52.1258,52.2406,54189.0
2024-11-04 13:55:00,54.64,54.68,54.6,54.64,49143.5,52.2789,52.3172,52.2406,52.2789,49143.5
2024-11-04 14:00:00,54.68,54.68,54.6,54.64,25586.25,52.3172,52.3172,52.2406,52.2789,25586.25
2024-11-04 14:05:00,54.64,54.64,54.52,54.6,32483.5,52.2789,52.2789,52.1641,52.2406,32483.5
2024-11-04 14:10:00,54.6,54.6,54.52,54.56,20492.25,52.2406,52.2406,52.1641,52.2024,20492.25
2024-11-04 14:15:00,54.52,54.64,54.52,54.6,36293.5,52.1641,52.2789,52.1641,52.2406,36293.5
2024-11-04 14:20:00,54.6,54.64,54.56,54.6,26837.0,52.2406,52.2789,52.2024,52.2406,26837.0
2024-11-04 14:25:00,54.64,54.72,54.56,54.72,41122.5,52.2789,52.3554,52.2024,52.3554,41122.5
2024-11-04 14:30:00,54.72,54.84,54.6,54.64,60990.75,52.3554,52.4703,52.2406,52.2789,60990.75
2024-11-04 14:35:00,54.64,54.68,54.52,54.56,13994.5,52.2789,52.3172,52.1641,52.2024,13994.5
2024-11-04 14:40:00,54.56,54.68,54.52,54.64,61542.75,52.2024,52.3172,52.1641,52.2789,61542.75
2024-11-04 14:45:00,54.64,54.68,54.6,54.64,41239.0,52.2789,52.3172,52.2406,52.2789,41239.0
2024-11-04 14:50:00,54.64,54.68,54.56,54.64,26108.75,52.2789,52.3172,52.2024,52.2789,26108.75
2024-11-04 14:55:00,54.64,54.68,54.56,54.64,29070.25,52.2789,52.3172,52.2024,52.2789,29070.25
2024-11-04 15:00:00,54.64,54.68,54.6,54.68,28969.5,52.2789,52.3172,52.2406,52.3172,28969.5
2024-11-04 15:05:00,54.68,54.72,54.64,54.68,7687.5,52.3172,52.3554,52.2789,52.3172,7687.5
2024-11-04 15:10:00,54.64,54.76,54.64,54.76,61540.0,52.2789,52.3937,52.2789,52.3937,61540.0
2024-11-04 15:15:00,54.76,54.8,54.64,54.64,48171.5,52.3937,52.432,52.2789,52.2789,48171.5
2024-11-04 15:20:00,54.68,54.76,54.64,54.68,46821.0,52.3172,52.3937,52.2789,52.3172,46821.0
2024-11-04 15:25:00,54.68,54.72,54.6,54.68,34458.75,52.3172,52.3554,52.2406,52.3172,34458.75
2024-11-04 15:30:00,54.72,54.8,54.68,54.76,46316.5,52.3554,52.432,52.3172,52.3937,46316.5
2024-11-04 15:35:00,54.76,54.92,54.72,54.84,55545.25,52.3937,52.5468,52.3554,52.4703,55545.25
2024-11-04 15:40:00,54.84,54.88,54.68,54.72,61431.0,52.4703,52.5085,52.3172,52.3554,61431.0
2024-11-04 15:45:00,54.72,54.76,54.68,54.76,31896.75,52.3554,52.3937,52.3172,52.3937,31896.75
2024-11-04 15:50:00,54.76,54.84,54.72,54.8,81389.0,52.3937,52.4703,52.3554,52.432,81389.0
2024-11-04 15:55:00,54.8,54.92,54.72,54.76,82497.5,52.432,52.5468,52.3554,52.3937,82497.5
2024-11-05 09:30:00,54.68,54.92,54.44,54.6,71943.5,52.3172,52.5468,52.0875,52.2406,71943.5
2024-11-05 09:35:00,54.56,54.64,54.36,54.44,81593.75,52.2024,52.2789,52.011,52.0875,81593.75
2024-11-05 09:40:00,54.44,54.64,54.36,54.48,37108.5,52.0875,52.2789,52.011,52.1258,37108.5
2024-11-05 09:45:00,54.48,54.56,54.24,54.32,42187.25,52.1258,52.2024,51.8962,51.9727,42187.25
2024-11-05 09:50:00,54.32,54.4,54.12,54.16,56176.75,51.9727,52.0493,51.7814,51.8196,56176.75
2024-11-05 09:55:00,54.16,54.2,53.92,54.0,56410.0,51.8196,51.8579,51.59,51.6666,56410.0
2024-11-05 10:00:00,53.96,54.08,53.8,53.84,58219.25,51.6283,51.7431,51.4752,51.5135,58219.25
2024-11-05 10:05:00,53.84,53.88,53.72,53.8,89465.0,51.5135,51.5517,51.3987,51.4752,89465.0
2024-11-05 10:10:00,53.8,53.96,53.72,53.76,62150.5,51.4752,51.6283,51.3987,51.4369,62150.5
2024-11-05 10:15:00,53.8,53.96,53.72,53.72,71043.5,51.4752,51.6283,51.3987,51.3987,71043.5
2024-11-05 10:20:00,53.76,53.8,53.52,53.52,55213.25,51.4369,51.4752,51.2073,51.2073,55213.25
2024-11-05 10:25:00,53.52,53.76,53.48,53.68,56700.25,51.2073,51.4369,51.169,51.3604,56700.25
2024-11-05 10:30:00,53.72,53.72,53.52,53.56,100497.75,51.3987,51.3987,51.2073,51.2456,100497.75
2024-11-05 10:35:00,53.56,53.6,53.36,53.44,94996.75,51.2456,51.2838,51.0542,51.1308,94996.75
2024-11-05 10:40:00,53.44,53.52,53.36,53.4,56385.25,51.1308,51.2073,51.0542,51.0925,56385.25
2024-11-05 10:45:00,53.4,53.48,53.28,53.36,112398.0,51.0925,51.169,50.9777,51.0542,112398.0
2024-11-05 10:50:00,53.4,53.64,53.36,53.56,84888.25,51.0925,51.3221,51.0542,51.2456,84888.25
2024-11-05 10:55:00,53.56,53.72,53.52,53.64,78929.25,51.2456,51.3987,51.2073,51.3221,78929.25
2024-11-05 11:00:00,53.68,53.8,53.6,53.64,69911.0,51.3604,51.4752,51.2838,51.3221,69911.0
2024-11-05 11:05:00,53.64,53.72,53.4,53.44,53118.5,51.3221,51.3987,51.0925,51.1308,53118.5
2024-11-05 11:10:00,53.48,53.68,53.44,53.56,58995.5,51.169,51.3604,51.1308,51.2456,58995.5
2024-11-05 11:15:00,53.56,53.64,53.52,53.6,45509.5,51.2456,51.3221,51.2073,51.2838,45509.5
2024-11-05 11:20:00,53.6,53.68,53.52,53.56,58496.0,51.2838,51.3604,51.2073,51.2456,58496.0
2024-11-05 11:25:00,53.6,53.68,53.56,53.64,72677.25,51.2838,51.3604,51.2456,51.3221,72677.25
2024-11-05 11:30:00,53.64,53.64,53.44,53.52,70001.5,51.3221,51.3221,51.1308,51.2073,70001.5
2024-11-05 11:35:00,53.52,53.64,53.52,53.56,74944.75,51.2073,51.3221,51.2073,51.2456,74944.75
2024-11-05 11:40:00,53.56,53.68,53.52,53.64,54100.75,51.2456,51.3604,51.2073,51.3221,54100.75
2024-11-05 11:45:00,53.64,53.68,53.48,53.52,58908.25,51.3221,51.3604,51.169,51.2073,58908.25
2024-11-05 11:50:00,53.52,53.6,53.48,53.52,77572.75,51.2073,51.2838,51.169,51.2073,77572.75
2024-11-05 11:55:00,53.52,53.6,53.48,53.56,47517.5,51.2073,51.2838,51.169,51.2456,47517.5
2024-11-05 12:00:00,53.52,53.64,53.52,53.52,54409.5,51.2073,51.3221,51.2073,51.2073,54409.5
2024-11-05 12:05:00,53.52,53.56,53.44,53.48,42322.5,51.2073,51.2456,51.1308,51.169,42322.5
2024-11-05 12:10:00,53.48,53.52,53.36,53.4,52123.0,51.169,51.2073,51.0542,51.0925,52123.0
2024-11-05 12:15:00,53.4,53.4,53.24,53.24,43247.0,51.0925,51.0925,50.9394,50.9394,43247.0
2024-11-05 12:20:00,53.24,53.4,53.24,53.32,64476.0,50.9394,51.0925,50.9394,51.0159,64476.0
2024-11-05 12:25:00,53.32,53.4,53.28,53.36,43417.75,51.0159,51.0925,50.9777,51.0542,43417.75
2024-11-05 12:30:00,53.36,53.4,53.2,53.28,35013.0,51.0542,51.0925,50.9011,50.9777,35013.0
2024-11-05 12:35:00,53.28,53.32,53.2,53.28,68251.25,50.9777,51.0159,50.9011,50.9777,68251.25
2024-11-05 12:40:00,53.28,53.28,53.24,53.28,7160.0,50.9777,50.9777,50.9394,50.9777,7160.0
2024-11-05 12:45:00,53.24,53.24,53.04,53.08,81808.0,50.9394,50.9394,50.748,50.7863,81808.0
2024-11-05 12:50:00,53.12,53.16,53.0,53.04,29167.25,50.8246,50.8629,50.7098,50.748,29167.25
2024-11-05 12:55:00,53.04,53.08,52.96,53.04,104102.5,50.748,50.7863,50.6715,50.748,104102.5
2024-11-05 13:00:00,53.04,53.16,53.0,53.08,33441.75,50.748,50.8629,50.7098,50.7863,33441.75
2024-11-05 13:05:00,53.08,53.16,53.04,53.16,37700.0,50.7863,50.8629,50.748,50.8629,37700.0
2024-11-05 13:10:00,53.16,53.36,53.12,53.36,62580.75,50.8629,51.0542,50.8246,51.0542,62580.75
2024-11-05 13:15:00,53.32,53.36,53.16,53.28,39079.75,51.0159,51.0542,50.8629,50.9777,39079.75
2024-11-05 13:20:00,53.28,53.4,53.24,53.4,56066.5,50.9777,51.0925,50.9394,51.0925,56066.5
2024-11-05 13:25:00,53.4,53.44,53.32,53.4,67090.75,51.0925,51.1308,51.0159,51.0925,67090.75
2024-11-05 13:30:00,53.4,53.48,53.32,53.44,62390.5,51.0925,51.169,51.0159,51.1308,62390.5
2024-11-05 13:35:00,53.44,53.64,53.44,53.48,100837.25,51.1308,51.3221,51.1308,51.169,100837.25
2024-11-05 13:40:00,53.48,53.48,53.32,53.4,50408.5,51.169,51.169,51.0159,51.0925,50408.5
2024-11-05 13:45:00,53.4,53.56,53.32,53.52,79021.0,51.0925,51.2456,51.0159,51.2073,79021.0
2024-11-05 13:50:00,53.52,53.56,53.4,53.4,62643.5,51.2073,51.2456,51.0925,51.0925,62643.5
2024-11-05 13:55:00,53.4,53.44,53.36,53.4,32581.75,51.0925,51.1308,51.0542,51.0925,32581.75
2024-11-05 14:00:00,53.4,53.4,53.28,53.36,104279.0,51.0925,51.0925,50.9777,51.0542,104279.0
2024-11-05 14:05:00,53.36,53.4,53.2,53.2,53673.5,51.0542,51.0925,50.9011,50.9011,53673.5
2024-11-05 14:10:00,53.24,53.32,53.2,53.32,24170.5,50.9394,51.0159,50.9011,51.0159,24170.5
2024-11-05 14:15:00,53.28,53.36,53.24,53.32,29942.25,50.9777,51.0542,50.9394,51.0159,29942.25
2024-11-05 14:20:00,53.28,53.44,53.28,53.36,34009.5,50.9777,51.1308,50.9777,51.0542,34009.5
2024-11-05 14:25:00,53.36,53.44,53.24,53.4,75009.25,51.0542,51.1308,50.9394,51.0925,75009.25
2024-11-05 14:30:00,53.4,53.48,53.32,53.4,53231.25,51.0925,51.169,51.0159,51.0925,53231.25
2024-11-05 14:35:00,53.4,53.44,53.32,53.36,37979.5,51.0925,51.1308,51.0159,51.0542,37979.5
2024-11-05 14:40:00,53.36,53.4,53.28,53.36,39790.0,51.0542,51.0925,50.9777,51.0542,39790.0
2024-11-05 14:45:00,53.36,53.4,53.32,53.4,64993.0,51.0542,51.0925,51.0159,51.0925,64993.0
2024-11-05 14:50:00,53.44,53.56,53.4,53.52,54565.75,51.1308,51.2456,51.0925,51.2073,54565.75
2024-11-05 14:55:00,53.52,53.6,53.48,53.52,63844.0,51.2073,51.2838,51.169,51.2073,63844.0
2024-11-05 15:00:00,53.52,53.6,53.44,53.48,51106.25,51.2073,51.2838,51.1308,51.169,51106.25
2024-11-05 15:05:00,53.52,53.52,53.36,53.36,56290.0,51.2073,51.2073,51.0542,51.0542,56290.0
2024-11-05 15:10:00,53.4,53.44,53.32,53.36,62053.25,51.0925,51.1308,51.0159,51.0542,62053.25
2024-11-05 15:15:00,53.36,53.4,53.32,53.4,33273.75,51.0542,51.0925,51.0159,51.0925,33273.75
2024-11-05 15:20:00,53.4,53.48,53.36,53.44,40018.5,51.0925,51.169,51.0542,51.1308,40018.5
2024-11-05 15:25:00,53.48,53.52,53.4,53.4,21960.25,51.169,51.2073,51.0925,51.0925,21960.25
2024-11-05 15:30:00,53.44,53.44,53.28,53.36,78213.0,51.1308,51.1308,50.9777,51.0542,78213.0
2024-11-05 15:35:00,53.36,53.4,53.24,53.32,60655.5,51.0542,51.0925,50.9394,51.0159,60655.5
2024-11-05 15:40:00,53.36,53.48,53.32,53.44,65429.0,51.0542,51.169,51.0159,51.1308,65429.0
2024-11-05 15:45:00,53.44,53.52,53.32,53.44,85935.75,51.1308,51.2073,51.0159,51.1308,85935.75
2024-11-05 15:50:00,53.4,53.44,53.24,53.32,72787.5,51.0925,51.1308,50.9394,51.0159,72787.5
2024-11-05 15:55:00,53.32,53.32,53.08,53.12,111517.25,51.0159,51.0159,50.7863,50.8246,111517.25
2024-11-06 09:30:00,48.44,48.76,48.12,48.4,619844.5,46.3468,46.653,46.0406,46.3085,619844.5
2024-11-06 09:35:00,48.4,48.52,48.12,48.2,234744.5,46.3085,46.4234,46.0406,46.1172,234744.5
2024-11-06 09:40:00,48.16,48.4,48.04,48.32,217943.75,46.0789,46.3085,45.9641,46.232,217943.75
2024-11-06 09:45:00,48.28,48.52,48.16,48.44,204069.75,46.1937,46.4234,46.0789,46.3468,204069.75
2024-11-06 09:50:00,48.48,48.8,48.44,48.72,188281.25,46.3851,46.6913,46.3468,46.6147,188281.25
2024-11-06 09:55:00,48.68,48.8,48.64,48.68,221740.75,46.5764,46.6913,46.5382,46.5764,221740.75
2024-11-06 10:00:00,48.64,48.72,48.32,48.4,196392.0,46.5382,46.6147,46.232,46.3085,196392.0
2024-11-06 10:05:00,48.4,48.52,48.24,48.32,213201.5,46.3085,46.4234,46.1555,46.232,213201.5
2024-11-06 10:10:00,48.28,48.32,48.12,48.2,227612.5,46.1937,46.232,46.0406,46.1172,227612.5
2024-11-06 10:15:00,48.24,48.32,48.04,48.12,243349.0,46.1555,46.232,45.9641,46.0406,243349.0
2024-11-06 10:20:00,48.16,48.2,47.92,48.0,226102.25,46.0789,46.1172,45.8493,45.9258,226102.25
2024-11-06 10:25:00,48.0,48.08,47.84,47.92,136749.25,45.9258,46.0024,45.7727,45.8493,136749.25
2024-11-06 10:30:00,47.92,48.16,47.88,48.08,190816.5,45.8493,46.0789,45.811,46.0024,190816.5
2024-11-06 10:35:00,48.08,48.24,48.04,48.2,156942.25,46.0024,46.1555,45.9641,46.1172,156942.25
2024-11-06 10:40:00,48.2,48.32,48.08,48.28,176345.25,46.1172,46.232,46.0024,46.1937,176345.25
2024-11-06 10:45:00,48.28,48.36,48.16,48.16,155289.25,46.1937,46.2703,46.0789,46.0789,155289.25
2024-11-06 10:50:00,48.2,48.52,48.16,48.4,160940.75,46.1172,46.4234,46.0789,46.3085,160940.75
2024-11-06 10:55:00,48.4,48.4,48.2,48.32,93380.5,46.3085,46.3085,46.1172,46.232,93380.5
2024-11-06 11:00:00,48.32,48.48,48.28,48.36,122283.5,46.232,46.3851,46.1937,46.2703,122283.5
2024-11-06 11:05:00,48.36,48.4,48.16,48.2,128393.0,46.2703,46.3085,46.0789,46.1172,128393.0
2024-11-06 11:10:00,48.2,48.28,48.04,48.08,132355.0,46.1172,46.1937,45.9641,46.0024,132355.0
2024-11-06 11:15:00,48.12,48.28,48.04,48.2,143130.5,46.0406,46.1937,45.9641,46.1172,143130.5
2024-11-06 11:20:00,48.2,48.44,48.2,48.32,102865.5,46.1172,46.3468,46.1172,46.232,102865.5
2024-11-06 11:25:00,48.32,48.36,48.12,48.24,76883.75,46.232,46.2703,46.0406,46.1555,76883.75
2024-11-06 11:30:00,48.2,48.28,48.08,48.12,136474.25,46.1172,46.1937,46.0024,46.0406,136474.25
2024-11-06 11:35:00,48.12,48.2,47.92,47.92,120230.75,46.0406,46.1172,45.8493,45.8493,120230.75
2024-11-06 11:40:00,47.92,48.08,47.88,48.04,130550.0,45.8493,46.0024,45.811,45.9641,130550.0
2024-11-06 11:45:00,48.04,48.16,48.0,48.12,107004.0,45.9641,46.0789,45.9258,46.0406,107004.0
2024-11-06 11:50:00,48.12,48.2,48.08,48.12,68676.0,46.0406,46.1172,46.0024,46.0406,68676.0
2024-11-06 11:55:00,48.12,48.12,48.04,48.04,44329.0,46.0406,46.0406,45.9641,45.9641,44329.0
2024-11-06 12:00:00,48.04,48.16,47.96,48.04,77412.5,45.9641,46.0789,45.8876,45.9641,77412.5
2024-11-06 12:05:00,48.04,48.08,48.0,48.04,111913.25,45.9641,46.0024,45.9258,45.9641,111913.25
2024-11-06 12:10:00,48.0,48.04,47.92,47.92,130576.0,45.9258,45.9641,45.8493,45.8493,130576.0
2024-11-06 12:15:00,47.96,48.16,47.92,48.12,64028.75,45.8876,46.0789,45.8493,46.0406,64028.75
2024-11-06 12:20:00,48.16,48.2,48.08,48.12,74883.75,46.0789,46.1172,46.0024,46.0406,74883.75
2024-11-06 12:25:00,48.12,48.16,48.0,48.12,76899.0,46.0406,46.0789,45.9258,46.0406,76899.0
2024-11-06 12:30:00,48.08,48.12,48.0,48.0,78182.5,46.0024,46.0406,45.9258,45.9258,78182.5
2024-11-06 12:35:00,48.04,48.08,47.92,48.0,91556.25,45.9641,46.0024,45.8493,45.9258,91556.25
2024-11-06 12:40:00,48.0,48.04,47.96,48.0,82564.0,45.9258,45.9641,45.8876,45.9258,82564.0
2024-11-06 12:45:00,48.04,48.04,47.88,47.92,40640.75,45.9641,45.9641,45.811,45.8493,40640.75
2024-11-06 12:50:00,47.92,48.08,47.88,47.96,121826.75,45.8493,46.0024,45.811,45.8876,121826.75
2024-11-06 12:55:00,47.96,48.0,47.88,47.96,71443.5,45.8876,45.9258,45.811,45.8876,71443.5
2024-11-06 13:00:00,47.96,48.0,47.84,47.92,85778.5,45.8876,45.9258,45.7727,45.8493,85778.5
2024-11-06 13:05:00,47.88,47.92,47.84,47.88,45656.5,45.811,45.8493,45.7727,45.811,45656.5
2024-11-06 13:10:00,47.88,47.92,47.76,47.8,62483.25,45.811,45.8493,45.6962,45.7345,62483.25
2024-11-06 13:15:00,47.76,47.8,47.72,47.76,25253.0,45.6962,45.7345,45.6579,45.6962,25253.0
2024-11-06 13:20:00,47.72,47.84,47.72,47.72,50726.5,45.6579,45.7727,45.6579,45.6579,50726.5
2024-11-06 13:25:00,47.72,47.76,47.64,47.68,63781.0,45.6579,45.6962,45.5814,45.6197,63781.0
2024-11-06 13:30:00,47.64,47.68,47.6,47.64,23255.75,45.5814,45.6197,45.5431,45.5814,23255.75
2024-11-06 13:35:00,47.64,47.68,47.6,47.64,88752.0,45.5814,45.6197,45.5431,45.5814,88752.0
2024-11-06 13:40:00,47.64,47.68,47.6,47.64,15915.0,45.5814,45.6197,45.5431,45.5814,15915.0
2024-11-06 13:45:00,47.64,47.64,47.56,47.6,45892.25,45.5814,45.5814,45.5048,45.5431,45892.25
2024-11-06 13:50:00,47.6,47.72,47.56,47.68,81502.25,45.5431,45.6579,45.5048,45.6197,81502.25
2024-11-06 13:55:00,47.68,47.76,47.64,47.68,30434.75,45.6197,45.6962,45.5814,45.6197,30434.75
2024-11-06 14:00:00,47.68,47.76,47.64,47.68,41680.75,45.6197,45.6962,45.5814,45.6197,41680.75
2024-11-06 14:05:00,47.72,47.84,47.68,47.76,31248.25,45.6579,45.7727,45.6197,45.6962,31248.25
2024-11-06 14:10:00,47.8,47.8,47.6,47.68,30266.25,45.7345,45.7345,45.5431,45.6197,30266.25
2024-11-06 14:15:00,47.68,47.76,47.64,47.72,37951.75,45.6197,45.6962,45.5814,45.6579,37951.75
2024-11-06 14:20:00,47.68,47.76,47.64,47.76,57051.75,45.6197,45.6962,45.5814,45.6962,57051.75
2024-11-06 14:25:00,47.76,47.76,47.68,47.72,51661.25,45.6962,45.6962,45.6197,45.6579,51661.25
2024-11-06 14:30:00,47.72,47.76,47.6,47.72,25644.5,45.6579,45.6962,45.5431,45.6579,25644.5
2024-11-06 14:35:00,47.72,47.76,47.6,47.68,27027.75,45.6579,45.6962,45.5431,45.6197,27027.75
2024-11-06 14:40:00,47.68,47.8,47.64,47.76,45847.0,45.6197,45.7345,45.5814,45.6962,45847.0
2024-11-06 14:45:00,47.76,47.76,47.64,47.72,53910.0,45.6962,45.6962,45.5814,45.6579,53910.0
2024-11-06 14:50:00,47.72,47.84,47.68,47.76,29501.75,45.6579,45.7727,45.6197,45.6962,29501.75
2024-11-06 14:55:00,47.76,47.8,47.68,47.72,35477.5,45.6962,45.7345,45.6197,45.6579,35477.5
2024-11-06 15:00:00,47.72,47.72,47.6,47.64,30910.25,45.6579,45.6579,45.5431,45.5814,30910.25
2024-11-06 15:05:00,47.64,47.68,47.56,47.64,25245.0,45.5814,45.6197,45.5048,45.5814,25245.0
2024-11-06 15:10:00,47.64,47.64,47.52,47.52,25825.5,45.5814,45.5814,45.4666,45.4666,25825.5
2024-11-06 15:15:00,47.52,47.56,47.48,47.48,19974.5,45.4666,45.5048,45.4283,45.4283,19974.5
2024-11-06 15:20:00,47.48,47.52,47.48,47.48,90514.25,45.4283,45.4666,45.4283,45.4283,90514.25
2024-11-06 15:25:00,47.48,47.52,47.48,47.48,20767.75,45.4283,45.4666,45.4283,45.4283,20767.75
2024-11-06 15:30:00,47.48,47.52,47.4,47.48,58122.25,45.4283,45.4666,45.3518,45.4283,58122.25
2024-11-06 15:35:00,47.48,47.64,47.44,47.64,63064.5,45.4283,45.5814,45.39,45.5814,63064.5
2024-11-06 15:40:00,47.6,47.64,47.44,47.48,26714.0,45.5431,45.5814,45.39,45.4283,26714.0
2024-11-06 15:45:00,47.48,47.52,47.28,47.36,93411.25,45.4283,45.4666,45.2369,45.3135,93411.25
2024-11-06 15:50:00,47.36,47.56,47.32,47.48,109778.5,45.3135,45.5048,45.2752,45.4283,109778.5
2024-11-06 15:55:00,47.48,47.56,47.4,47.48,172831.5,45.4283,45.5048,45.3518,45.4283,172831.5
2024-11-07 09:30:00,47.41,47.76,47.26,47.66,194905.0,45.3613,45.6962,45.2178,45.6005,194905.0
2024-11-07 09:35:00,47.65,47.66,47.53,47.58,88805.0,45.591,45.6005,45.4761,45.524,88805.0
2024-11-07 09:40:00,47.62,47.66,47.47,47.65,75458.0,45.5622,45.6005,45.4187,45.591,75458.0
2024-11-07 09:45:00,47.62,47.63,47.37,47.4,99424.0,45.5622,45.5718,45.323,45.3518,99424.0
2024-11-07 09:50:00,47.41,47.42,47.24,47.37,32603.0,45.3613,45.3709,45.1987,45.323,32603.0
2024-11-07 09:55:00,47.35,47.4,47.29,47.37,53593.0,45.3039,45.3518,45.2465,45.323,53593.0
2024-11-07 10:00:00,47.35,47.46,47.29,47.45,115085.0,45.3039,45.4092,45.2465,45.3996,115085.0
2024-11-07 10:05:00,47.45,47.52,47.4,47.4,52211.0,45.3996,45.4666,45.3518,45.3518,52211.0
2024-11-07 10:10:00,47.39,47.44,47.34,47.41,37194.0,45.3422,45.39,45.2943,45.3613,37194.0
2024-11-07 10:15:00,47.41,47.5,47.38,47.41,40978.0,45.3613,45.4474,45.3326,45.3613,40978.0
2024-11-07 10:20:00,47.38,47.46,47.32,47.35,22072.0,45.3326,45.4092,45.2752,45.3039,22072.0
2024-11-07 10:25:00,47.34,47.41,47.31,47.37,22369.0,45.2943,45.3613,45.2656,45.323,22369.0
2024-11-07 10:30:00,47.37,47.41,47.32,47.34,42710.0,45.323,45.3613,45.2752,45.2943,42710.0
2024-11-07 10:35:00,47.34,47.41,47.33,47.39,17918.0,45.2943,45.3613,45.2848,45.3422,17918.0
2024-11-07 10:40:00,47.39,47.41,47.35,47.41,17050.0,45.3422,45.3613,45.3039,45.3613,17050.0
2024-11-07 10:45:00,47.43,47.45,47.36,47.38,11580.0,45.3805,45.3996,45.3135,45.3326,11580.0
2024-11-07 10:50:00,47.4,47.43,47.32,47.36,13881.0,45.3518,45.3805,45.2752,45.3135,13881.0
2024-11-07 10:55:00,47.38,47.42,47.37,47.4,15552.0,45.3326,45.3709,45.323,45.3518,15552.0
2024-11-07 11:00:00,47.38,47.49,47.36,47.48,44422.0,45.3326,45.4379,45.3135,45.4283,44422.0
2024-11-07 11:05:00,47.5,47.59,47.5,47.56,29110.0,45.4474,45.5335,45.4474,45.5048,29110.0
2024-11-07 11:10:00,47.57,47.59,47.5,47.56,22287.0,45.5144,45.5335,45.4474,45.5048,22287.0
2024-11-07 11:15:00,47.57,47.64,47.57,47.59,12870.0,45.5144,45.5814,45.5144,45.5335,12870.0
2024-11-07 11:20:00,47.62,47.64,47.5,47.5,28055.0,45.5622,45.5814,45.4474,45.4474,28055.0
2024-11-07 11:25:00,47.55,47.58,47.54,47.57,15547.0,45.4953,45.524,45.4857,45.5144,15547.0
2024-11-07 11:30:00,47.53,47.54,47.49,47.5,6100.0,45.4761,45.4857,45.4379,45.4474,6100.0
2024-11-07 11:35:00,47.5,47.55,47.5,47.53,12708.0,45.4474,45.4953,45.4474,45.4761,12708.0
2024-11-07 11:40:00,47.54,47.55,47.53,47.53,3225.0,45.4857,45.4953,45.4761,45.4761,3225.0
2024-11-07 11:45:00,47.53,47.57,47.5,47.5,8959.0,45.4761,45.5144,45.4474,45.4474,8959.0
2024-11-07 11:50:00,47.5,47.54,47.47,47.53,14031.0,45.4474,45.4857,45.4187,45.4761,14031.0
2024-11-07 11:55:00,47.51,47.52,47.46,47.5,5186.0,45.457,45.4666,45.4092,45.4474,5186.0
2024-11-07 12:00:00,47.51,47.53,47.48,47.49,6403.0,45.457,45.4761,45.4283,45.4379,6403.0
2024-11-07 12:05:00,47.48,47.49,47.38,47.38,4646.0,45.4283,45.4379,45.3326,45.3326,4646.0
2024-11-07 12:10:00,47.39,47.39,47.32,47.33,8402.0,45.3422,45.3422,45.2752,45.2848,8402.0
2024-11-07 12:15:00,47.31,47.38,47.31,47.38,2836.0,45.2656,45.3326,45.2656,45.3326,2836.0
2024-11-07 12:20:00,47.37,47.38,47.35,47.35,3752.0,45.323,45.3326,45.3039,45.3039,3752.0
2024-11-07 12:25:00,47.37,47.37,47.33,47.36,3780.0,45.323,45.323,45.2848,45.3135,3780.0
2024-11-07 12:30:00,47.35,47.37,47.32,47.35,6320.0,45.3039,45.323,45.2752,45.3039,6320.0
2024-11-07 12:35:00,47.34,47.38,47.33,47.34,5613.0,45.2943,45.3326,45.2848,45.2943,5613.0
2024-11-07 12:40:00,47.36,47.36,47.33,47.33,2413.0,45.3135,45.3135,45.2848,45.2848,2413.0
2024-11-07 12:45:00,47.32,47.32,47.28,47.29,4407.0,45.2752,45.2752,45.2369,45.2465,4407.0
2024-11-07 12:50:00,47.3,47.32,47.29,47.3,7761.0,45.2561,45.2752,45.2465,45.2561,7761.0
2024-11-07 12:55:00,47.31,47.34,47.31,47.31,4098.0,45.2656,45.2943,45.2656,45.2656,4098.0
2024-11-07 13:00:00,47.33,47.39,47.33,47.39,9750.0,45.2848,45.3422,45.2848,45.3422,9750.0
2024-11-07 13:05:00,47.39,47.46,47.38,47.45,14544.0,45.3422,45.4092,45.3326,45.3996,14544.0
2024-11-07 13:10:00,47.47,47.54,47.45,47.5,11738.0,45.4187,45.4857,45.3996,45.4474,11738.0
2024-11-07 13:15:00,47.51,47.52,47.47,47.48,13853.0,45.457,45.4666,45.4187,45.4283,13853.0
2024-11-07 13:20:00,47.48,47.49,47.44,47.45,1718.0,45.4283,45.4379,45.39,45.3996,1718.0
2024-11-07 13:25:00,47.42,47.43,47.4,47.41,2024.0,45.3709,45.3805,45.3518,45.3613,2024.0
2024-11-07 13:30:00,47.43,47.57,47.43,47.54,8764.0,45.3805,45.5144,45.3805,45.4857,8764.0
2024-11-07 13:35:00,47.53,47.55,47.5,47.54,12285.0,45.4761,45.4953,45.4474,45.4857,12285.0
2024-11-07 13:40:00,47.55,47.61,47.55,47.56,7784.0,45.4953,45.5527,45.4953,45.5048,7784.0
2024-11-07 13:45:00,47.56,47.59,47.55,47.57,4374.0,45.5048,45.5335,45.4953,45.5144,4374.0
2024-11-07 13:50:00,47.53,47.54,47.43,47.43,20967.0,45.4761,45.4857,45.3805,45.3805,20967.0
2024-11-07 13:55:00,47.43,47.49,47.41,47.47,5838.0,45.3805,45.4379,45.3613,45.4187,5838.0
2024-11-07 14:00:00,47.52,47.58,47.33,47.52,25827.0,45.4666,45.524,45.2848,45.4666,25827.0
2024-11-07 14:05:00,47.54,47.58,47.39,47.44,20573.0,45.4857,45.524,45.3422,45.39,20573.0
2024-11-07 14:10:00,47.44,47.52,47.44,47.45,13200.0,45.39,45.4666,45.39,45.3996,13200.0
2024-11-07 14:15:00,47.46,47.51,47.42,47.48,6229.0,45.4092,45.457,45.3709,45.4283,6229.0
2024-11-07 14:20:00,47.5,47.6,47.5,47.5,4884.0,45.4474,45.5431,45.4474,45.4474,4884.0
2024-11-07 14:25:00,47.5,47.55,47.45,47.53,13105.0,45.4474,45.4953,45.3996,45.4761,13105.0
2024-11-07 14:30:00,47.52,47.52,47.39,47.45,11748.0,45.4666,45.4666,45.3422,45.3996,11748.0
2024-11-07 14:35:00,47.44,47.55,47.43,47.55,25889.0,45.39,45.4953,45.3805,45.4953,25889.0
2024-11-07 14:40:00,47.56,47.77,47.56,47.62,74825.0,45.5048,45.7058,45.5048,45.5622,74825.0
2024-11-07 14:45:00,47.66,47.73,47.5,47.52,13072.0,45.6005,45.6675,45.4474,45.4666,13072.0
2024-11-07 14:50:00,47.46,47.57,47.44,47.55,23821.0,45.4092,45.5144,45.39,45.4953,23821.0
2024-11-07 14:55:00,47.49,47.49,47.32,47.32,10209.0,45.4379,45.4379,45.2752,45.2752,10209.0
2024-11-07 15:00:00,47.32,47.46,47.32,47.4,13740.0,45.2752,45.4092,45.2752,45.3518,13740.0
2024-11-07 15:05:00,47.44,47.49,47.4,47.44,30225.0,45.39,45.4379,45.3518,45.39,30225.0
2024-11-07 15:10:00,47.44,47.44,47.26,47.28,20622.0,45.39,45.39,45.2178,45.2369,20622.0
2024-11-07 15:15:00,47.3,47.3,47.21,47.24,15668.0,45.2561,45.2561,45.17,45.1987,15668.0
2024-11-07 15:20:00,47.25,47.42,47.18,47.29,87197.0,45.2082,45.3709,45.1413,45.2465,87197.0
2024-11-07 15:25:00,47.3,47.33,47.29,47.3,16379.0,45.2561,45.2848,45.2465,45.2561,16379.0
2024-11-07 15:30:00,47.29,47.32,47.26,47.3,56257.0,45.2465,45.2752,45.2178,45.2561,56257.0
2024-11-07 15:35:00,47.29,47.38,47.26,47.38,17863.0,45.2465,45.3326,45.2178,45.3326,17863.0
2024-11-07 15:40:00,47.38,47.38,47.27,47.31,8300.0,45.3326,45.3326,45.2274,45.2656,8300.0
2024-11-07 15:45:00,47.28,47.34,47.23,47.34,29516.0,45.2369,45.2943,45.1891,45.2943,29516.0
2024-11-07 15:50:00,47.35,47.52,47.35,47.46,55422.0,45.3039,45.4666,45.3039,45.4092,55422.0
2024-11-07 15:55:00,47.47,47.52,47.41,47.46,58955.0,45.4187,45.4666,45.3613,45.4092,58955.0
2024-11-08 09:30:00,47.25,47.36,47.04,47.3,337926.0,45.2082,45.3135,45.0073,45.2561,337926.0
2024-11-08 09:35:00,47.29,47.54,47.27,47.53,96679.0,45.2465,45.4857,45.2274,45.4761,96679.0
2024-11-08 09:40:00,47.52,47.52,47.3,47.3,83142.0,45.4666,45.4666,45.2561,45.2561,83142.0
2024-11-08 09:45:00,47.32,47.35,47.15,47.18,89982.0,45.2752,45.3039,45.1126,45.1413,89982.0
2024-11-08 09:50:00,47.17,47.24,47.14,47.19,54040.0,45.1317,45.1987,45.103,45.1508,54040.0
2024-11-08 09:55:00,47.2,47.21,47.04,47.08,124291.0,45.1604,45.17,45.0073,45.0456,124291.0
2024-11-08 10:00:00,47.09,47.13,46.97,47.12,123812.0,45.0551,45.0934,44.9403,45.0839,123812.0
2024-11-08 10:05:00,47.13,47.19,47.08,47.08,66341.0,45.0934,45.1508,45.0456,45.0456,66341.0
2024-11-08 10:10:00,47.08,47.13,46.98,46.99,65994.0,45.0456,45.0934,44.9499,44.9595,65994.0
2024-11-08 10:15:00,46.99,47.04,46.96,46.98,53045.0,44.9595,45.0073,44.9308,44.9499,53045.0
2024-11-08 10:20:00,46.97,46.97,46.81,46.88,51893.0,44.9403,44.9403,44.7872,44.8542,51893.0
2024-11-08 10:25:00,46.88,46.88,46.77,46.82,55029.0,44.8542,44.8542,44.749,44.7968,55029.0
2024-11-08 10:30:00,46.81,46.87,46.74,46.75,57966.0,44.7872,44.8447,44.7203,44.7298,57966.0
2024-11-08 10:35:00,46.76,46.84,46.75,46.81,58366.0,44.7394,44.816,44.7298,44.7872,58366.0
2024-11-08 10:40:00,46.81,46.85,46.67,46.67,49083.0,44.7872,44.8255,44.6533,44.6533,49083.0
2024-11-08 10:45:00,46.67,46.69,46.59,46.65,74468.0,44.6533,44.6724,44.5768,44.6342,74468.0
2024-11-08 10:50:00,46.68,46.7,46.62,46.65,28273.0,44.6629,44.682,44.6055,44.6342,28273.0
2024-11-08 10:55:00,46.68,46.75,46.66,46.66,87009.0,44.6629,44.7298,44.6437,44.6437,87009.0
2024-11-08 11:00:00,46.66,46.74,46.64,46.64,42037.0,44.6437,44.7203,44.6246,44.6246,42037.0
2024-11-08 11:05:00,46.64,46.64,46.53,46.57,62493.0,44.6246,44.6246,44.5193,44.5576,62493.0
2024-11-08 11:10:00,46.59,46.62,46.54,46.59,35673.0,44.5768,44.6055,44.5289,44.5768,35673.0
2024-11-08 11:15:00,46.58,46.66,46.58,46.61,25931.0,44.5672,44.6437,44.5672,44.5959,25931.0
2024-11-08 11:20:00,46.61,46.62,46.55,46.56,44928.0,44.5959,44.6055,44.5385,44.5481,44928.0
2024-11-08 11:25:00,46.56,46.59,46.55,46.57,30248.0,44.5481,44.5768,44.5385,44.5576,30248.0
2024-11-08 11:30:00,46.55,46.7,46.53,46.67,68307.0,44.5385,44.682,44.5193,44.6533,68307.0
2024-11-08 11:35:00,46.69,46.73,46.63,46.69,48543.0,44.6724,44.7107,44.615,44.6724,48543.0
2024-11-08 11:40:00,46.69,46.8,46.68,46.78,24021.0,44.6724,44.7777,44.6629,44.7585,24021.0
2024-11-08 11:45:00,46.77,46.79,46.7,46.71,12312.0,44.749,44.7681,44.682,44.6916,12312.0
2024-11-08 11:50:00,46.7,46.76,46.7,46.75,12760.0,44.682,44.7394,44.682,44.7298,12760.0
2024-11-08 11:55:00,46.73,46.82,46.73,46.78,34520.0,44.7107,44.7968,44.7107,44.7585,34520.0
2024-11-08 12:00:00,46.78,46.83,46.75,46.8,52632.0,44.7585,44.8064,44.7298,44.7777,52632.0
2024-11-08 12:05:00,46.8,46.86,46.8,46.83,77526.0,44.7777,44.8351,44.7777,44.8064,77526.0
2024-11-08 12:10:00,46.8,46.86,46.79,46.84,38546.0,44.7777,44.8351,44.7681,44.816,38546.0
2024-11-08 12:15:00,46.83,46.84,46.74,46.74,35985.0,44.8064,44.816,44.7203,44.7203,35985.0
2024-11-08 12:20:00,46.73,46.8,46.72,46.78,14696.0,44.7107,44.7777,44.7011,44.7585,14696.0
2024-11-08 12:25:00,46.78,46.81,46.75,46.78,22901.0,44.7585,44.7872,44.7298,44.7585,22901.0
2024-11-08 12:30:00,46.79,46.79,46.66,46.69,54547.0,44.7681,44.7681,44.6437,44.6724,54547.0
2024-11-08 12:35:00,46.66,46.7,46.64,46.7,40458.0,44.6437,44.682,44.6246,44.682,40458.0
2024-11-08 12:40:00,46.71,46.76,46.7,46.72,6103.0,44.6916,44.7394,44.682,44.7011,6103.0
2024-11-08 12:45:00,46.72,46.72,46.67,46.69,17676.0,44.7011,44.7011,44.6533,44.6724,17676.0
2024-11-08 12:50:00,46.69,46.69,46.64,46.64,24649.0,44.6724,44.6724,44.6246,44.6246,24649.0
2024-11-08 12:55:00,46.64,46.73,46.64,46.69,32598.0,44.6246,44.7107,44.6246,44.6724,32598.0
2024-11-08 13:00:00,46.7,46.72,46.68,46.69,4981.0,44.682,44.7011,44.6629,44.6724,4981.0
2024-11-08 13:05:00,46.69,46.71,46.68,46.71,2441.0,44.6724,44.6916,44.6629,44.6916,2441.0
2024-11-08 13:10:00,46.73,46.75,46.71,46.71,7182.0,44.7107,44.7298,44.6916,44.6916,7182.0
2024-11-08 13:15:00,46.71,46.74,46.7,46.73,11681.0,44.6916,44.7203,44.682,44.7107,11681.0
2024-11-08 13:20:00,46.74,46.81,46.74,46.78,39794.0,44.7203,44.7872,44.7203,44.7585,39794.0
2024-11-08 13:25:00,46.78,46.79,46.76,46.76,13999.0,44.7585,44.7681,44.7394,44.7394,13999.0
2024-11-08 13:30:00,46.75,46.76,46.67,46.7,15661.0,44.7298,44.7394,44.6533,44.682,15661.0
2024-11-08 13:35:00,46.71,46.72,46.63,46.63,64518.0,44.6916,44.7011,44.615,44.615,64518.0
2024-11-08 13:40:00,46.62,46.64,46.6,46.61,18350.0,44.6055,44.6246,44.5863,44.5959,18350.0
2024-11-08 13:45:00,46.59,46.61,46.55,46.61,30853.0,44.5768,44.5959,44.5385,44.5959,30853.0
2024-11-08 13:50:00,46.59,46.66,46.57,46.66,41639.0,44.5768,44.6437,44.5576,44.6437,41639.0
2024-11-08 13:55:00,46.65,46.67,46.51,46.53,26579.0,44.6342,44.6533,44.5002,44.5193,26579.0
2024-11-08 14:00:00,46.55,46.56,46.48,46.5,38138.0,44.5385,44.5481,44.4715,44.4906,38138.0
2024-11-08 14:05:00,46.49,46.49,46.37,46.38,48617.0,44.4811,44.4811,44.3663,44.3758,48617.0
2024-11-08 14:10:00,46.4,46.49,46.4,46.47,42872.0,44.395,44.4811,44.395,44.4619,42872.0
2024-11-08 14:15:00,46.46,46.46,46.41,46.44,11216.0,44.4524,44.4524,44.4045,44.4332,11216.0
2024-11-08 14:20:00,46.45,46.46,46.42,46.43,13006.0,44.4428,44.4524,44.4141,44.4237,13006.0
2024-11-08 14:25:00,46.43,46.44,46.4,46.44,15000.0,44.4237,44.4332,44.395,44.4332,15000.0
2024-11-08 14:30:00,46.46,46.46,46.4,46.44,15282.0,44.4524,44.4524,44.395,44.4332,15282.0
2024-11-08 14:35:00,46.44,46.44,46.3,46.3,75653.0,44.4332,44.4332,44.2993,44.2993,75653.0
2024-11-08 14:40:00,46.31,46.31,46.18,46.21,155001.0,44.3089,44.3089,44.1845,44.2132,155001.0
2024-11-08 14:45:00,46.22,46.3,46.22,46.3,51500.0,44.2227,44.2993,44.2227,44.2993,51500.0
2024-11-08 14:50:00,46.3,46.36,46.28,46.35,23440.0,44.2993,44.3567,44.2802,44.3471,23440.0
2024-11-08 14:55:00,46.35,46.45,46.33,46.45,38626.0,44.3471,44.4428,44.328,44.4428,38626.0
2024-11-08 15:00:00,46.45,46.59,46.43,46.46,125779.0,44.4428,44.5768,44.4237,44.4524,125779.0
2024-11-08 15:05:00,46.45,46.49,46.41,46.42,16549.0,44.4428,44.4811,44.4045,44.4141,16549.0
2024-11-08 15:10:00,46.41,46.48,46.39,46.46,19576.0,44.4045,44.4715,44.3854,44.4524,19576.0
2024-11-08 15:15:00,46.47,46.5,46.43,46.47,9414.0,44.4619,44.4906,44.4237,44.4619,9414.0
2024-11-08 15:20:00,46.49,46.59,46.48,46.52,50852.0,44.4811,44.5768,44.4715,44.5098,50852.0
2024-11-08 15:25:00,46.53,46.57,46.48,46.57,16762.0,44.5193,44.5576,44.4715,44.5576,16762.0
2024-11-08 15:30:00,46.56,46.69,46.55,46.69,28492.0,44.5481,44.6724,44.5385,44.6724,28492.0
2024-11-08 15:35:00,46.7,46.71,46.65,46.67,31329.0,44.682,44.6916,44.6342,44.6533,31329.0
2024-11-08 15:40:00,46.68,46.74,46.67,46.74,66095.0,44.6629,44.7203,44.6533,44.7203,66095.0
2024-11-08 15:45:00,46.72,46.75,46.7,46.75,33813.0,44.7011,44.7298,44.682,44.7298,33813.0
2024-11-08 15:50:00,46.75,46.78,46.66,46.68,113163.0,44.7298,44.7585,44.6437,44.6629,113163.0
2024-11-08 15:55:00,46.69,46.75,46.64,46.65,171015.0,44.6724,44.7298,44.6246,44.6342,171015.0
2024-11-11 09:30:00,46.09,46.1,45.56,45.64,432193.0,44.0984,44.1079,43.5913,43.6678,432193.0
2024-11-11 09:35:00,45.63,45.66,45.36,45.37,171964.0,43.6582,43.6869,43.3999,43.4095,171964.0
2024-11-11 09:40:00,45.36,45.39,45.25,45.3,201171.0,43.3999,43.4286,43.2947,43.3425,201171.0
2024-11-11 09:45:00,45.28,45.57,45.28,45.45,306303.0,43.3234,43.6008,43.3234,43.486,306303.0
2024-11-11 09:50:00,45.46,45.51,45.28,45.29,102250.0,43.4956,43.5434,43.3234,43.3329,102250.0
2024-11-11 09:55:00,45.29,45.34,45.14,45.15,73858.0,43.3329,43.3808,43.1894,43.199,73858.0
2024-11-11 10:00:00,45.15,45.23,45.15,45.22,225742.0,43.199,43.2755,43.199,43.266,225742.0
2024-11-11 10:05:00,45.23,45.43,45.18,45.43,135186.0,43.2755,43.4669,43.2277,43.4669,135186.0
2024-11-11 10:10:00,45.42,45.49,45.36,45.48,132480.0,43.4573,43.5243,43.3999,43.5147,132480.0
2024-11-11 10:15:00,45.47,45.49,45.43,45.45,57596.0,43.5052,43.5243,43.4669,43.486,57596.0
2024-11-11 10:20:00,45.45,45.53,45.39,45.48,66333.0,43.486,43.5626,43.4286,43.5147,66333.0
2024-11-11 10:25:00,45.49,45.5,45.4,45.5,34920.0,43.5243,43.5339,43.4382,43.5339,34920.0
2024-11-11 10:30:00,45.48,45.53,45.47,45.53,47527.0,43.5147,43.5626,43.5052,43.5626,47527.0
2024-11-11 10:35:00,45.53,45.59,45.43,45.43,24300.0,43.5626,43.62,43.4669,43.4669,24300.0
2024-11-11 10:40:00,45.39,45.57,45.38,45.57,58302.0,43.4286,43.6008,43.419,43.6008,58302.0
2024-11-11 10:45:00,45.55,45.63,45.5,45.53,45656.0,43.5817,43.6582,43.5339,43.5626,45656.0
2024-11-11 10:50:00,45.52,45.56,45.43,45.44,48297.0,43.553,43.5913,43.4669,43.4764,48297.0
2024-11-11 10:55:00,45.41,45.47,45.4,45.45,10496.0,43.4477,43.5052,43.4382,43.486,10496.0
2024-11-11 11:00:00,45.43,45.46,45.35,45.46,14660.0,43.4669,43.4956,43.3903,43.4956,14660.0
2024-11-11 11:05:00,45.46,45.53,45.46,45.5,33869.0,43.4956,43.5626,43.4956,43.5339,33869.0
2024-11-11 11:10:00,45.5,45.64,45.5,45.64,35868.0,43.5339,43.6678,43.5339,43.6678,35868.0
2024-11-11 11:15:00,45.64,45.7,45.6,45.66,53238.0,43.6678,43.7252,43.6295,43.6869,53238.0
2024-11-11 11:20:00,45.66,45.71,45.6,45.63,33150.0,43.6869,43.7348,43.6295,43.6582,33150.0
2024-11-11 11:25:00,45.65,45.66,45.62,45.65,20568.0,43.6774,43.6869,43.6487,43.6774,20568.0
2024-11-11 11:30:00,45.65,45.71,45.59,45.62,29068.0,43.6774,43.7348,43.62,43.6487,29068.0
2024-11-11 11:35:00,45.61,45.62,45.55,45.57,22859.0,43.6391,43.6487,43.5817,43.6008,22859.0
2024-11-11 11:40:00,45.58,45.62,45.56,45.59,15036.0,43.6104,43.6487,43.5913,43.62,15036.0
2024-11-11 11:45:00,45.62,45.64,45.58,45.58,26500.0,43.6487,43.6678,43.6104,43.6104,26500.0
2024-11-11 11:50:00,45.59,45.61,45.56,45.61,8856.0,43.62,43.6391,43.5913,43.6391,8856.0
2024-11-11 11:55:00,45.59,45.59,45.51,45.52,41331.0,43.62,43.62,43.5434,43.553,41331.0
2024-11-11 12:00:00,45.54,45.6,45.54,45.58,22092.0,43.5721,43.6295,43.5721,43.6104,22092.0
2024-11-11 12:05:00,45.57,45.62,45.56,45.62,27041.0,43.6008,43.6487,43.5913,43.6487,27041.0
2024-11-11 12:10:00,45.6,45.6,45.53,45.57,32196.0,43.6295,43.6295,43.5626,43.6008,32196.0
2024-11-11 12:15:00,45.55,45.63,45.55,45.63,29852.0,43.5817,43.6582,43.5817,43.6582,29852.0
2024-11-11 12:20:00,45.63,45.64,45.59,45.64,8442.0,43.6582,43.6678,43.62,43.6678,8442.0
2024-11-11 12:25:00,45.63,45.67,45.63,45.65,18109.0,43.6582,43.6965,43.6582,43.6774,18109.0
2024-11-11 12:30:00,45.61,45.64,45.56,45.58,11585.0,43.6391,43.6678,43.5913,43.6104,11585.0
2024-11-11 12:35:00,45.6,45.61,45.59,45.61,1973.0,43.6295,43.6391,43.62,43.6391,1973.0
2024-11-11 12:40:00,45.61,45.64,45.58,45.62,39501.0,43.6391,43.6678,43.6104,43.6487,39501.0
2024-11-11 12:45:00,45.63,45.67,45.62,45.67,49957.0,43.6582,43.6965,43.6487,43.6965,49957.0
2024-11-11 12:50:00,45.68,45.69,45.58,45.63,33506.0,43.7061,43.7156,43.6104,43.6582,33506.0
2024-11-11 12:55:00,45.65,45.72,45.64,45.71,26079.0,43.6774,43.7443,43.6678,43.7348,26079.0
2024-11-11 13:00:00,45.72,45.86,45.71,45.84,156118.0,43.7443,43.8783,43.7348,43.8592,156118.0
2024-11-11 13:05:00,45.85,45.92,45.79,45.79,29263.0,43.8687,43.9357,43.8113,43.8113,29263.0
2024-11-11 13:10:00,45.8,45.86,45.79,45.79,14841.0,43.8209,43.8783,43.8113,43.8113,14841.0
2024-11-11 13:15:00,45.78,45.8,45.75,45.8,14159.0,43.8018,43.8209,43.7731,43.8209,14159.0
2024-11-11 13:20:00,45.8,45.92,45.79,45.91,51723.0,43.8209,43.9357,43.8113,43.9261,51723.0
2024-11-11 13:25:00,45.91,45.91,45.78,45.78,17868.0,43.9261,43.9261,43.8018,43.8018,17868.0
2024-11-11 13:30:00,45.78,45.84,45.78,45.84,17000.0,43.8018,43.8592,43.8018,43.8592,17000.0
2024-11-11 13:35:00,45.83,45.87,45.76,45.79,9837.0,43.8496,43.8879,43.7826,43.8113,9837.0
2024-11-11 13:40:00,45.78,45.78,45.71,45.72,15945.0,43.8018,43.8018,43.7348,43.7443,15945.0
2024-11-11 13:45:00,45.72,45.76,45.66,45.71,60084.0,43.7443,43.7826,43.6869,43.7348,60084.0
2024-11-11 13:50:00,45.7,45.72,45.66,45.69,17923.0,43.7252,43.7443,43.6869,43.7156,17923.0
2024-11-11 13:55:00,45.67,45.72,45.67,45.72,11719.0,43.6965,43.7443,43.6965,43.7443,11719.0
2024-11-11 14:00:00,45.69,45.74,45.66,45.71,8501.0,43.7156,43.7635,43.6869,43.7348,8501.0
2024-11-11 14:05:00,45.7,45.72,45.68,45.69,11318.0,43.7252,43.7443,43.7061,43.7156,11318.0
2024-11-11 14:10:00,45.7,45.71,45.68,45.69,7190.0,43.7252,43.7348,43.7061,43.7156,7190.0
2024-11-11 14:15:00,45.67,45.71,45.62,45.68,37399.0,43.6965,43.7348,43.6487,43.7061,37399.0
2024-11-11 14:20:00,45.68,45.72,45.68,45.71,13585.0,43.7061,43.7443,43.7061,43.7348,13585.0
2024-11-11 14:25:00,45.69,45.71,45.65,45.66,3200.0,43.7156,43.7348,43.6774,43.6869,3200.0
2024-11-11 14:30:00,45.68,45.68,45.63,45.63,4094.0,43.7061,43.7061,43.6582,43.6582,4094.0
2024-11-11 14:35:00,45.63,45.68,45.63,45.66,3885.0,43.6582,43.7061,43.6582,43.6869,3885.0
2024-11-11 14:40:00,45.68,45.72,45.68,45.72,6621.0,43.7061,43.7443,43.7061,43.7443,6621.0
2024-11-11 14:45:00,45.71,45.77,45.69,45.69,7071.0,43.7348,43.7922,43.7156,43.7156,7071.0
2024-11-11 14:50:00,45.7,45.72,45.68,45.7,4725.0,43.7252,43.7443,43.7061,43.7252,4725.0
2024-11-11 14:55:00,45.69,45.69,45.67,45.68,2500.0,43.7156,43.7156,43.6965,43.7061,2500.0
2024-11-11 15:00:00,45.69,45.76,45.68,45.74,15205.0,43.7156,43.7826,43.7061,43.7635,15205.0
2024-11-11 15:05:00,45.75,45.76,45.72,45.72,5997.0,43.7731,43.7826,43.7443,43.7443,5997.0
2024-11-11 15:10:00,45.72,45.77,45.68,45.76,12356.0,43.7443,43.7922,43.7061,43.7826,12356.0
2024-11-11 15:15:00,45.76,45.79,45.72,45.78,18032.0,43.7826,43.8113,43.7443,43.8018,18032.0
2024-11-11 15:20:00,45.8,45.81,45.77,45.8,16588.0,43.8209,43.8305,43.7922,43.8209,16588.0
2024-11-11 15:25:00,45.79,45.83,45.79,45.8,65750.0,43.8113,43.8496,43.8113,43.8209,65750.0
2024-11-11 15:30:00,45.81,45.9,45.81,45.84,28258.0,43.8305,43.9166,43.8305,43.8592,28258.0
2024-11-11 15:35:00,45.83,45.87,45.81,45.84,17212.0,43.8496,43.8879,43.8305,43.8592,17212.0
2024-11-11 15:40:00,45.8,45.81,45.77,45.78,11476.0,43.8209,43.8305,43.7922,43.8018,11476.0
2024-11-11 15:45:00,45.79,45.83,45.76,45.79,18106.0,43.8113,43.8496,43.7826,43.8113,18106.0
2024-11-11 15:50:00,45.79,45.79,45.69,45.73,120119.0,43.8113,43.8113,43.7156,43.7539,120119.0
2024-11-11 15:55:00,45.72,45.82,45.7,45.71,102620.0,43.7443,43.84,43.7252,43.7348,102620.0
2024-11-12 09:30:00,45.6,45.64,45.39,45.49,334859.0,43.6295,43.6678,43.4286,43.5243,334859.0
2024-11-12 09:35:00,45.5,45.61,45.45,45.48,96093.0,43.5339,43.6391,43.486,43.5147,96093.0
2024-11-12 09:40:00,45.48,45.5,45.4,45.46,61825.0,43.5147,43.5339,43.4382,43.4956,61825.0
2024-11-12 09:45:00,45.47,45.66,45.46,45.63,52280.0,43.5052,43.6869,43.4956,43.6582,52280.0
2024-11-12 09:50:00,45.63,45.78,45.62,45.74,72093.0,43.6582,43.8018,43.6487,43.7635,72093.0
2024-11-12 09:55:00,45.72,45.78,45.7,45.75,53791.0,43.7443,43.8018,43.7252,43.7731,53791.0
2024-11-12 10:00:00,45.75,45.92,45.75,45.87,60186.0,43.7731,43.9357,43.7731,43.8879,60186.0
2024-11-12 10:05:00,45.88,46.01,45.86,45.92,68304.0,43.8974,44.0218,43.8783,43.9357,68304.0
2024-11-12 10:10:00,45.94,46.03,45.91,46.0,22724.0,43.9548,44.041,43.9261,44.0123,22724.0
2024-11-12 10:15:00,45.99,46.03,45.93,45.94,51484.0,44.0027,44.041,43.9453,43.9548,51484.0
2024-11-12 10:20:00,45.94,46.04,45.9,46.02,35490.0,43.9548,44.0505,43.9166,44.0314,35490.0
2024-11-12 10:25:00,46.03,46.12,46.02,46.11,37975.0,44.041,44.1271,44.0314,44.1175,37975.0
2024-11-12 10:30:00,46.1,46.16,46.03,46.03,55723.0,44.1079,44.1653,44.041,44.041,55723.0
2024-11-12 10:35:00,46.03,46.08,45.99,46.08,53899.0,44.041,44.0888,44.0027,44.0888,53899.0
2024-11-12 10:40:00,46.09,46.19,46.05,46.16,60648.0,44.0984,44.194,44.0601,44.1653,60648.0
2024-11-12 10:45:00,46.19,46.23,46.13,46.2,131938.0,44.194,44.2323,44.1366,44.2036,131938.0
2024-11-12 10:50:00,46.2,46.21,46.11,46.16,20563.0,44.2036,44.2132,44.1175,44.1653,20563.0
2024-11-12 10:55:00,46.17,46.17,46.09,46.12,24939.0,44.1749,44.1749,44.0984,44.1271,24939.0
2024-11-12 11:00:00,46.11,46.18,46.1,46.15,30000.0,44.1175,44.1845,44.1079,44.1558,30000.0
2024-11-12 11:05:00,46.16,46.26,46.15,46.26,41465.0,44.1653,44.261,44.1558,44.261,41465.0
2024-11-12 11:10:00,46.24,46.28,46.19,46.25,27227.0,44.2419,44.2802,44.194,44.2514,27227.0
2024-11-12 11:15:00,46.25,46.32,46.24,46.27,22725.0,44.2514,44.3184,44.2419,44.2706,22725.0
2024-11-12 11:20:00,46.27,46.35,46.27,46.33,21719.0,44.2706,44.3471,44.2706,44.328,21719.0
2024-11-12 11:25:00,46.31,46.36,46.28,46.35,24059.0,44.3089,44.3567,44.2802,44.3471,24059.0
2024-11-12 11:30:00,46.36,46.4,46.33,46.35,27457.0,44.3567,44.395,44.328,44.3471,27457.0
2024-11-12 11:35:00,46.36,46.52,46.32,46.5,95131.0,44.3567,44.5098,44.3184,44.4906,95131.0
2024-11-12 11:40:00,46.48,46.53,46.45,46.46,34350.0,44.4715,44.5193,44.4428,44.4524,34350.0
2024-11-12 11:45:00,46.45,46.49,46.41,46.49,28841.0,44.4428,44.4811,44.4045,44.4811,28841.0
2024-11-12 11:50:00,46.49,46.49,46.34,46.4,69309.0,44.4811,44.4811,44.3376,44.395,69309.0
2024-11-12 11:55:00,46.41,46.53,46.4,46.51,59764.0,44.4045,44.5193,44.395,44.5002,59764.0
2024-11-12 12:00:00,46.51,46.55,46.5,46.5,31060.0,44.5002,44.5385,44.4906,44.4906,31060.0
2024-11-12 12:05:00,46.48,46.53,46.48,46.48,22071.0,44.4715,44.5193,44.4715,44.4715,22071.0
2024-11-12 12:10:00,46.48,46.57,46.48,46.54,47111.0,44.4715,44.5576,44.4715,44.5289,47111.0
2024-11-12 12:15:00,46.53,46.59,46.52,46.57,26008.0,44.5193,44.5768,44.5098,44.5576,26008.0
2024-11-12 12:20:00,46.57,46.62,46.52,46.53,42698.0,44.5576,44.6055,44.5098,44.5193,42698.0
2024-11-12 12:25:00,46.54,46.55,46.47,46.54,13208.0,44.5289,44.5385,44.4619,44.5289,13208.0
2024-11-12 12:30:00,46.53,46.58,46.5,46.53,16401.0,44.5193,44.5672,44.4906,44.5193,16401.0
2024-11-12 12:35:00,46.54,46.56,46.47,46.53,12062.0,44.5289,44.5481,44.4619,44.5193,12062.0
2024-11-12 12:40:00,46.53,46.61,46.53,46.57,28094.0,44.5193,44.5959,44.5193,44.5576,28094.0
2024-11-12 12:45:00,46.57,46.66,46.56,46.65,27978.0,44.5576,44.6437,44.5481,44.6342,27978.0
2024-11-12 12:50:00,46.66,46.67,46.62,46.64,21733.0,44.6437,44.6533,44.6055,44.6246,21733.0
2024-11-12 12:55:00,46.63,46.9,46.63,46.87,82438.0,44.615,44.8734,44.615,44.8447,82438.0
2024-11-12 13:00:00,46.88,46.93,46.78,46.85,89318.0,44.8542,44.9021,44.7585,44.8255,89318.0
2024-11-12 13:05:00,46.86,46.89,46.82,46.84,24236.0,44.8351,44.8638,44.7968,44.816,24236.0
2024-11-12 13:10:00,46.83,46.89,46.81,46.83,26725.0,44.8064,44.8638,44.7872,44.8064,26725.0
2024-11-12 13:15:00,46.82,46.83,46.73,46.74,49631.0,44.7968,44.8064,44.7107,44.7203,49631.0
2024-11-12 13:20:00,46.74,46.82,46.72,46.77,30042.0,44.7203,44.7968,44.7011,44.749,30042.0
2024-11-12 13:25:00,46.77,46.78,46.67,46.67,35316.0,44.749,44.7585,44.6533,44.6533,35316.0
2024-11-12 13:30:00,46.68,46.69,46.57,46.57,55244.0,44.6629,44.6724,44.5576,44.5576,55244.0
2024-11-12 13:35:00,46.56,46.56,46.48,46.54,71330.0,44.5481,44.5481,44.4715,44.5289,71330.0
2024-11-12 13:40:00,46.53,46.57,46.49,46.49,20084.0,44.5193,44.5576,44.4811,44.4811,20084.0
2024-11-12 13:45:00,46.5,46.53,46.46,46.5,29390.0,44.4906,44.5193,44.4524,44.4906,29390.0
2024-11-12 13:50:00,46.49,46.5,46.43,46.44,41153.0,44.4811,44.4906,44.4237,44.4332,41153.0
2024-11-12 13:55:00,46.43,46.43,46.26,46.33,26857.0,44.4237,44.4237,44.261,44.328,26857.0
2024-11-12 14:00:00,46.34,46.34,46.25,46.28,16618.0,44.3376,44.3376,44.2514,44.2802,16618.0
2024-11-12 14:05:00,46.26,46.29,46.19,46.26,36408.0,44.261,44.2897,44.194,44.261,36408.0
2024-11-12 14:10:00,46.26,46.34,46.25,46.33,85502.0,44.261,44.3376,44.2514,44.328,85502.0
2024-11-12 14:15:00,46.34,46.47,46.33,46.42,91228.0,44.3376,44.4619,44.328,44.4141,91228.0
2024-11-12 14:20:00,46.39,46.44,46.34,46.43,65518.0,44.3854,44.4332,44.3376,44.4237,65518.0
2024-11-12 14:25:00,46.41,46.54,46.39,46.43,130466.0,44.4045,44.5289,44.3854,44.4237,130466.0
2024-11-12 14:30:00,46.44,46.52,46.41,46.46,39057.0,44.4332,44.5098,44.4045,44.4524,39057.0
2024-11-12 14:35:00,46.48,46.51,46.42,46.43,19708.0,44.4715,44.5002,44.4141,44.4237,19708.0
2024-11-12 14:40:00,46.44,46.46,46.35,46.39,24890.0,44.4332,44.4524,44.3471,44.3854,24890.0
2024-11-12 14:45:00,46.43,46.48,46.42,46.48,13447.0,44.4237,44.4715,44.4141,44.4715,13447.0
2024-11-12 14:50:00,46.47,46.53,46.47,46.53,6690.0,44.4619,44.5193,44.4619,44.5193,6690.0
2024-11-12 14:55:00,46.53,46.56,46.5,46.54,13394.0,44.5193,44.5481,44.4906,44.5289,13394.0
2024-11-12 15:00:00,46.54,46.61,46.53,46.57,14937.0,44.5289,44.5959,44.5193,44.5576,14937.0
2024-11-12 15:05:00,46.56,46.59,46.54,46.57,15164.0,44.5481,44.5768,44.5289,44.5576,15164.0
2024-11-12 15:10:00,46.55,46.57,46.49,46.53,21345.0,44.5385,44.5576,44.4811,44.5193,21345.0
2024-11-12 15:15:00,46.55,46.66,46.53,46.64,40013.0,44.5385,44.6437,44.5193,44.6246,40013.0
2024-11-12 15:20:00,46.62,46.67,46.62,46.66,23310.0,44.6055,44.6533,44.6055,44.6437,23310.0
2024-11-12 15:25:00,46.64,46.72,46.64,46.65,35478.0,44.6246,44.7011,44.6246,44.6342,35478.0
2024-11-12 15:30:00,46.68,46.77,46.65,46.77,54291.0,44.6629,44.749,44.6342,44.749,54291.0
2024-11-12 15:35:00,46.76,46.82,46.7,46.7,26777.0,44.7394,44.7968,44.682,44.682,26777.0
2024-11-12 15:40:00,46.74,46.8,46.72,46.76,23397.0,44.7203,44.7777,44.7011,44.7394,23397.0
2024-11-12 15:45:00,46.76,46.8,46.72,46.73,20908.0,44.7394,44.7777,44.7011,44.7107,20908.0
2024-11-12 15:50:00,46.74,46.97,46.73,46.91,66561.0,44.7203,44.9403,44.7107,44.8829,66561.0
2024-11-12 15:55:00,46.91,46.99,46.84,46.89,123331.0,44.8829,44.9595,44.816,44.8638,123331.0
2024-11-13 09:30:00,46.73,46.85,46.64,46.73,221219.0,44.7107,44.8255,44.6246,44.7107,221219.0
2024-11-13 09:35:00,46.73,46.88,46.62,46.62,75553.0,44.7107,44.8542,44.6055,44.6055,75553.0
2024-11-13 09:40:00,46.61,46.72,46.59,46.61,67353.0,44.5959,44.7011,44.5768,44.5959,67353.0
2024-11-13 09:45:00,46.61,46.71,46.6,46.7,61906.0,44.5959,44.6916,44.5863,44.682,61906.0
2024-11-13 09:50:00,46.7,46.91,46.7,46.79,61093.0,44.682,44.8829,44.682,44.7681,61093.0
2024-11-13 09:55:00,46.8,46.88,46.68,46.7,83241.0,44.7777,44.8542,44.6629,44.682,83241.0
2024-11-13 10:00:00,46.71,46.96,46.7,46.96,43495.0,44.6916,44.9308,44.682,44.9308,43495.0
2024-11-13 10:05:00,46.98,47.2,46.97,46.98,84414.0,44.9499,45.1604,44.9403,44.9499,84414.0
2024-11-13 10:10:00,46.97,46.97,46.79,46.9,78680.0,44.9403,44.9403,44.7681,44.8734,78680.0
2024-11-13 10:15:00,46.91,46.91,46.77,46.81,45671.0,44.8829,44.8829,44.749,44.7872,45671.0
2024-11-13 10:20:00,46.81,46.87,46.79,46.8,47777.0,44.7872,44.8447,44.7681,44.7777,47777.0
2024-11-13 10:25:00,46.8,46.85,46.74,46.79,35852.0,44.7777,44.8255,44.7203,44.7681,35852.0
2024-11-13 10:30:00,46.8,46.85,46.67,46.7,62892.0,44.7777,44.8255,44.6533,44.682,62892.0
2024-11-13 10:35:00,46.7,46.76,46.62,46.72,54305.0,44.682,44.7394,44.6055,44.7011,54305.0
2024-11-13 10:40:00,46.74,46.84,46.61,46.63,59539.0,44.7203,44.816,44.5959,44.615,59539.0
2024-11-13 10:45:00,46.67,46.68,46.56,46.56,48979.0,44.6533,44.6629,44.5481,44.5481,48979.0
2024-11-13 10:50:00,46.56,46.64,46.55,46.56,29636.0,44.5481,44.6246,44.5385,44.5481,29636.0
2024-11-13 10:55:00,46.56,46.59,46.49,46.55,51648.0,44.5481,44.5768,44.4811,44.5385,51648.0
2024-11-13 11:00:00,46.55,46.58,46.51,46.55,45652.0,44.5385,44.5672,44.5002,44.5385,45652.0
2024-11-13 11:05:00,46.58,46.65,46.49,46.51,36516.0,44.5672,44.6342,44.4811,44.5002,36516.0
2024-11-13 11:10:00,46.51,46.59,46.49,46.51,44520.0,44.5002,44.5768,44.4811,44.5002,44520.0
2024-11-13 11:15:00,46.51,46.56,46.48,46.51,20750.0,44.5002,44.5481,44.4715,44.5002,20750.0
2024-11-13 11:20:00,46.51,46.55,46.48,46.5,13344.0,44.5002,44.5385,44.4715,44.4906,13344.0
2024-11-13 11:25:00,46.49,46.49,46.37,46.39,65823.0,44.4811,44.4811,44.3663,44.3854,65823.0
2024-11-13 11:30:00,46.38,46.43,46.34,46.37,19175.0,44.3758,44.4237,44.3376,44.3663,19175.0
2024-11-13 11:35:00,46.36,46.41,46.31,46.38,32626.0,44.3567,44.4045,44.3089,44.3758,32626.0
2024-11-13 11:40:00,46.39,46.45,46.36,46.45,33443.0,44.3854,44.4428,44.3567,44.4428,33443.0
2024-11-13 11:45:00,46.44,46.44,46.27,46.32,34826.0,44.4332,44.4332,44.2706,44.3184,34826.0
2024-11-13 11:50:00,46.31,46.38,46.3,46.36,39771.0,44.3089,44.3758,44.2993,44.3567,39771.0
2024-11-13 11:55:00,46.35,46.47,46.35,46.41,47875.0,44.3471,44.4619,44.3471,44.4045,47875.0
2024-11-13 12:00:00,46.42,46.46,46.4,46.43,28507.0,44.4141,44.4524,44.395,44.4237,28507.0
2024-11-13 12:05:00,46.4,46.4,46.25,46.31,43220.0,44.395,44.395,44.2514,44.3089,43220.0
2024-11-13 12:10:00,46.31,46.31,46.24,46.28,22374.0,44.3089,44.3089,44.2419,44.2802,22374.0
2024-11-13 12:15:00,46.28,46.33,46.22,46.33,33167.0,44.2802,44.328,44.2227,44.328,33167.0
2024-11-13 12:20:00,46.33,46.47,46.32,46.43,30844.0,44.328,44.4619,44.3184,44.4237,30844.0
2024-11-13 12:25:00,46.43,46.45,46.34,46.39,28225.0,44.4237,44.4428,44.3376,44.3854,28225.0
2024-11-13 12:30:00,46.38,46.41,46.34,46.4,19909.0,44.3758,44.4045,44.3376,44.395,19909.0
2024-11-13 12:35:00,46.4,46.4,46.31,46.34,8825.0,44.395,44.395,44.3089,44.3376,8825.0
2024-11-13 12:40:00,46.35,46.37,46.31,46.34,16387.0,44.3471,44.3663,44.3089,44.3376,16387.0
2024-11-13 12:45:00,46.34,46.34,46.21,46.25,18798.0,44.3376,44.3376,44.2132,44.2514,18798.0
2024-11-13 12:50:00,46.24,46.29,46.21,46.24,16563.0,44.2419,44.2897,44.2132,44.2419,16563.0
2024-11-13 12:55:00,46.25,46.28,46.22,46.24,12745.0,44.2514,44.2802,44.2227,44.2419,12745.0
2024-11-13 13:00:00,46.24,46.27,46.22,46.27,10953.0,44.2419,44.2706,44.2227,44.2706,10953.0
2024-11-13 13:05:00,46.27,46.4,46.27,46.4,16353.0,44.2706,44.395,44.2706,44.395,16353.0
2024-11-13 13:10:00,46.41,46.49,46.39,46.44,18308.0,44.4045,44.4811,44.3854,44.4332,18308.0
2024-11-13 13:15:00,46.44,46.49,46.42,46.45,11600.0,44.4332,44.4811,44.4141,44.4428,11600.0
2024-11-13 13:20:00,46.44,46.46,46.37,46.41,18396.0,44.4332,44.4524,44.3663,44.4045,18396.0
2024-11-13 13:25:00,46.39,46.43,46.37,46.42,24226.0,44.3854,44.4237,44.3663,44.4141,24226.0
2024-11-13 13:30:00,46.43,46.43,46.38,46.41,11063.0,44.4237,44.4237,44.3758,44.4045,11063.0
2024-11-13 13:35:00,46.4,46.49,46.4,46.46,11742.0,44.395,44.4811,44.395,44.4524,11742.0
2024-11-13 13:40:00,46.46,46.49,46.42,46.43,10718.0,44.4524,44.4811,44.4141,44.4237,10718.0
2024-11-13 13:45:00,46.41,46.44,46.39,46.43,12950.0,44.4045,44.4332,44.3854,44.4237,12950.0
2024-11-13 13:50:00,46.44,46.46,46.42,46.43,3551.0,44.4332,44.4524,44.4141,44.4237,3551.0
2024-11-13 13:55:00,46.44,46.54,46.43,46.52,19320.0,44.4332,44.5289,44.4237,44.5098,19320.0
2024-11-13 14:00:00,46.52,46.54,46.49,46.52,15603.0,44.5098,44.5289,44.4811,44.5098,15603.0
2024-11-13 14:05:00,46.49,46.54,46.49,46.54,12346.0,44.4811,44.5289,44.4811,44.5289,12346.0
2024-11-13 14:10:00,46.54,46.56,46.43,46.47,37455.0,44.5289,44.5481,44.4237,44.4619,37455.0
2024-11-13 14:15:00,46.48,46.6,46.45,46.6,37010.0,44.4715,44.5863,44.4428,44.5863,37010.0
2024-11-13 14:20:00,46.6,46.62,46.54,46.6,14219.0,44.5863,44.6055,44.5289,44.5863,14219.0
2024-11-13 14:25:00,46.59,46.7,46.58,46.67,45076.0,44.5768,44.682,44.5672,44.6533,45076.0
2024-11-13 14:30:00,46.67,46.73,46.64,46.67,25149.0,44.6533,44.7107,44.6246,44.6533,25149.0
2024-11-13 14:35:00,46.69,46.75,46.69,46.71,49123.0,44.6724,44.7298,44.6724,44.6916,49123.0
2024-11-13 14:40:00,46.73,46.84,46.73,46.84,29465.0,44.7107,44.816,44.7107,44.816,29465.0
2024-11-13 14:45:00,46.82,46.85,46.77,46.84,13507.0,44.7968,44.8255,44.749,44.816,13507.0
2024-11-13 14:50:00,46.84,46.87,46.79,46.84,5777.0,44.816,44.8447,44.7681,44.816,5777.0
2024-11-13 14:55:00,46.86,46.89,46.85,46.85,16340.0,44.8351,44.8638,44.8255,44.8255,16340.0
2024-11-13 15:00:00,46.87,46.91,46.82,46.89,16169.0,44.8447,44.8829,44.7968,44.8638,16169.0
2024-11-13 15:05:00,46.87,46.89,46.74,46.74,12931.0,44.8447,44.8638,44.7203,44.7203,12931.0
2024-11-13 15:10:00,46.74,46.75,46.65,46.65,20576.0,44.7203,44.7298,44.6342,44.6342,20576.0
2024-11-13 15:15:00,46.65,46.69,46.61,46.68,23624.0,44.6342,44.6724,44.5959,44.6629,23624.0
2024-11-13 15:20:00,46.65,46.65,46.58,46.63,7600.0,44.6342,44.6342,44.5672,44.615,7600.0
2024-11-13 15:25:00,46.62,46.66,46.61,46.65,10482.0,44.6055,44.6437,44.5959,44.6342,10482.0
2024-11-13 15:30:00,46.65,46.72,46.6,46.64,94949.0,44.6342,44.7011,44.5863,44.6246,94949.0
2024-11-13 15:35:00,46.62,46.62,46.54,46.6,25125.0,44.6055,44.6055,44.5289,44.5863,25125.0
2024-11-13 15:40:00,46.59,46.61,46.55,46.61,14703.0,44.5768,44.5959,44.5385,44.5959,14703.0
2024-11-13 15:45:00,46.6,46.67,46.58,46.62,24240.0,44.5863,44.6533,44.5672,44.6055,24240.0
2024-11-13 15:50:00,46.64,46.78,46.64,46.77,48859.0,44.6246,44.7585,44.6246,44.749,48859.0
2024-11-13 15:55:00,46.8,46.85,46.71,46.76,76547.0,44.7777,44.8255,44.6916,44.7394,76547.0
2024-11-14 09:30:00,46.54,46.62,46.43,46.59,211529.0,44.5289,44.6055,44.4237,44.5768,211529.0
2024-11-14 09:35:00,46.58,46.76,46.55,46.75,63798.0,44.5672,44.7394,44.5385,44.7298,63798.0
2024-11-14 09:40:00,46.74,47.0,46.74,46.89,60880.0,44.7203,44.969,44.7203,44.8638,60880.0
2024-11-14 09:45:00,46.92,46.95,46.69,46.69,74439.0,44.8925,44.9212,44.6724,44.6724,74439.0
2024-11-14 09:50:00,46.69,46.76,46.61,46.71,52319.0,44.6724,44.7394,44.5959,44.6916,52319.0
2024-11-14 09:55:00,46.7,46.89,46.7,46.86,30612.0,44.682,44.8638,44.682,44.8351,30612.0
2024-11-14 10:00:00,46.86,46.95,46.86,46.95,47233.0,44.8351,44.9212,44.8351,44.9212,47233.0
2024-11-14 10:05:00,46.93,46.97,46.86,46.95,47319.0,44.9021,44.9403,44.8351,44.9212,47319.0
2024-11-14 10:10:00,46.94,47.04,46.93,46.97,45989.0,44.9116,45.0073,44.9021,44.9403,45989.0
2024-11-14 10:15:00,46.97,47.12,46.9,47.12,68460.0,44.9403,45.0839,44.8734,45.0839,68460.0
2024-11-14 10:20:00,47.12,47.12,47.02,47.02,27706.0,45.0839,45.0839,44.9882,44.9882,27706.0
2024-11-14 10:25:00,47.01,47.01,46.82,46.83,34944.0,44.9786,44.9786,44.7968,44.8064,34944.0
2024-11-14 10:30:00,46.84,46.92,46.81,46.87,15099.0,44.816,44.8925,44.7872,44.8447,15099.0
2024-11-14 10:35:00,46.85,46.86,46.73,46.76,27386.0,44.8255,44.8351,44.7107,44.7394,27386.0
2024-11-14 10:40:00,46.75,46.84,46.75,46.78,18935.0,44.7298,44.816,44.7298,44.7585,18935.0
2024-11-14 10:45:00,46.78,46.82,46.74,46.79,9200.0,44.7585,44.7968,44.7203,44.7681,9200.0
2024-11-14 10:50:00,46.81,46.87,46.79,46.83,10683.0,44.7872,44.8447,44.7681,44.8064,10683.0
2024-11-14 10:55:00,46.85,46.91,46.81,46.88,11958.0,44.8255,44.8829,44.7872,44.8542,11958.0
2024-11-14 11:00:00,46.89,47.02,46.86,46.96,19896.0,44.8638,44.9882,44.8351,44.9308,19896.0
2024-11-14 11:05:00,46.98,46.98,46.9,46.91,5103.0,44.9499,44.9499,44.8734,44.8829,5103.0
2024-11-14 11:10:00,46.91,46.91,46.82,46.85,5595.0,44.8829,44.8829,44.7968,44.8255,5595.0
2024-11-14 11:15:00,46.86,46.88,46.78,46.86,5377.0,44.8351,44.8542,44.7585,44.8351,5377.0
2024-11-14 11:20:00,46.86,46.88,46.78,46.8,4600.0,44.8351,44.8542,44.7585,44.7777,4600.0
2024-11-14 11:25:00,46.8,46.81,46.77,46.8,9447.0,44.7777,44.7872,44.749,44.7777,9447.0
2024-11-14 11:30:00,46.82,46.84,46.8,46.83,3271.0,44.7968,44.816,44.7777,44.8064,3271.0
2024-11-14 11:35:00,46.83,46.84,46.79,46.8,5143.0,44.8064,44.816,44.7681,44.7777,5143.0
2024-11-14 11:40:00,46.81,46.87,46.78,46.85,8835.0,44.7872,44.8447,44.7585,44.8255,8835.0
2024-11-14 11:45:00,46.88,47.03,46.86,47.03,15651.0,44.8542,44.9977,44.8351,44.9977,15651.0
2024-11-14 11:50:00,46.99,47.12,46.98,47.11,13321.0,44.9595,45.0839,44.9499,45.0743,13321.0
2024-11-14 11:55:00,47.12,47.14,47.05,47.07,18124.0,45.0839,45.103,45.0169,45.036,18124.0
2024-11-14 12:00:00,47.08,47.19,47.08,47.12,15893.0,45.0456,45.1508,45.0456,45.0839,15893.0
2024-11-14 12:05:00,47.12,47.16,47.11,47.12,10120.0,45.0839,45.1221,45.0743,45.0839,10120.0
2024-11-14 12:10:00,47.13,47.23,47.06,47.22,26907.0,45.0934,45.1891,45.0264,45.1795,26907.0
2024-11-14 12:15:00,47.22,47.3,47.21,47.22,33184.0,45.1795,45.2561,45.17,45.1795,33184.0
2024-11-14 12:20:00,47.23,47.27,47.2,47.24,9639.0,45.1891,45.2274,45.1604,45.1987,9639.0
2024-11-14 12:25:00,47.25,47.28,47.22,47.24,6845.0,45.2082,45.2369,45.1795,45.1987,6845.0
2024-11-14 12:30:00,47.24,47.41,47.23,47.27,50489.0,45.1987,45.3613,45.1891,45.2274,50489.0
2024-11-14 12:35:00,47.26,47.26,47.1,47.12,16808.0,45.2178,45.2178,45.0647,45.0839,16808.0
2024-11-14 12:40:00,47.12,47.17,47.1,47.14,15624.0,45.0839,45.1317,45.0647,45.103,15624.0
2024-11-14 12:45:00,47.16,47.46,47.16,47.43,47678.0,45.1221,45.4092,45.1221,45.3805,47678.0
2024-11-14 12:50:00,47.44,47.45,47.23,47.24,32618.0,45.39,45.3996,45.1891,45.1987,32618.0
2024-11-14 12:55:00,47.25,47.27,47.19,47.21,10793.0,45.2082,45.2274,45.1508,45.17,10793.0
2024-11-14 13:00:00,47.23,47.28,47.17,47.18,11643.0,45.1891,45.2369,45.1317,45.1413,11643.0
2024-11-14 13:05:00,47.18,47.21,47.16,47.18,6725.0,45.1413,45.17,45.1221,45.1413,6725.0
2024-11-14 13:10:00,47.17,47.2,47.13,47.19,16023.0,45.1317,45.1604,45.0934,45.1508,16023.0
2024-11-14 13:15:00,47.18,47.26,47.16,47.26,6727.0,45.1413,45.2178,45.1221,45.2178,6727.0
2024-11-14 13:20:00,47.24,47.27,47.21,47.25,7264.0,45.1987,45.2274,45.17,45.2082,7264.0
2024-11-14 13:25:00,47.25,47.33,47.22,47.32,3860.0,45.2082,45.2848,45.1795,45.2752,3860.0
2024-11-14 13:30:00,47.33,47.41,47.31,47.37,18088.0,45.2848,45.3613,45.2656,45.323,18088.0
2024-11-14 13:35:00,47.38,47.39,47.33,47.39,18272.0,45.3326,45.3422,45.2848,45.3422,18272.0
2024-11-14 13:40:00,47.4,47.41,47.33,47.33,3825.0,45.3518,45.3613,45.2848,45.2848,3825.0
2024-11-14 13:45:00,47.36,47.37,47.34,47.37,4740.0,45.3135,45.323,45.2943,45.323,4740.0
2024-11-14 13:50:00,47.35,47.4,47.33,47.38,8290.0,45.3039,45.3518,45.2848,45.3326,8290.0
2024-11-14 13:55:00,47.38,47.51,47.38,47.48,40531.0,45.3326,45.457,45.3326,45.4283,40531.0
2024-11-14 14:00:00,47.5,47.5,47.22,47.23,23913.0,45.4474,45.4474,45.1795,45.1891,23913.0
2024-11-14 14:05:00,47.25,47.25,47.19,47.24,16142.0,45.2082,45.2082,45.1508,45.1987,16142.0
2024-11-14 14:10:00,47.24,47.27,47.2,47.25,4830.0,45.1987,45.2274,45.1604,45.2082,4830.0
2024-11-14 14:15:00,47.25,47.29,47.23,47.26,7635.0,45.2082,45.2465,45.1891,45.2178,7635.0
2024-11-14 14:20:00,47.24,47.3,47.22,47.24,5300.0,45.1987,45.2561,45.1795,45.1987,5300.0
2024-11-14 14:25:00,47.25,47.25,47.18,47.19,14100.0,45.2082,45.2082,45.1413,45.1508,14100.0
2024-11-14 14:30:00,47.2,47.22,47.15,47.19,3875.0,45.1604,45.1795,45.1126,45.1508,3875.0
2024-11-14 14:35:00,47.19,47.19,47.12,47.15,3985.0,45.1508,45.1508,45.0839,45.1126,3985.0
2024-11-14 14:40:00,47.12,47.16,47.1,47.15,6688.0,45.0839,45.1221,45.0647,45.1126,6688.0
2024-11-14 14:45:00,47.15,47.23,47.15,47.22,14573.0,45.1126,45.1891,45.1126,45.1795,14573.0
2024-11-14 14:50:00,47.21,47.21,47.04,47.07,12446.0,45.17,45.17,45.0073,45.036,12446.0
2024-11-14 14:55:00,47.07,47.16,47.06,47.14,8136.0,45.036,45.1221,45.0264,45.103,8136.0
2024-11-14 15:00:00,47.13,47.48,47.13,47.44,57520.0,45.0934,45.4283,45.0934,45.39,57520.0
2024-11-14 15:05:00,47.43,47.65,47.41,47.57,64781.0,45.3805,45.591,45.3613,45.5144,64781.0
2024-11-14 15:10:00,47.57,47.63,47.48,47.57,34746.0,45.5144,45.5718,45.4283,45.5144,34746.0
2024-11-14 15:15:00,47.55,47.55,47.31,47.37,44240.0,45.4953,45.4953,45.2656,45.323,44240.0
2024-11-14 15:20:00,47.38,47.46,47.36,47.38,24514.0,45.3326,45.4092,45.3135,45.3326,24514.0
2024-11-14 15:25:00,47.39,47.43,47.34,47.37,10369.0,45.3422,45.3805,45.2943,45.323,10369.0
2024-11-14 15:30:00,47.36,47.54,47.34,47.49,46678.0,45.3135,45.4857,45.2943,45.4379,46678.0
2024-11-14 15:35:00,47.5,47.52,47.41,47.47,32118.0,45.4474,45.4666,45.3613,45.4187,32118.0
2024-11-14 15:40:00,47.45,47.54,47.44,47.52,27982.0,45.3996,45.4857,45.39,45.4666,27982.0
2024-11-14 15:45:00,47.52,47.62,47.49,47.59,16858.0,45.4666,45.5622,45.4379,45.5335,16858.0
2024-11-14 15:50:00,47.6,47.6,47.44,47.47,49430.0,45.5431,45.5431,45.39,45.4187,49430.0
2024-11-14 15:55:00,47.49,47.54,47.42,47.44,71603.0,45.4379,45.4857,45.3709,45.39,71603.0
2024-11-15 09:30:00,48.0,48.12,47.84,48.0,203867.0,45.9258,46.0406,45.7727,45.9258,203867.0
2024-11-15 09:35:00,48.0,48.0,47.88,47.94,87654.0,45.9258,45.9258,45.811,45.8684,87654.0
2024-11-15 09:40:00,47.97,48.12,47.87,48.02,45704.0,45.8971,46.0406,45.8014,45.945,45704.0
2024-11-15 09:45:00,48.04,48.07,47.91,47.93,49506.0,45.9641,45.9928,45.8397,45.8589,49506.0
2024-11-15 09:50:00,47.94,48.1,47.94,48.08,44236.0,45.8684,46.0215,45.8684,46.0024,44236.0
2024-11-15 09:55:00,48.09,48.26,48.08,48.2,69515.0,46.0119,46.1746,46.0024,46.1172,69515.0
2024-11-15 10:00:00,48.22,48.41,48.22,48.37,70369.0,46.1363,46.3181,46.1363,46.2798,70369.0
2024-11-15 10:05:00,48.37,48.5,48.31,48.45,63767.0,46.2798,46.4042,46.2224,46.3564,63767.0
2024-11-15 10:10:00,48.45,48.53,48.32,48.32,46293.0,46.3564,46.4329,46.232,46.232,46293.0
2024-11-15 10:15:00,48.34,48.39,48.2,48.2,62703.0,46.2511,46.299,46.1172,46.1172,62703.0
2024-11-15 10:20:00,48.22,48.42,48.22,48.41,45270.0,46.1363,46.3277,46.1363,46.3181,45270.0
2024-11-15 10:25:00,48.4,48.42,48.31,48.39,24011.0,46.3085,46.3277,46.2224,46.299,24011.0
2024-11-15 10:30:00,48.42,48.47,48.38,48.44,21969.0,46.3277,46.3755,46.2894,46.3468,21969.0
2024-11-15 10:35:00,48.44,48.53,48.4,48.45,99170.0,46.3468,46.4329,46.3085,46.3564,99170.0
2024-11-15 10:40:00,48.45,48.55,48.44,48.48,58881.0,46.3564,46.4521,46.3468,46.3851,58881.0
2024-11-15 10:45:00,48.49,48.54,48.39,48.41,27072.0,46.3947,46.4425,46.299,46.3181,27072.0
2024-11-15 10:50:00,48.41,48.5,48.26,48.49,205819.0,46.3181,46.4042,46.1746,46.3947,205819.0
2024-11-15 10:55:00,48.44,48.57,48.43,48.52,48186.0,46.3468,46.4712,46.3372,46.4234,48186.0
2024-11-15 11:00:00,48.54,48.56,48.49,48.53,18374.0,46.4425,46.4616,46.3947,46.4329,18374.0
2024-11-15 11:05:00,48.53,48.55,48.39,48.45,21883.0,46.4329,46.4521,46.299,46.3564,21883.0
2024-11-15 11:10:00,48.44,48.45,48.24,48.34,61700.0,46.3468,46.3564,46.1555,46.2511,61700.0
2024-11-15 11:15:00,48.35,48.35,48.17,48.2,10989.0,46.2607,46.2607,46.0885,46.1172,10989.0
2024-11-15 11:20:00,48.24,48.36,48.23,48.24,35175.0,46.1555,46.2703,46.1459,46.1555,35175.0
2024-11-15 11:25:00,48.22,48.29,48.21,48.23,24161.0,46.1363,46.2033,46.1268,46.1459,24161.0
2024-11-15 11:30:00,48.25,48.44,48.24,48.42,27109.0,46.165,46.3468,46.1555,46.3277,27109.0
2024-11-15 11:35:00,48.45,48.55,48.45,48.53,26854.0,46.3564,46.4521,46.3564,46.4329,26854.0
2024-11-15 11:40:00,48.54,48.65,48.54,48.59,63902.0,46.4425,46.5477,46.4425,46.4903,63902.0
2024-11-15 11:45:00,48.54,48.59,48.42,48.5,28734.0,46.4425,46.4903,46.3277,46.4042,28734.0
2024-11-15 11:50:00,48.5,48.57,48.5,48.5,21180.0,46.4042,46.4712,46.4042,46.4042,21180.0
2024-11-15 11:55:00,48.52,48.6,48.52,48.55,14781.0,46.4234,46.4999,46.4234,46.4521,14781.0
2024-11-15 12:00:00,48.54,48.6,48.53,48.56,18313.0,46.4425,46.4999,46.4329,46.4616,18313.0
2024-11-15 12:05:00,48.55,48.61,48.52,48.61,16292.0,46.4521,46.5095,46.4234,46.5095,16292.0
2024-11-15 12:10:00,48.62,48.66,48.56,48.57,18016.0,46.519,46.5573,46.4616,46.4712,18016.0
2024-11-15 12:15:00,48.55,48.6,48.51,48.53,21208.0,46.4521,46.4999,46.4138,46.4329,21208.0
2024-11-15 12:20:00,48.52,48.61,48.52,48.61,10817.0,46.4234,46.5095,46.4234,46.5095,10817.0
2024-11-15 12:25:00,48.6,48.67,48.6,48.65,28946.0,46.4999,46.5669,46.4999,46.5477,28946.0
2024-11-15 12:30:00,48.65,48.8,48.65,48.73,50100.0,46.5477,46.6913,46.5477,46.6243,50100.0
2024-11-15 12:35:00,48.75,48.8,48.69,48.71,22148.0,46.6434,46.6913,46.586,46.6051,22148.0
2024-11-15 12:40:00,48.73,48.78,48.67,48.68,16438.0,46.6243,46.6721,46.5669,46.5764,16438.0
2024-11-15 12:45:00,48.66,48.73,48.62,48.71,5968.0,46.5573,46.6243,46.519,46.6051,5968.0
2024-11-15 12:50:00,48.72,48.8,48.72,48.77,37030.0,46.6147,46.6913,46.6147,46.6626,37030.0
2024-11-15 12:55:00,48.75,48.75,48.6,48.63,27822.0,46.6434,46.6434,46.4999,46.5286,27822.0
2024-11-15 13:00:00,48.63,48.66,48.59,48.62,17940.0,46.5286,46.5573,46.4903,46.519,17940.0
2024-11-15 13:05:00,48.61,48.65,48.54,48.55,11043.0,46.5095,46.5477,46.4425,46.4521,11043.0
2024-11-15 13:10:00,48.56,48.63,48.55,48.58,28879.0,46.4616,46.5286,46.4521,46.4808,28879.0
2024-11-15 13:15:00,48.57,48.58,48.44,48.53,17729.0,46.4712,46.4808,46.3468,46.4329,17729.0
2024-11-15 13:20:00,48.51,48.57,48.43,48.56,14580.0,46.4138,46.4712,46.3372,46.4616,14580.0
2024-11-15 13:25:00,48.55,48.55,48.48,48.5,10200.0,46.4521,46.4521,46.3851,46.4042,10200.0
2024-11-15 13:30:00,48.52,48.61,48.5,48.6,24354.0,46.4234,46.5095,46.4042,46.4999,24354.0
2024-11-15 13:35:00,48.62,48.63,48.49,48.5,11907.0,46.519,46.5286,46.3947,46.4042,11907.0
2024-11-15 13:40:00,48.5,48.6,48.5,48.57,7943.0,46.4042,46.4999,46.4042,46.4712,7943.0
2024-11-15 13:45:00,48.57,48.68,48.55,48.67,24520.0,46.4712,46.5764,46.4521,46.5669,24520.0
2024-11-15 13:50:00,48.65,48.68,48.61,48.67,27415.0,46.5477,46.5764,46.5095,46.5669,27415.0
2024-11-15 13:55:00,48.67,48.77,48.63,48.63,51458.0,46.5669,46.6626,46.5286,46.5286,51458.0
2024-11-15 14:00:00,48.64,48.71,48.56,48.68,26581.0,46.5382,46.6051,46.4616,46.5764,26581.0
2024-11-15 14:05:00,48.69,48.71,48.56,48.61,18402.0,46.586,46.6051,46.4616,46.5095,18402.0
2024-11-15 14:10:00,48.61,48.61,48.54,48.56,12952.0,46.5095,46.5095,46.4425,46.4616,12952.0
2024-11-15 14:15:00,48.56,48.61,48.54,48.6,10300.0,46.4616,46.5095,46.4425,46.4999,10300.0
2024-11-15 14:20:00,48.6,48.66,48.6,48.65,7005.0,46.4999,46.5573,46.4999,46.5477,7005.0
2024-11-15 14:25:00,48.63,48.68,48.61,48.66,6370.0,46.5286,46.5764,46.5095,46.5573,6370.0
2024-11-15 14:30:00,48.66,48.69,48.63,48.69,11616.0,46.5573,46.586,46.5286,46.586,11616.0
2024-11-15 14:35:00,48.69,48.7,48.64,48.68,10158.0,46.586,46.5956,46.5382,46.5764,10158.0
2024-11-15 14:40:00,48.69,48.69,48.48,48.49,67858.0,46.586,46.586,46.3851,46.3947,67858.0
2024-11-15 14:45:00,48.51,48.53,48.38,48.45,64153.0,46.4138,46.4329,46.2894,46.3564,64153.0
2024-11-15 14:50:00,48.43,48.65,48.43,48.63,18510.0,46.3372,46.5477,46.3372,46.5286,18510.0
2024-11-15 14:55:00,48.62,48.63,48.55,48.56,13867.0,46.519,46.5286,46.4521,46.4616,13867.0
2024-11-15 15:00:00,48.56,48.57,48.48,48.48,9098.0,46.4616,46.4712,46.3851,46.3851,9098.0
2024-11-15 15:05:00,48.48,48.54,48.4,48.49,23460.0,46.3851,46.4425,46.3085,46.3947,23460.0
2024-11-15 15:10:00,48.47,48.5,48.4,48.4,23704.0,46.3755,46.4042,46.3085,46.3085,23704.0
2024-11-15 15:15:00,48.42,48.43,48.28,48.34,30847.0,46.3277,46.3372,46.1937,46.2511,30847.0
2024-11-15 15:20:00,48.34,48.43,48.26,48.4,27245.0,46.2511,46.3372,46.1746,46.3085,27245.0
2024-11-15 15:25:00,48.4,48.52,48.39,48.51,20155.0,46.3085,46.4234,46.299,46.4138,20155.0
2024-11-15 15:30:00,48.51,48.55,48.46,48.5,12114.0,46.4138,46.4521,46.3659,46.4042,12114.0
2024-11-15 15:35:00,48.49,48.52,48.43,48.51,14757.0,46.3947,46.4234,46.3372,46.4138,14757.0
2024-11-15 15:40:00,48.51,48.66,48.48,48.65,47663.0,46.4138,46.5573,46.3851,46.5477,47663.0
2024-11-15 15:45:00,48.64,48.67,48.59,48.64,32896.0,46.5382,46.5669,46.4903,46.5382,32896.0
2024-11-15 15:50:00,48.63,48.63,48.39,48.43,93107.0,46.5286,46.5286,46.299,46.3372,93107.0
2024-11-15 15:55:00,48.43,48.52,48.38,48.48,84073.0,46.3372,46.4234,46.2894,46.3851,84073.0
2024-11-18 09:30:00,48.63,48.83,48.55,48.75,178292.0,46.5286,46.72,46.4521,46.6434,178292.0
2024-11-18 09:35:00,48.74,48.74,48.5,48.66,121822.0,46.6338,46.6338,46.4042,46.5573,121822.0
2024-11-18 09:40:00,48.65,48.74,48.53,48.57,109485.0,46.5477,46.6338,46.4329,46.4712,109485.0
2024-11-18 09:45:00,48.57,48.72,48.56,48.57,46059.0,46.4712,46.6147,46.4616,46.4712,46059.0
2024-11-18 09:50:00,48.56,48.7,48.56,48.61,57384.0,46.4616,46.5956,46.4616,46.5095,57384.0
2024-11-18 09:55:00,48.62,48.76,48.6,48.75,25268.0,46.519,46.653,46.4999,46.6434,25268.0
2024-11-18 10:00:00,48.75,48.8,48.55,48.56,29362.0,46.6434,46.6913,46.4521,46.4616,29362.0
2024-11-18 10:05:00,48.56,48.66,48.54,48.63,39245.0,46.4616,46.5573,46.4425,46.5286,39245.0
2024-11-18 10:10:00,48.64,48.77,48.64,48.75,32713.0,46.5382,46.6626,46.5382,46.6434,32713.0
2024-11-18 10:15:00,48.74,48.82,48.67,48.78,40536.0,46.6338,46.7104,46.5669,46.6721,40536.0
2024-11-18 10:20:00,48.79,48.94,48.79,48.88,44033.0,46.6817,46.8252,46.6817,46.7678,44033.0
2024-11-18 10:25:00,48.87,48.88,48.75,48.75,38156.0,46.7582,46.7678,46.6434,46.6434,38156.0
2024-11-18 10:30:00,48.78,48.78,48.64,48.65,56834.0,46.6721,46.6721,46.5382,46.5477,56834.0
2024-11-18 10:35:00,48.65,48.7,48.64,48.65,37143.0,46.5477,46.5956,46.5382,46.5477,37143.0
2024-11-18 10:40:00,48.65,48.66,48.53,48.53,22983.0,46.5477,46.5573,46.4329,46.4329,22983.0
2024-11-18 10:45:00,48.54,48.55,48.45,48.46,41924.0,46.4425,46.4521,46.3564,46.3659,41924.0
2024-11-18 10:50:00,48.47,48.55,48.47,48.47,46851.0,46.3755,46.4521,46.3755,46.3755,46851.0
2024-11-18 10:55:00,48.46,48.52,48.42,48.43,21309.0,46.3659,46.4234,46.3277,46.3372,21309.0
2024-11-18 11:00:00,48.43,48.48,48.39,48.43,26315.0,46.3372,46.3851,46.299,46.3372,26315.0
2024-11-18 11:05:00,48.4,48.44,48.38,48.41,28501.0,46.3085,46.3468,46.2894,46.3181,28501.0
2024-11-18 11:10:00,48.42,48.5,48.4,48.49,6280.0,46.3277,46.4042,46.3085,46.3947,6280.0
2024-11-18 11:15:00,48.5,48.55,48.43,48.43,21116.0,46.4042,46.4521,46.3372,46.3372,21116.0
2024-11-18 11:20:00,48.42,48.45,48.33,48.33,18704.0,46.3277,46.3564,46.2416,46.2416,18704.0
2024-11-18 11:25:00,48.36,48.43,48.33,48.41,16245.0,46.2703,46.3372,46.2416,46.3181,16245.0
2024-11-18 11:30:00,48.41,48.41,48.28,48.29,15221.0,46.3181,46.3181,46.1937,46.2033,15221.0
2024-11-18 11:35:00,48.28,48.33,48.23,48.25,9125.0,46.1937,46.2416,46.1459,46.165,9125.0
2024-11-18 11:40:00,48.24,48.28,48.23,48.26,37457.0,46.1555,46.1937,46.1459,46.1746,37457.0
2024-11-18 11:45:00,48.27,48.47,48.27,48.47,30362.0,46.1842,46.3755,46.1842,46.3755,30362.0
2024-11-18 11:50:00,48.46,48.51,48.44,48.44,24206.0,46.3659,46.4138,46.3468,46.3468,24206.0
2024-11-18 11:55:00,48.46,48.53,48.45,48.48,12003.0,46.3659,46.4329,46.3564,46.3851,12003.0
2024-11-18 12:00:00,48.47,48.51,48.39,48.44,18790.0,46.3755,46.4138,46.299,46.3468,18790.0
2024-11-18 12:05:00,48.47,48.55,48.47,48.51,13843.0,46.3755,46.4521,46.3755,46.4138,13843.0
2024-11-18 12:10:00,48.52,48.53,48.45,48.49,20164.0,46.4234,46.4329,46.3564,46.3947,20164.0
2024-11-18 12:15:00,48.5,48.59,48.48,48.53,12416.0,46.4042,46.4903,46.3851,46.4329,12416.0
2024-11-18 12:20:00,48.52,48.52,48.41,48.44,11778.0,46.4234,46.4234,46.3181,46.3468,11778.0
2024-11-18 12:25:00,48.44,48.49,48.43,48.46,8700.0,46.3468,46.3947,46.3372,46.3659,8700.0
2024-11-18 12:30:00,48.48,48.49,48.44,48.46,5067.0,46.3851,46.3947,46.3468,46.3659,5067.0
2024-11-18 12:35:00,48.44,48.44,48.36,48.39,9842.0,46.3468,46.3468,46.2703,46.299,9842.0
2024-11-18 12:40:00,48.4,48.47,48.37,48.47,8781.0,46.3085,46.3755,46.2798,46.3755,8781.0
2024-11-18 12:45:00,48.48,48.54,48.47,48.47,15742.0,46.3851,46.4425,46.3755,46.3755,15742.0
2024-11-18 12:50:00,48.47,48.48,48.43,48.46,5880.0,46.3755,46.3851,46.3372,46.3659,5880.0
2024-11-18 12:55:00,48.47,48.48,48.36,48.36,17814.0,46.3755,46.3851,46.2703,46.2703,17814.0
2024-11-18 13:00:00,48.38,48.41,48.35,48.4,13615.0,46.2894,46.3181,46.2607,46.3085,13615.0
2024-11-18 13:05:00,48.39,48.43,48.36,48.36,11789.0,46.299,46.3372,46.2703,46.2703,11789.0
2024-11-18 13:10:00,48.36,48.4,48.36,48.39,3900.0,46.2703,46.3085,46.2703,46.299,3900.0
2024-11-18 13:15:00,48.44,48.44,48.4,48.42,10227.0,46.3468,46.3468,46.3085,46.3277,10227.0
2024-11-18 13:20:00,48.4,48.54,48.39,48.5,24155.0,46.3085,46.4425,46.299,46.4042,24155.0
2024-11-18 13:25:00,48.5,48.61,48.49,48.59,21198.0,46.4042,46.5095,46.3947,46.4903,21198.0
2024-11-18 13:30:00,48.6,48.63,48.54,48.61,35264.0,46.4999,46.5286,46.4425,46.5095,35264.0
2024-11-18 13:35:00,48.6,48.65,48.56,48.64,19375.0,46.4999,46.5477,46.4616,46.5382,19375.0
2024-11-18 13:40:00,48.64,48.79,48.64,48.79,20915.0,46.5382,46.6817,46.5382,46.6817,20915.0
2024-11-18 13:45:00,48.79,48.86,48.75,48.82,36732.0,46.6817,46.7487,46.6434,46.7104,36732.0
2024-11-18 13:50:00,48.81,48.84,48.75,48.78,10125.0,46.7008,46.7295,46.6434,46.6721,10125.0
2024-11-18 13:55:00,48.78,48.78,48.58,48.61,13577.0,46.6721,46.6721,46.4808,46.5095,13577.0
2024-11-18 14:00:00,48.61,48.63,48.57,48.57,11936.0,46.5095,46.5286,46.4712,46.4712,11936.0
2024-11-18 14:05:00,48.56,48.62,48.54,48.57,21320.0,46.4616,46.519,46.4425,46.4712,21320.0
2024-11-18 14:10:00,48.57,48.67,48.57,48.67,16830.0,46.4712,46.5669,46.4712,46.5669,16830.0
2024-11-18 14:15:00,48.69,48.77,48.68,48.74,37889.0,46.586,46.6626,46.5764,46.6338,37889.0
2024-11-18 14:20:00,48.76,48.85,48.76,48.83,34476.0,46.653,46.7391,46.653,46.72,34476.0
2024-11-18 14:25:00,48.83,48.86,48.76,48.8,24814.0,46.72,46.7487,46.653,46.6913,24814.0
2024-11-18 14:30:00,48.79,48.86,48.78,48.86,24658.0,46.6817,46.7487,46.6721,46.7487,24658.0
2024-11-18 14:35:00,48.86,48.88,48.8,48.8,12050.0,46.7487,46.7678,46.6913,46.6913,12050.0
2024-11-18 14:40:00,48.8,48.81,48.7,48.74,11847.0,46.6913,46.7008,46.5956,46.6338,11847.0
2024-11-18 14:45:00,48.71,48.71,48.66,48.67,5650.0,46.6051,46.6051,46.5573,46.5669,5650.0
2024-11-18 14:50:00,48.66,48.66,48.59,48.61,12919.0,46.5573,46.5573,46.4903,46.5095,12919.0
2024-11-18 14:55:00,48.61,48.68,48.61,48.67,13111.0,46.5095,46.5764,46.5095,46.5669,13111.0
2024-11-18 15:00:00,48.67,48.7,48.65,48.65,4734.0,46.5669,46.5956,46.5477,46.5477,4734.0
2024-11-18 15:05:00,48.64,48.69,48.64,48.69,5650.0,46.5382,46.586,46.5382,46.586,5650.0
2024-11-18 15:10:00,48.64,48.66,48.62,48.65,10774.0,46.5382,46.5573,46.519,46.5477,10774.0
2024-11-18 15:15:00,48.68,48.7,48.65,48.67,6506.0,46.5764,46.5956,46.5477,46.5669,6506.0
2024-11-18 15:20:00,48.68,48.68,48.65,48.65,14600.0,46.5764,46.5764,46.5477,46.5477,14600.0
2024-11-18 15:25:00,48.64,48.65,48.61,48.61,17093.0,46.5382,46.5477,46.5095,46.5095,17093.0
2024-11-18 15:30:00,48.61,48.69,48.6,48.66,7274.0,46.5095,46.586,46.4999,46.5573,7274.0
2024-11-18 15:35:00,48.66,48.67,48.61,48.67,8639.0,46.5573,46.5669,46.5095,46.5669,8639.0
2024-11-18 15:40:00,48.64,48.66,48.61,48.62,12250.0,46.5382,46.5573,46.5095,46.519,12250.0
2024-11-18 15:45:00,48.62,48.68,48.6,48.62,32949.0,46.519,46.5764,46.4999,46.519,32949.0
2024-11-18 15:50:00,48.65,48.76,48.65,48.7,59340.0,46.5477,46.653,46.5477,46.5956,59340.0
2024-11-18 15:55:00,48.69,48.72,48.6,48.62,61641.0,46.586,46.6147,46.4999,46.519,61641.0
2024-11-19 09:30:00,49.8,49.93,49.69,49.7,209841.0,47.648,47.7724,47.5428,47.5524,209841.0
2024-11-19 09:35:00,49.74,49.85,49.72,49.78,70621.0,47.5906,47.6959,47.5715,47.6289,70621.0
2024-11-19 09:40:00,49.78,49.88,49.74,49.78,60104.0,47.6289,47.7246,47.5906,47.6289,60104.0
2024-11-19 09:45:00,49.8,50.05,49.7,50.0,154018.0,47.648,47.8872,47.5524,47.8394,154018.0
2024-11-19 09:50:00,50.01,50.18,49.9,49.95,88513.0,47.849,48.0116,47.7437,47.7916,88513.0
2024-11-19 09:55:00,49.96,49.96,49.79,49.89,40555.0,47.8011,47.8011,47.6385,47.7342,40555.0
2024-11-19 10:00:00,49.87,49.97,49.82,49.91,63485.0,47.715,47.8107,47.6672,47.7533,63485.0
2024-11-19 10:05:00,49.9,49.92,49.79,49.85,30297.0,47.7437,47.7629,47.6385,47.6959,30297.0
2024-11-19 10:10:00,49.85,49.95,49.82,49.91,34264.0,47.6959,47.7916,47.6672,47.7533,34264.0
2024-11-19 10:15:00,49.97,50.09,49.81,49.82,36104.0,47.8107,47.9255,47.6576,47.6672,36104.0
2024-11-19 10:20:00,49.84,49.96,49.83,49.83,55606.0,47.6863,47.8011,47.6767,47.6767,55606.0
2024-11-19 10:25:00,49.84,49.84,49.64,49.67,32823.0,47.6863,47.6863,47.495,47.5237,32823.0
2024-11-19 10:30:00,49.66,49.68,49.42,49.48,85663.0,47.5141,47.5332,47.2845,47.3419,85663.0
2024-11-19 10:35:00,49.47,49.48,49.31,49.35,40593.0,47.3323,47.3419,47.1792,47.2175,40593.0
2024-11-19 10:40:00,49.35,49.43,49.29,49.3,36901.0,47.2175,47.294,47.1601,47.1697,36901.0
2024-11-19 10:45:00,49.31,49.39,49.26,49.27,37170.0,47.1792,47.2558,47.1314,47.1409,37170.0
2024-11-19 10:50:00,49.27,49.34,49.19,49.31,28615.0,47.1409,47.2079,47.0644,47.1792,28615.0
2024-11-19 10:55:00,49.33,49.42,49.31,49.34,28962.0,47.1984,47.2845,47.1792,47.2079,28962.0
2024-11-19 11:00:00,49.35,49.41,49.32,49.35,18311.0,47.2175,47.2749,47.1888,47.2175,18311.0
2024-11-19 11:05:00,49.35,49.38,49.3,49.31,28277.0,47.2175,47.2462,47.1697,47.1792,28277.0
2024-11-19 11:10:00,49.3,49.3,49.2,49.27,19063.0,47.1697,47.1697,47.074,47.1409,19063.0
2024-11-19 11:15:00,49.26,49.26,49.13,49.17,92880.0,47.1314,47.1314,47.007,47.0453,92880.0
2024-11-19 11:20:00,49.23,49.23,49.11,49.12,32030.0,47.1027,47.1027,46.9879,46.9974,32030.0
2024-11-19 11:25:00,49.09,49.12,49.03,49.05,22072.0,46.9687,46.9974,46.9113,46.9305,22072.0
2024-11-19 11:30:00,49.07,49.09,49.01,49.03,27616.0,46.9496,46.9687,46.8922,46.9113,27616.0
2024-11-19 11:35:00,49.03,49.13,49.01,49.1,19855.0,46.9113,47.007,46.8922,46.9783,19855.0
2024-11-19 11:40:00,49.1,49.15,49.03,49.1,22089.0,46.9783,47.0261,46.9113,46.9783,22089.0
2024-11-19 11:45:00,49.11,49.14,49.1,49.13,22117.0,46.9879,47.0166,46.9783,47.007,22117.0
2024-11-19 11:50:00,49.19,49.22,49.08,49.14,27969.0,47.0644,47.0931,46.9592,47.0166,27969.0
2024-11-19 11:55:00,49.15,49.15,49.03,49.05,11295.0,47.0261,47.0261,46.9113,46.9305,11295.0
2024-11-19 12:00:00,49.06,49.19,49.06,49.17,15118.0,46.94,47.0644,46.94,47.0453,15118.0
2024-11-19 12:05:00,49.16,49.19,49.12,49.13,11460.0,47.0357,47.0644,46.9974,47.007,11460.0
2024-11-19 12:10:00,49.12,49.15,49.1,49.12,7817.0,46.9974,47.0261,46.9783,46.9974,7817.0
2024-11-19 12:15:00,49.12,49.13,49.05,49.06,16130.0,46.9974,47.007,46.9305,46.94,16130.0
2024-11-19 12:20:00,49.1,49.27,49.06,49.22,39998.0,46.9783,47.1409,46.94,47.0931,39998.0
2024-11-19 12:25:00,49.21,49.21,49.07,49.07,10745.0,47.0835,47.0835,46.9496,46.9496,10745.0
2024-11-19 12:30:00,49.09,49.09,48.9,48.91,38227.0,46.9687,46.9687,46.7869,46.7965,38227.0
2024-11-19 12:35:00,48.92,49.0,48.9,48.93,10806.0,46.8061,46.8826,46.7869,46.8156,10806.0
2024-11-19 12:40:00,48.93,49.04,48.9,49.02,15571.0,46.8156,46.9209,46.7869,46.9018,15571.0
2024-11-19 12:45:00,48.99,49.11,48.96,49.11,30585.0,46.873,46.9879,46.8443,46.9879,30585.0
2024-11-19 12:50:00,49.1,49.14,49.06,49.09,12992.0,46.9783,47.0166,46.94,46.9687,12992.0
2024-11-19 12:55:00,49.04,49.05,49.0,49.05,17118.0,46.9209,46.9305,46.8826,46.9305,17118.0
2024-11-19 13:00:00,49.06,49.13,49.06,49.1,14192.0,46.94,47.007,46.94,46.9783,14192.0
2024-11-19 13:05:00,49.09,49.1,49.02,49.02,11807.0,46.9687,46.9783,46.9018,46.9018,11807.0
2024-11-19 13:10:00,49.01,49.04,48.97,48.98,38540.0,46.8922,46.9209,46.8539,46.8635,38540.0
2024-11-19 13:15:00,48.97,48.98,48.92,48.97,26951.0,46.8539,46.8635,46.8061,46.8539,26951.0
2024-11-19 13:20:00,48.94,49.07,48.93,49.05,16362.0,46.8252,46.9496,46.8156,46.9305,16362.0
2024-11-19 13:25:00,49.01,49.03,48.99,49.0,15926.0,46.8922,46.9113,46.873,46.8826,15926.0
2024-11-19 13:30:00,49.0,49.06,49.0,49.02,7417.0,46.8826,46.94,46.8826,46.9018,7417.0
2024-11-19 13:35:00,49.05,49.06,48.93,48.94,28180.0,46.9305,46.94,46.8156,46.8252,28180.0
2024-11-19 13:40:00,48.94,48.96,48.88,48.88,8510.0,46.8252,46.8443,46.7678,46.7678,8510.0
2024-11-19 13:45:00,48.88,48.88,48.77,48.8,31684.0,46.7678,46.7678,46.6626,46.6913,31684.0
2024-11-19 13:50:00,48.79,48.79,48.69,48.72,12885.0,46.6817,46.6817,46.586,46.6147,12885.0
2024-11-19 13:55:00,48.71,48.72,48.66,48.7,17286.0,46.6051,46.6147,46.5573,46.5956,17286.0
2024-11-19 14:00:00,48.68,48.78,48.67,48.78,36048.0,46.5764,46.6721,46.5669,46.6721,36048.0
2024-11-19 14:05:00,48.78,48.86,48.75,48.77,23761.0,46.6721,46.7487,46.6434,46.6626,23761.0
2024-11-19 14:10:00,48.77,48.86,48.77,48.82,18705.0,46.6626,46.7487,46.6626,46.7104,18705.0
2024-11-19 14:15:00,48.82,48.98,48.8,48.96,19319.0,46.7104,46.8635,46.6913,46.8443,19319.0
2024-11-19 14:20:00,48.94,48.94,48.86,48.91,12800.0,46.8252,46.8252,46.7487,46.7965,12800.0
2024-11-19 14:25:00,48.92,49.03,48.92,49.03,7470.0,46.8061,46.9113,46.8061,46.9113,7470.0
2024-11-19 14:30:00,49.03,49.14,48.98,49.14,46244.0,46.9113,47.0166,46.8635,47.0166,46244.0
2024-11-19 14:35:00,49.15,49.22,49.11,49.17,57390.0,47.0261,47.0931,46.9879,47.0453,57390.0
2024-11-19 14:40:00,49.18,49.23,49.17,49.17,18657.0,47.0548,47.1027,47.0453,47.0453,18657.0
2024-11-19 14:45:00,49.16,49.25,49.16,49.24,29483.0,47.0357,47.1218,47.0357,47.1122,29483.0
2024-11-19 14:50:00,49.2,49.21,49.12,49.14,9522.0,47.074,47.0835,46.9974,47.0166,9522.0
2024-11-19 14:55:00,49.12,49.18,49.12,49.16,12700.0,46.9974,47.0548,46.9974,47.0357,12700.0
2024-11-19 15:00:00,49.18,49.24,49.15,49.23,16026.0,47.0548,47.1122,47.0261,47.1027,16026.0
2024-11-19 15:05:00,49.22,49.24,49.19,49.19,13116.0,47.0931,47.1122,47.0644,47.0644,13116.0
2024-11-19 15:10:00,49.2,49.2,49.14,49.15,8000.0,47.074,47.074,47.0166,47.0261,8000.0
2024-11-19 15:15:00,49.15,49.18,49.1,49.11,4050.0,47.0261,47.0548,46.9783,46.9879,4050.0
2024-11-19 15:20:00,49.11,49.16,49.1,49.16,8856.0,46.9879,47.0357,46.9783,47.0357,8856.0
2024-11-19 15:25:00,49.15,49.15,49.1,49.13,5502.0,47.0261,47.0261,46.9783,47.007,5502.0
2024-11-19 15:30:00,49.14,49.21,49.11,49.12,13216.0,47.0166,47.0835,46.9879,46.9974,13216.0
2024-11-19 15:35:00,49.13,49.14,49.06,49.12,9327.0,47.007,47.0166,46.94,46.9974,9327.0
2024-11-19 15:40:00,49.11,49.14,49.1,49.12,6893.0,46.9879,47.0166,46.9783,46.9974,6893.0
2024-11-19 15:45:00,49.15,49.17,49.05,49.07,24278.0,47.0261,47.0453,46.9305,46.9496,24278.0
2024-11-19 15:50:00,49.07,49.17,49.05,49.16,39329.0,46.9496,47.0453,46.9305,47.0357,39329.0
2024-11-19 15:55:00,49.16,49.18,49.04,49.08,84604.0,47.0357,47.0548,46.9209,46.9592,84604.0
2024-11-20 09:30:00,48.9,48.97,48.8,48.93,248958.0,46.7869,46.8539,46.6913,46.8156,248958.0
2024-11-20 09:35:00,48.99,49.35,48.99,49.3,146125.0,46.873,47.2175,46.873,47.1697,146125.0
2024-11-20 09:40:00,49.32,49.38,49.1,49.18,97497.0,47.1888,47.2462,46.9783,47.0548,97497.0
2024-11-20 09:45:00,49.22,49.23,48.99,49.1,127446.0,47.0931,47.1027,46.873,46.9783,127446.0
2024-11-20 09:50:00,49.13,49.2,49.05,49.18,68144.0,47.007,47.074,46.9305,47.0548,68144.0
2024-11-20 09:55:00,49.2,49.31,49.14,49.28,49328.0,47.074,47.1792,47.0166,47.1505,49328.0
2024-11-20 10:00:00,49.28,49.29,49.14,49.25,56358.0,47.1505,47.1601,47.0166,47.1218,56358.0
2024-11-20 10:05:00,49.21,49.59,49.21,49.56,92772.0,47.0835,47.4471,47.0835,47.4184,92772.0
2024-11-20 10:10:00,49.55,49.71,49.53,49.62,54709.0,47.4088,47.5619,47.3897,47.4758,54709.0
2024-11-20 10:15:00,49.65,49.74,49.58,49.58,31406.0,47.5045,47.5906,47.4376,47.4376,31406.0
2024-11-20 10:20:00,49.63,49.78,49.47,49.48,61659.0,47.4854,47.6289,47.3323,47.3419,61659.0
2024-11-20 10:25:00,49.51,49.58,49.42,49.51,42389.0,47.3706,47.4376,47.2845,47.3706,42389.0
2024-11-20 10:30:00,49.52,49.52,49.3,49.33,78704.0,47.3801,47.3801,47.1697,47.1984,78704.0
2024-11-20 10:35:00,49.35,49.4,49.18,49.2,54774.0,47.2175,47.2653,47.0548,47.074,54774.0
2024-11-20 10:40:00,49.18,49.37,49.17,49.32,65570.0,47.0548,47.2366,47.0453,47.1888,65570.0
2024-11-20 10:45:00,49.32,49.33,49.25,49.25,25992.0,47.1888,47.1984,47.1218,47.1218,25992.0
2024-11-20 10:50:00,49.25,49.32,49.25,49.28,28155.0,47.1218,47.1888,47.1218,47.1505,28155.0
2024-11-20 10:55:00,49.27,49.27,49.14,49.19,33819.0,47.1409,47.1409,47.0166,47.0644,33819.0
2024-11-20 11:00:00,49.19,49.32,49.15,49.29,56937.0,47.0644,47.1888,47.0261,47.1601,56937.0
2024-11-20 11:05:00,49.31,49.42,49.27,49.34,39339.0,47.1792,47.2845,47.1409,47.2079,39339.0
2024-11-20 11:10:00,49.35,49.52,49.32,49.39,110829.0,47.2175,47.3801,47.1888,47.2558,110829.0
2024-11-20 11:15:00,49.37,49.41,49.32,49.34,10155.0,47.2366,47.2749,47.1888,47.2079,10155.0
2024-11-20 11:20:00,49.3,49.39,49.29,49.39,22109.0,47.1697,47.2558,47.1601,47.2558,22109.0
2024-11-20 11:25:00,49.4,49.58,49.4,49.57,42765.0,47.2653,47.4376,47.2653,47.428,42765.0
2024-11-20 11:30:00,49.57,49.64,49.55,49.57,36714.0,47.428,47.495,47.4088,47.428,36714.0
2024-11-20 11:35:00,49.57,49.63,49.42,49.46,19506.0,47.428,47.4854,47.2845,47.3227,19506.0
2024-11-20 11:40:00,49.45,49.47,49.33,49.33,10415.0,47.3132,47.3323,47.1984,47.1984,10415.0
2024-11-20 11:45:00,49.31,49.33,49.18,49.19,19970.0,47.1792,47.1984,47.0548,47.0644,19970.0
2024-11-20 11:50:00,49.18,49.19,49.05,49.06,33046.0,47.0548,47.0644,46.9305,46.94,33046.0
2024-11-20 11:55:00,49.06,49.13,49.02,49.12,24493.0,46.94,47.007,46.9018,46.9974,24493.0
2024-11-20 12:00:00,49.12,49.29,49.12,49.23,84034.0,46.9974,47.1601,46.9974,47.1027,84034.0
2024-11-20 12:05:00,49.23,49.31,49.21,49.26,15587.0,47.1027,47.1792,47.0835,47.1314,15587.0
2024-11-20 12:10:00,49.28,49.47,49.25,49.44,29874.0,47.1505,47.3323,47.1218,47.3036,29874.0
2024-11-20 12:15:00,49.43,49.53,49.38,49.53,13291.0,47.294,47.3897,47.2462,47.3897,13291.0
2024-11-20 12:20:00,49.54,49.68,49.52,49.58,24216.0,47.3993,47.5332,47.3801,47.4376,24216.0
2024-11-20 12:25:00,49.59,49.59,49.44,49.44,32870.0,47.4471,47.4471,47.3036,47.3036,32870.0
2024-11-20 12:30:00,49.46,49.46,49.34,49.36,41995.0,47.3227,47.3227,47.2079,47.2271,41995.0
2024-11-20 12:35:00,49.34,49.35,49.22,49.26,14572.0,47.2079,47.2175,47.0931,47.1314,14572.0
2024-11-20 12:40:00,49.25,49.31,49.23,49.28,15354.0,47.1218,47.1792,47.1027,47.1505,15354.0
2024-11-20 12:45:00,49.28,49.3,49.15,49.16,10622.0,47.1505,47.1697,47.0261,47.0357,10622.0
2024-11-20 12:50:00,49.13,49.31,49.1,49.31,27612.0,47.007,47.1792,46.9783,47.1792,27612.0
2024-11-20 12:55:00,49.33,49.41,49.27,49.36,35116.0,47.1984,47.2749,47.1409,47.2271,35116.0
2024-11-20 13:00:00,49.37,49.37,49.26,49.3,32981.0,47.2366,47.2366,47.1314,47.1697,32981.0
2024-11-20 13:05:00,49.3,49.36,49.29,49.35,10300.0,47.1697,47.2271,47.1601,47.2175,10300.0
2024-11-20 13:10:00,49.36,49.36,49.29,49.33,4431.0,47.2271,47.2271,47.1601,47.1984,4431.0
2024-11-20 13:15:00,49.34,49.44,49.26,49.43,16799.0,47.2079,47.3036,47.1314,47.294,16799.0
2024-11-20 13:20:00,49.43,49.51,49.32,49.34,25070.0,47.294,47.3706,47.1888,47.2079,25070.0
2024-11-20 13:25:00,49.32,49.35,49.23,49.25,8787.0,47.1888,47.2175,47.1027,47.1218,8787.0
2024-11-20 13:30:00,49.27,49.39,49.27,49.39,7775.0,47.1409,47.2558,47.1409,47.2558,7775.0
2024-11-20 13:35:00,49.4,49.49,49.33,49.46,12542.0,47.2653,47.3514,47.1984,47.3227,12542.0
2024-11-20 13:40:00,49.47,49.54,49.43,49.52,10100.0,47.3323,47.3993,47.294,47.3801,10100.0
2024-11-20 13:45:00,49.52,49.59,49.51,49.54,16381.0,47.3801,47.4471,47.3706,47.3993,16381.0
2024-11-20 13:50:00,49.51,49.54,49.47,49.5,9493.0,47.3706,47.3993,47.3323,47.361,9493.0
2024-11-20 13:55:00,49.5,49.52,49.46,49.46,10336.0,47.361,47.3801,47.3227,47.3227,10336.0
2024-11-20 14:00:00,49.47,49.5,49.43,49.46,7139.0,47.3323,47.361,47.294,47.3227,7139.0
2024-11-20 14:05:00,49.48,49.53,49.47,49.52,8980.0,47.3419,47.3897,47.3323,47.3801,8980.0
2024-11-20 14:10:00,49.53,49.54,49.45,49.5,18007.0,47.3897,47.3993,47.3132,47.361,18007.0
2024-11-20 14:15:00,49.5,49.5,49.45,49.47,7061.0,47.361,47.361,47.3132,47.3323,7061.0
2024-11-20 14:20:00,49.47,49.51,49.42,49.49,9750.0,47.3323,47.3706,47.2845,47.3514,9750.0
2024-11-20 14:25:00,49.48,49.48,49.4,49.42,10425.0,47.3419,47.3419,47.2653,47.2845,10425.0
2024-11-20 14:30:00,49.44,49.45,49.33,49.34,9127.0,47.3036,47.3132,47.1984,47.2079,9127.0
2024-11-20 14:35:00,49.36,49.36,49.26,49.29,14795.0,47.2271,47.2271,47.1314,47.1601,14795.0
2024-11-20 14:40:00,49.27,49.29,49.19,49.2,12659.0,47.1409,47.1601,47.0644,47.074,12659.0
2024-11-20 14:45:00,49.2,49.2,49.14,49.18,20569.0,47.074,47.074,47.0166,47.0548,20569.0
2024-11-20 14:50:00,49.18,49.22,49.13,49.2,37677.0,47.0548,47.0931,47.007,47.074,37677.0
2024-11-20 14:55:00,49.18,49.25,49.18,49.23,50404.0,47.0548,47.1218,47.0548,47.1027,50404.0
2024-11-20 15:00:00,49.23,49.3,49.23,49.26,33600.0,47.1027,47.1697,47.1027,47.1314,33600.0
2024-11-20 15:05:00,49.26,49.26,49.2,49.21,14662.0,47.1314,47.1314,47.074,47.0835,14662.0
2024-11-20 15:10:00,49.22,49.22,49.16,49.19,9685.0,47.0931,47.0931,47.0357,47.0644,9685.0
2024-11-20 15:15:00,49.2,49.2,49.06,49.09,11921.0,47.074,47.074,46.94,46.9687,11921.0
2024-11-20 15:20:00,49.08,49.09,49.03,49.03,13359.0,46.9592,46.9687,46.9113,46.9113,13359.0
2024-11-20 15:25:00,49.04,49.04,48.94,48.99,48634.0,46.9209,46.9209,46.8252,46.873,48634.0
2024-11-20 15:30:00,48.95,48.95,48.67,48.68,49136.0,46.8348,46.8348,46.5669,46.5764,49136.0
2024-11-20 15:35:00,48.67,48.73,48.58,48.63,146896.0,46.5669,46.6243,46.4808,46.5286,146896.0
2024-11-20 15:40:00,48.58,48.72,48.54,48.64,24193.0,46.4808,46.6147,46.4425,46.5382,24193.0
2024-11-20 15:45:00,48.64,48.67,48.51,48.52,44566.0,46.5382,46.5669,46.4138,46.4234,44566.0
2024-11-20 15:50:00,48.52,48.65,48.4,48.6,116831.0,46.4234,46.5477,46.3085,46.4999,116831.0
2024-11-20 15:55:00,48.6,48.74,48.58,48.6,72770.0,46.4999,46.6338,46.4808,46.4999,72770.0
2024-11-21 09:30:00,48.1,48.41,48.06,48.37,279195.0,46.0215,46.3181,45.9832,46.2798,279195.0
2024-11-21 09:35:00,48.39,48.85,48.39,48.75,184153.0,46.299,46.7391,46.299,46.6434,184153.0
2024-11-21 09:40:00,48.74,48.86,48.49,48.51,113116.0,46.6338,46.7487,46.3947,46.4138,113116.0
2024-11-21 09:45:00,48.51,48.56,48.25,48.26,64657.0,46.4138,46.4616,46.165,46.1746,64657.0
2024-11-21 09:50:00,48.26,48.41,48.14,48.36,71955.0,46.1746,46.3181,46.0598,46.2703,71955.0
2024-11-21 09:55:00,48.33,48.5,48.28,48.43,42483.0,46.2416,46.4042,46.1937,46.3372,42483.0
2024-11-21 10:00:00,48.44,48.51,48.36,48.42,200975.0,46.3468,46.4138,46.2703,46.3277,200975.0
2024-11-21 10:05:00,48.41,48.48,48.32,48.33,60168.0,46.3181,46.3851,46.232,46.2416,60168.0
2024-11-21 10:10:00,48.36,48.38,48.02,48.05,79931.0,46.2703,46.2894,45.945,45.9737,79931.0
2024-11-21 10:15:00,48.03,48.19,47.98,48.11,54513.0,45.9545,46.1076,45.9067,46.0311,54513.0
2024-11-21 10:20:00,48.13,48.33,47.99,48.25,116766.0,46.0502,46.2416,45.9163,46.165,116766.0
2024-11-21 10:25:00,48.24,48.59,48.21,48.58,97868.0,46.1555,46.4903,46.1268,46.4808,97868.0
2024-11-21 10:30:00,48.57,48.58,48.35,48.44,62581.0,46.4712,46.4808,46.2607,46.3468,62581.0
2024-11-21 10:35:00,48.45,48.45,48.24,48.33,52527.0,46.3564,46.3564,46.1555,46.2416,52527.0
2024-11-21 10:40:00,48.33,48.37,48.08,48.22,101608.0,46.2416,46.2798,46.0024,46.1363,101608.0
2024-11-21 10:45:00,48.22,48.24,47.9,47.93,117838.0,46.1363,46.1555,45.8301,45.8589,117838.0
2024-11-21 10:50:00,47.92,48.02,47.77,47.79,138367.0,45.8493,45.945,45.7058,45.7249,138367.0
2024-11-21 10:55:00,47.77,47.77,47.43,47.52,238318.0,45.7058,45.7058,45.3805,45.4666,238318.0
2024-11-21 11:00:00,47.5,47.58,47.39,47.42,133255.0,45.4474,45.524,45.3422,45.3709,133255.0
2024-11-21 11:05:00,47.42,47.55,47.37,47.51,77676.0,45.3709,45.4953,45.323,45.457,77676.0
2024-11-21 11:10:00,47.51,47.56,47.36,47.38,74441.0,45.457,45.5048,45.3135,45.3326,74441.0
2024-11-21 11:15:00,47.38,47.44,47.34,47.42,97690.0,45.3326,45.39,45.2943,45.3709,97690.0
2024-11-21 11:20:00,47.42,47.47,47.29,47.29,55759.0,45.3709,45.4187,45.2465,45.2465,55759.0
2024-11-21 11:25:00,47.29,47.37,47.24,47.27,111036.0,45.2465,45.323,45.1987,45.2274,111036.0
2024-11-21 11:30:00,47.26,47.32,47.17,47.18,116592.0,45.2178,45.2752,45.1317,45.1413,116592.0
2024-11-21 11:35:00,47.2,47.47,47.2,47.37,64434.0,45.1604,45.4187,45.1604,45.323,64434.0
2024-11-21 11:40:00,47.38,47.42,47.34,47.34,31800.0,45.3326,45.3709,45.2943,45.2943,31800.0
2024-11-21 11:45:00,47.35,47.61,47.34,47.5,114634.0,45.3039,45.5527,45.2943,45.4474,114634.0
2024-11-21 11:50:00,47.5,47.54,47.39,47.42,31256.0,45.4474,45.4857,45.3422,45.3709,31256.0
2024-11-21 11:55:00,47.42,47.45,47.31,47.35,39879.0,45.3709,45.3996,45.2656,45.3039,39879.0
2024-11-21 12:00:00,47.33,47.51,47.33,47.5,20902.0,45.2848,45.457,45.2848,45.4474,20902.0
2024-11-21 12:05:00,47.5,47.52,47.41,47.48,35117.0,45.4474,45.4666,45.3613,45.4283,35117.0
2024-11-21 12:10:00,47.47,47.53,47.41,47.44,33244.0,45.4187,45.4761,45.3613,45.39,33244.0
2024-11-21 12:15:00,47.44,47.46,47.37,47.41,45605.0,45.39,45.4092,45.323,45.3613,45605.0
2024-11-21 12:20:00,47.41,47.45,47.31,47.34,47851.0,45.3613,45.3996,45.2656,45.2943,47851.0
2024-11-21 12:25:00,47.34,47.37,47.03,47.08,154022.0,45.2943,45.323,44.9977,45.0456,154022.0
2024-11-21 12:30:00,47.07,47.14,47.07,47.11,67481.0,45.036,45.103,45.036,45.0743,67481.0
2024-11-21 12:35:00,47.11,47.14,47.01,47.04,44758.0,45.0743,45.103,44.9786,45.0073,44758.0
2024-11-21 12:40:00,47.06,47.06,46.9,46.94,72510.0,45.0264,45.0264,44.8734,44.9116,72510.0
2024-11-21 12:45:00,46.93,46.93,46.79,46.86,159987.0,44.9021,44.9021,44.7681,44.8351,159987.0
2024-11-21 12:50:00,46.85,46.87,46.71,46.75,128911.0,44.8255,44.8447,44.6916,44.7298,128911.0
2024-11-21 12:55:00,46.75,46.87,46.74,46.82,113074.0,44.7298,44.8447,44.7203,44.7968,113074.0
2024-11-21 13:00:00,46.8,46.82,46.77,46.8,32360.0,44.7777,44.7968,44.749,44.7777,32360.0
2024-11-21 13:05:00,46.8,46.81,46.69,46.72,43951.0,44.7777,44.7872,44.6724,44.7011,43951.0
2024-11-21 13:10:00,46.71,46.74,46.64,46.72,78772.0,44.6916,44.7203,44.6246,44.7011,78772.0
2024-11-21 13:15:00,46.71,46.8,46.7,46.76,36630.0,44.6916,44.7777,44.682,44.7394,36630.0
2024-11-21 13:20:00,46.76,46.77,46.68,46.68,23768.0,44.7394,44.749,44.6629,44.6629,23768.0
2024-11-21 13:25:00,46.69,46.75,46.64,46.65,52221.0,44.6724,44.7298,44.6246,44.6342,52221.0
2024-11-21 13:30:00,46.64,46.65,46.55,46.62,52002.0,44.6246,44.6342,44.5385,44.6055,52002.0
2024-11-21 13:35:00,46.61,46.82,46.61,46.81,90750.0,44.5959,44.7968,44.5959,44.7872,90750.0
2024-11-21 13:40:00,46.82,46.86,46.81,46.83,25896.0,44.7968,44.8351,44.7872,44.8064,25896.0
2024-11-21 13:45:00,46.82,46.89,46.79,46.89,16845.0,44.7968,44.8638,44.7681,44.8638,16845.0
2024-11-21 13:50:00,46.9,46.96,46.87,46.88,53848.0,44.8734,44.9308,44.8447,44.8542,53848.0
2024-11-21 13:55:00,46.85,46.88,46.81,46.85,11934.0,44.8255,44.8542,44.7872,44.8255,11934.0
2024-11-21 14:00:00,46.85,46.88,46.81,46.81,13231.0,44.8255,44.8542,44.7872,44.7872,13231.0
2024-11-21 14:05:00,46.81,46.9,46.81,46.89,17034.0,44.7872,44.8734,44.7872,44.8638,17034.0
2024-11-21 14:10:00,46.89,46.93,46.83,46.83,45146.0,44.8638,44.9021,44.8064,44.8064,45146.0
2024-11-21 14:15:00,46.85,46.92,46.82,46.92,12549.0,44.8255,44.8925,44.7968,44.8925,12549.0
2024-11-21 14:20:00,46.9,46.93,46.76,46.8,48426.0,44.8734,44.9021,44.7394,44.7777,48426.0
2024-11-21 14:25:00,46.78,46.82,46.74,46.74,28128.0,44.7585,44.7968,44.7203,44.7203,28128.0
2024-11-21 14:30:00,46.74,46.86,46.74,46.84,54918.0,44.7203,44.8351,44.7203,44.816,54918.0
2024-11-21 14:35:00,46.84,46.86,46.76,46.76,30218.0,44.816,44.8351,44.7394,44.7394,30218.0
2024-11-21 14:40:00,46.77,46.84,46.77,46.84,9610.0,44.749,44.816,44.749,44.816,9610.0
2024-11-21 14:45:00,46.83,46.86,46.78,46.78,72444.0,44.8064,44.8351,44.7585,44.7585,72444.0
2024-11-21 14:50:00,46.79,46.89,46.79,46.82,40786.0,44.7681,44.8638,44.7681,44.7968,40786.0
2024-11-21 14:55:00,46.81,46.85,46.8,46.8,9835.0,44.7872,44.8255,44.7777,44.7777,9835.0
2024-11-21 15:00:00,46.78,46.79,46.74,46.75,15436.0,44.7585,44.7681,44.7203,44.7298,15436.0
2024-11-21 15:05:00,46.76,46.77,46.72,46.75,18134.0,44.7394,44.749,44.7011,44.7298,18134.0
2024-11-21 15:10:00,46.76,46.8,46.72,46.8,17412.0,44.7394,44.7777,44.7011,44.7777,17412.0
2024-11-21 15:15:00,46.8,46.83,46.76,46.8,10635.0,44.7777,44.8064,44.7394,44.7777,10635.0
2024-11-21 15:20:00,46.8,46.84,46.79,46.8,14917.0,44.7777,44.816,44.7681,44.7777,14917.0
2024-11-21 15:25:00,46.81,46.82,46.76,46.78,16583.0,44.7872,44.7968,44.7394,44.7585,16583.0
2024-11-21 15:30:00,46.78,46.93,46.78,46.9,53543.0,44.7585,44.9021,44.7585,44.8734,53543.0
2024-11-21 15:35:00,46.91,47.01,46.9,46.94,87242.0,44.8829,44.9786,44.8734,44.9116,87242.0
2024-11-21 15:40:00,46.92,46.98,46.89,46.89,36961.0,44.8925,44.9499,44.8638,44.8638,36961.0
2024-11-21 15:45:00,46.89,46.95,46.85,46.88,39134.0,44.8638,44.9212,44.8255,44.8542,39134.0
2024-11-21 15:50:00,46.87,46.98,46.86,46.96,85360.0,44.8447,44.9499,44.8351,44.9308,85360.0
2024-11-21 15:55:00,46.95,47.09,46.95,47.09,144531.0,44.9212,45.0551,44.9212,45.0551,144531.0
2024-11-22 09:30:00,46.94,46.97,46.76,46.96,304728.0,44.9116,44.9403,44.7394,44.9308,304728.0
2024-11-22 09:35:00,46.97,47.03,46.62,46.62,215554.0,44.9403,44.9977,44.6055,44.6055,215554.0
2024-11-22 09:40:00,46.61,46.62,46.2,46.24,366352.0,44.5959,44.6055,44.2036,44.2419,366352.0
2024-11-22 09:45:00,46.23,46.33,46.06,46.1,165699.0,44.2323,44.328,44.0697,44.1079,165699.0
2024-11-22 09:50:00,46.1,46.34,46.09,46.19,209212.0,44.1079,44.3376,44.0984,44.194,209212.0
2024-11-22 09:55:00,46.19,46.27,46.04,46.11,116372.0,44.194,44.2706,44.0505,44.1175,116372.0
2024-11-22 10:00:00,46.12,46.31,46.05,46.27,102076.0,44.1271,44.3089,44.0601,44.2706,102076.0
2024-11-22 10:05:00,46.27,46.37,46.23,46.36,91209.0,44.2706,44.3663,44.2323,44.3567,91209.0
2024-11-22 10:10:00,46.37,46.51,46.34,46.42,154616.0,44.3663,44.5002,44.3376,44.4141,154616.0
2024-11-22 10:15:00,46.41,46.46,46.3,46.37,61375.0,44.4045,44.4524,44.2993,44.3663,61375.0
2024-11-22 10:20:00,46.37,46.58,46.33,46.45,88360.0,44.3663,44.5672,44.328,44.4428,88360.0
2024-11-22 10:25:00,46.45,46.72,46.44,46.6,95816.0,44.4428,44.7011,44.4332,44.5863,95816.0
2024-11-22 10:30:00,46.59,46.61,46.41,46.53,77827.0,44.5768,44.5959,44.4045,44.5193,77827.0
2024-11-22 10:35:00,46.52,46.56,46.39,46.39,50813.0,44.5098,44.5481,44.3854,44.3854,50813.0
2024-11-22 10:40:00,46.38,46.44,46.28,46.29,105892.0,44.3758,44.4332,44.2802,44.2897,105892.0
2024-11-22 10:45:00,46.29,46.38,46.21,46.34,80294.0,44.2897,44.3758,44.2132,44.3376,80294.0
2024-11-22 10:50:00,46.36,46.36,46.21,46.31,26608.0,44.3567,44.3567,44.2132,44.3089,26608.0
2024-11-22 10:55:00,46.31,46.32,46.19,46.2,62515.0,44.3089,44.3184,44.194,44.2036,62515.0
2024-11-22 11:00:00,46.19,46.32,46.17,46.29,49790.0,44.194,44.3184,44.1749,44.2897,49790.0
2024-11-22 11:05:00,46.29,46.35,46.25,46.35,61284.0,44.2897,44.3471,44.2514,44.3471,61284.0
2024-11-22 11:10:00,46.35,46.43,46.33,46.37,64096.0,44.3471,44.4237,44.328,44.3663,64096.0
2024-11-22 11:15:00,46.36,46.53,46.36,46.52,45575.0,44.3567,44.5193,44.3567,44.5098,45575.0
2024-11-22 11:20:00,46.51,46.57,46.33,46.35,54300.0,44.5002,44.5576,44.328,44.3471,54300.0
2024-11-22 11:25:00,46.36,46.51,46.34,46.35,117957.0,44.3567,44.5002,44.3376,44.3471,117957.0
2024-11-22 11:30:00,46.35,46.46,46.34,46.38,24986.0,44.3471,44.4524,44.3376,44.3758,24986.0
2024-11-22 11:35:00,46.37,46.41,46.29,46.31,31026.0,44.3663,44.4045,44.2897,44.3089,31026.0
2024-11-22 11:40:00,46.32,46.42,46.31,46.42,47279.0,44.3184,44.4141,44.3089,44.4141,47279.0
2024-11-22 11:45:00,46.41,46.44,46.26,46.28,42794.0,44.4045,44.4332,44.261,44.2802,42794.0
2024-11-22 11:50:00,46.28,46.33,46.21,46.21,39701.0,44.2802,44.328,44.2132,44.2132,39701.0
2024-11-22 11:55:00,46.23,46.24,46.18,46.2,24062.0,44.2323,44.2419,44.1845,44.2036,24062.0
2024-11-22 12:00:00,46.2,46.26,46.12,46.12,20376.0,44.2036,44.261,44.1271,44.1271,20376.0
2024-11-22 12:05:00,46.11,46.12,46.04,46.06,33289.0,44.1175,44.1271,44.0505,44.0697,33289.0
2024-11-22 12:10:00,46.07,46.08,45.96,46.01,76057.0,44.0792,44.0888,43.974,44.0218,76057.0
2024-11-22 12:15:00,46.0,46.04,45.97,46.02,52748.0,44.0123,44.0505,43.9835,44.0314,52748.0
2024-11-22 12:20:00,46.02,46.03,45.93,46.0,72182.0,44.0314,44.041,43.9453,44.0123,72182.0
2024-11-22 12:25:00,45.98,45.98,45.92,45.97,38919.0,43.9931,43.9931,43.9357,43.9835,38919.0
2024-11-22 12:30:00,45.97,46.17,45.96,46.13,71373.0,43.9835,44.1749,43.974,44.1366,71373.0
2024-11-22 12:35:00,46.12,46.27,46.11,46.25,33459.0,44.1271,44.2706,44.1175,44.2514,33459.0
2024-11-22 12:40:00,46.25,46.26,46.05,46.07,109852.0,44.2514,44.261,44.0601,44.0792,109852.0
2024-11-22 12:45:00,46.09,46.12,46.03,46.07,44136.0,44.0984,44.1271,44.041,44.0792,44136.0
2024-11-22 12:50:00,46.06,46.06,45.96,46.0,51019.0,44.0697,44.0697,43.974,44.0123,51019.0
2024-11-22 12:55:00,45.99,46.03,45.99,46.01,11722.0,44.0027,44.041,44.0027,44.0218,11722.0
2024-11-22 13:00:00,46.01,46.03,45.97,45.99,21066.0,44.0218,44.041,43.9835,44.0027,21066.0
2024-11-22 13:05:00,45.98,46.03,45.98,46.03,15406.0,43.9931,44.041,43.9931,44.041,15406.0
2024-11-22 13:10:00,46.01,46.01,45.92,45.96,26573.0,44.0218,44.0218,43.9357,43.974,26573.0
2024-11-22 13:15:00,45.96,45.99,45.94,45.97,20868.0,43.974,44.0027,43.9548,43.9835,20868.0
2024-11-22 13:20:00,46.01,46.06,45.95,45.96,20479.0,44.0218,44.0697,43.9644,43.974,20479.0
2024-11-22 13:25:00,45.97,46.05,45.96,46.03,15361.0,43.9835,44.0601,43.974,44.041,15361.0
2024-11-22 13:30:00,46.03,46.03,45.89,45.91,15086.0,44.041,44.041,43.907,43.9261,15086.0
2024-11-22 13:35:00,45.91,46.0,45.9,45.96,31318.0,43.9261,44.0123,43.9166,43.974,31318.0
2024-11-22 13:40:00,45.99,46.03,45.97,45.98,17969.0,44.0027,44.041,43.9835,43.9931,17969.0
2024-11-22 13:45:00,45.99,46.01,45.94,46.0,28849.0,44.0027,44.0218,43.9548,44.0123,28849.0
2024-11-22 13:50:00,46.01,46.1,46.01,46.04,29507.0,44.0218,44.1079,44.0218,44.0505,29507.0
2024-11-22 13:55:00,46.05,46.07,45.98,46.0,25372.0,44.0601,44.0792,43.9931,44.0123,25372.0
2024-11-22 14:00:00,46.0,46.03,45.99,45.99,19335.0,44.0123,44.041,44.0027,44.0027,19335.0
2024-11-22 14:05:00,46.01,46.07,45.98,46.06,35437.0,44.0218,44.0792,43.9931,44.0697,35437.0
2024-11-22 14:10:00,46.06,46.14,46.06,46.08,20038.0,44.0697,44.1462,44.0697,44.0888,20038.0
2024-11-22 14:15:00,46.08,46.23,46.08,46.09,55533.0,44.0888,44.2323,44.0888,44.0984,55533.0
2024-11-22 14:20:00,46.1,46.1,46.02,46.02,33706.0,44.1079,44.1079,44.0314,44.0314,33706.0
2024-11-22 14:25:00,46.04,46.07,45.96,46.01,29001.0,44.0505,44.0792,43.974,44.0218,29001.0
2024-11-22 14:30:00,46.01,46.02,45.96,45.98,42771.0,44.0218,44.0314,43.974,43.9931,42771.0
2024-11-22 14:35:00,45.98,45.99,45.93,45.96,32902.0,43.9931,44.0027,43.9453,43.974,32902.0
2024-11-22 14:40:00,45.96,46.0,45.96,45.97,17750.0,43.974,44.0123,43.974,43.9835,17750.0
2024-11-22 14:45:00,45.96,45.96,45.92,45.92,31339.0,43.974,43.974,43.9357,43.9357,31339.0
2024-11-22 14:50:00,45.95,45.95,45.86,45.86,20307.0,43.9644,43.9644,43.8783,43.8783,20307.0
2024-11-22 14:55:00,45.86,45.93,45.85,45.93,30412.0,43.8783,43.9453,43.8687,43.9453,30412.0
2024-11-22 15:00:00,45.93,46.17,45.93,46.13,83466.0,43.9453,44.1749,43.9453,44.1366,83466.0
2024-11-22 15:05:00,46.13,46.13,46.01,46.11,17924.0,44.1366,44.1366,44.0218,44.1175,17924.0
2024-11-22 15:10:00,46.09,46.19,46.09,46.18,36014.0,44.0984,44.194,44.0984,44.1845,36014.0
2024-11-22 15:15:00,46.21,46.21,46.06,46.06,26354.0,44.2132,44.2132,44.0697,44.0697,26354.0
2024-11-22 15:20:00,46.05,46.09,46.03,46.04,17756.0,44.0601,44.0984,44.041,44.0505,17756.0
2024-11-22 15:25:00,46.05,46.15,46.02,46.05,141257.0,44.0601,44.1558,44.0314,44.0601,141257.0
2024-11-22 15:30:00,46.04,46.06,45.9,45.93,33866.0,44.0505,44.0697,43.9166,43.9453,33866.0
2024-11-22 15:35:00,45.93,45.98,45.89,45.94,39296.0,43.9453,43.9931,43.907,43.9548,39296.0
2024-11-22 15:40:00,45.93,45.99,45.92,45.98,23163.0,43.9453,44.0027,43.9357,43.9931,23163.0
2024-11-22 15:45:00,45.98,45.98,45.89,45.9,132819.0,43.9931,43.9931,43.907,43.9166,132819.0
2024-11-22 15:50:00,45.9,45.93,45.72,45.73,118759.0,43.9166,43.9453,43.7443,43.7539,118759.0
2024-11-22 15:55:00,45.73,45.81,45.67,45.81,126451.0,43.7539,43.8305,43.6965,43.8305,126451.0
2024-11-25 09:30:00,44.75,44.78,44.34,44.37,403620.0,42.8163,42.845,42.424,42.4527,403620.0
2024-11-25 09:35:00,44.38,44.39,44.19,44.33,200669.0,42.4623,42.4718,42.2805,42.4144,200669.0
2024-11-25 09:40:00,44.33,44.42,44.3,44.36,141411.0,42.4144,42.5005,42.3857,42.4431,141411.0
2024-11-25 09:45:00,44.31,44.44,44.29,44.3,129055.0,42.3953,42.5197,42.3761,42.3857,129055.0
2024-11-25 09:50:00,44.31,44.53,44.31,44.36,172556.0,42.3953,42.6058,42.3953,42.4431,172556.0
2024-11-25 09:55:00,44.34,44.41,44.24,44.32,84039.0,42.424,42.491,42.3283,42.4048,84039.0
2024-11-25 10:00:00,44.32,44.46,44.32,44.41,108158.0,42.4048,42.5388,42.4048,42.491,108158.0
2024-11-25 10:05:00,44.42,44.45,44.34,44.43,49043.0,42.5005,42.5292,42.424,42.5101,49043.0
2024-11-25 10:10:00,44.43,44.67,44.42,44.61,238067.0,42.5101,42.7397,42.5005,42.6823,238067.0
2024-11-25 10:15:00,44.62,44.62,44.46,44.5,66200.0,42.6919,42.6919,42.5388,42.5771,66200.0
2024-11-25 10:20:00,44.51,44.51,44.41,44.42,76399.0,42.5866,42.5866,42.491,42.5005,76399.0
2024-11-25 10:25:00,44.42,44.45,44.22,44.22,106190.0,42.5005,42.5292,42.3092,42.3092,106190.0
2024-11-25 10:30:00,44.23,44.48,44.21,44.4,171479.0,42.3187,42.5579,42.2996,42.4814,171479.0
2024-11-25 10:35:00,44.41,44.5,44.34,44.49,91864.0,42.491,42.5771,42.424,42.5675,91864.0
2024-11-25 10:40:00,44.48,44.5,44.39,44.43,61469.0,42.5579,42.5771,42.4718,42.5101,61469.0
2024-11-25 10:45:00,44.43,44.56,44.43,44.46,52050.0,42.5101,42.6345,42.5101,42.5388,52050.0
2024-11-25 10:50:00,44.47,44.55,44.42,44.54,34099.0,42.5484,42.6249,42.5005,42.6153,34099.0
2024-11-25 10:55:00,44.53,44.59,44.52,44.55,41250.0,42.6058,42.6632,42.5962,42.6249,41250.0
2024-11-25 11:00:00,44.56,44.61,44.54,44.59,40536.0,42.6345,42.6823,42.6153,42.6632,40536.0
2024-11-25 11:05:00,44.6,44.72,44.57,44.68,34941.0,42.6727,42.7876,42.644,42.7493,34941.0
2024-11-25 11:10:00,44.7,44.7,44.55,44.59,34240.0,42.7684,42.7684,42.6249,42.6632,34240.0
2024-11-25 11:15:00,44.58,44.6,44.51,44.53,19533.0,42.6536,42.6727,42.5866,42.6058,19533.0
2024-11-25 11:20:00,44.53,44.58,44.52,44.53,23825.0,42.6058,42.6536,42.5962,42.6058,23825.0
2024-11-25 11:25:00,44.52,44.68,44.51,44.67,77463.0,42.5962,42.7493,42.5866,42.7397,77463.0
2024-11-25 11:30:00,44.67,44.73,44.62,44.72,35741.0,42.7397,42.7971,42.6919,42.7876,35741.0
2024-11-25 11:35:00,44.7,44.85,44.69,44.82,86173.0,42.7684,42.9119,42.7589,42.8832,86173.0
2024-11-25 11:40:00,44.83,44.84,44.75,44.8,35132.0,42.8928,42.9024,42.8163,42.8641,35132.0
2024-11-25 11:45:00,44.8,44.89,44.75,44.87,35862.0,42.8641,42.9502,42.8163,42.9311,35862.0
2024-11-25 11:50:00,44.87,44.88,44.77,44.8,21052.0,42.9311,42.9406,42.8354,42.8641,21052.0
2024-11-25 11:55:00,44.78,44.86,44.75,44.85,33857.0,42.845,42.9215,42.8163,42.9119,33857.0
2024-11-25 12:00:00,44.84,44.86,44.7,44.71,28863.0,42.9024,42.9215,42.7684,42.778,28863.0
2024-11-25 12:05:00,44.7,44.73,44.67,44.73,10754.0,42.7684,42.7971,42.7397,42.7971,10754.0
2024-11-25 12:10:00,44.73,44.89,44.71,44.88,73650.0,42.7971,42.9502,42.778,42.9406,73650.0
2024-11-25 12:15:00,44.87,44.92,44.84,44.9,31533.0,42.9311,42.9789,42.9024,42.9598,31533.0
2024-11-25 12:20:00,44.91,44.96,44.89,44.95,35217.0,42.9694,43.0172,42.9502,43.0076,35217.0
2024-11-25 12:25:00,44.95,45.07,44.88,45.03,59582.0,43.0076,43.1224,42.9406,43.0842,59582.0
2024-11-25 12:30:00,45.03,45.03,44.91,44.93,29691.0,43.0842,43.0842,42.9694,42.9885,29691.0
2024-11-25 12:35:00,44.95,45.0,44.93,45.0,15460.0,43.0076,43.0555,42.9885,43.0555,15460.0
2024-11-25 12:40:00,45.01,45.11,44.98,45.07,37705.0,43.065,43.1607,43.0363,43.1224,37705.0
2024-11-25 12:45:00,45.08,45.1,44.95,44.96,29153.0,43.132,43.1511,43.0076,43.0172,29153.0
2024-11-25 12:50:00,44.93,44.93,44.83,44.85,31101.0,42.9885,42.9885,42.8928,42.9119,31101.0
2024-11-25 12:55:00,44.86,44.91,44.82,44.85,18568.0,42.9215,42.9694,42.8832,42.9119,18568.0
2024-11-25 13:00:00,44.84,44.85,44.69,44.71,29042.0,42.9024,42.9119,42.7589,42.778,29042.0
2024-11-25 13:05:00,44.7,44.74,44.66,44.73,12615.0,42.7684,42.8067,42.7302,42.7971,12615.0
2024-11-25 13:10:00,44.72,44.72,44.63,44.64,13325.0,42.7876,42.7876,42.7015,42.711,13325.0
2024-11-25 13:15:00,44.64,44.7,44.63,44.69,86538.0,42.711,42.7684,42.7015,42.7589,86538.0
2024-11-25 13:20:00,44.71,44.74,44.67,44.67,16877.0,42.778,42.8067,42.7397,42.7397,16877.0
2024-11-25 13:25:00,44.66,44.68,44.65,44.66,19035.0,42.7302,42.7493,42.7206,42.7302,19035.0
2024-11-25 13:30:00,44.7,44.72,44.61,44.61,17035.0,42.7684,42.7876,42.6823,42.6823,17035.0
2024-11-25 13:35:00,44.62,44.65,44.59,44.6,12800.0,42.6919,42.7206,42.6632,42.6727,12800.0
2024-11-25 13:40:00,44.6,44.61,44.56,44.59,16610.0,42.6727,42.6823,42.6345,42.6632,16610.0
2024-11-25 13:45:00,44.59,44.59,44.5,44.55,39842.0,42.6632,42.6632,42.5771,42.6249,39842.0
2024-11-25 13:50:00,44.55,44.56,44.51,44.56,20556.0,42.6249,42.6345,42.5866,42.6345,20556.0
2024-11-25 13:55:00,44.54,44.55,44.47,44.48,23684.0,42.6153,42.6249,42.5484,42.5579,23684.0
2024-11-25 14:00:00,44.49,44.57,44.48,44.57,31329.0,42.5675,42.644,42.5579,42.644,31329.0
2024-11-25 14:05:00,44.55,44.58,44.47,44.48,44468.0,42.6249,42.6536,42.5484,42.5579,44468.0
2024-11-25 14:10:00,44.48,44.5,44.46,44.49,15997.0,42.5579,42.5771,42.5388,42.5675,15997.0
2024-11-25 14:15:00,44.48,44.49,44.46,44.46,9870.0,42.5579,42.5675,42.5388,42.5388,9870.0
2024-11-25 14:20:00,44.46,44.64,44.44,44.57,69105.0,42.5388,42.711,42.5197,42.644,69105.0
2024-11-25 14:25:00,44.59,44.62,44.56,44.57,25868.0,42.6632,42.6919,42.6345,42.644,25868.0
2024-11-25 14:30:00,44.56,44.61,44.56,44.58,12250.0,42.6345,42.6823,42.6345,42.6536,12250.0
2024-11-25 14:35:00,44.56,44.61,44.56,44.61,7200.0,42.6345,42.6823,42.6345,42.6823,7200.0
2024-11-25 14:40:00,44.59,44.6,44.52,44.52,15130.0,42.6632,42.6727,42.5962,42.5962,15130.0
2024-11-25 14:45:00,44.53,44.54,44.47,44.48,9951.0,42.6058,42.6153,42.5484,42.5579,9951.0
2024-11-25 14:50:00,44.48,44.54,44.46,44.54,11366.0,42.5579,42.6153,42.5388,42.6153,11366.0
2024-11-25 14:55:00,44.53,44.54,44.5,44.53,17914.0,42.6058,42.6153,42.5771,42.6058,17914.0
2024-11-25 15:00:00,44.53,44.65,44.53,44.63,61100.0,42.6058,42.7206,42.6058,42.7015,61100.0
2024-11-25 15:05:00,44.59,44.61,44.52,44.52,21868.0,42.6632,42.6823,42.5962,42.5962,21868.0
2024-11-25 15:10:00,44.53,44.55,44.49,44.54,27216.0,42.6058,42.6249,42.5675,42.6153,27216.0
2024-11-25 15:15:00,44.55,44.55,44.5,44.53,21406.0,42.6249,42.6249,42.5771,42.6058,21406.0
2024-11-25 15:20:00,44.54,44.57,44.54,44.55,18352.0,42.6153,42.644,42.6153,42.6249,18352.0
2024-11-25 15:25:00,44.54,44.54,44.48,44.51,31650.0,42.6153,42.6153,42.5579,42.5866,31650.0
2024-11-25 15:30:00,44.53,44.54,44.51,44.54,14470.0,42.6058,42.6153,42.5866,42.6153,14470.0
2024-11-25 15:35:00,44.53,44.56,44.52,44.55,35778.0,42.6058,42.6345,42.5962,42.6249,35778.0
2024-11-25 15:40:00,44.56,44.56,44.48,44.52,18638.0,42.6345,42.6345,42.5579,42.5962,18638.0
2024-11-25 15:45:00,44.52,44.58,44.51,44.56,20084.0,42.5962,42.6536,42.5866,42.6345,20084.0
2024-11-25 15:50:00,44.57,44.59,44.42,44.43,193265.0,42.644,42.6632,42.5005,42.5101,193265.0
2024-11-25 15:55:00,44.43,44.49,44.42,44.47,176063.0,42.5101,42.5675,42.5005,42.5484,176063.0
2024-11-26 09:30:00,44.77,44.96,44.68,44.94,270681.0,42.8354,43.0172,42.7493,42.9981,270681.0
2024-11-26 09:35:00,44.92,45.01,44.84,45.01,135042.0,42.9789,43.065,42.9024,43.065,135042.0
2024-11-26 09:40:00,45.01,45.08,44.95,45.05,92760.0,43.065,43.132,43.0076,43.1033,92760.0
2024-11-26 09:45:00,45.04,45.08,44.99,45.01,60876.0,43.0937,43.132,43.0459,43.065,60876.0
2024-11-26 09:50:00,44.99,45.0,44.9,44.95,75593.0,43.0459,43.0555,42.9598,43.0076,75593.0
2024-11-26 09:55:00,44.95,44.99,44.91,44.97,35472.0,43.0076,43.0459,42.9694,43.0268,35472.0
2024-11-26 10:00:00,44.96,45.17,44.9,45.16,147315.0,43.0172,43.2181,42.9598,43.2085,147315.0
2024-11-26 10:05:00,45.16,45.24,45.16,45.18,76161.0,43.2085,43.2851,43.2085,43.2277,76161.0
2024-11-26 10:10:00,45.2,45.24,45.09,45.15,38637.0,43.2468,43.2851,43.1416,43.199,38637.0
2024-11-26 10:15:00,45.17,45.21,45.09,45.16,33223.0,43.2181,43.2564,43.1416,43.2085,33223.0
2024-11-26 10:20:00,45.15,45.22,45.08,45.22,48896.0,43.199,43.266,43.132,43.266,48896.0
2024-11-26 10:25:00,45.23,45.33,45.19,45.22,65828.0,43.2755,43.3712,43.2373,43.266,65828.0
2024-11-26 10:30:00,45.23,45.34,45.18,45.33,50003.0,43.2755,43.3808,43.2277,43.3712,50003.0
2024-11-26 10:35:00,45.32,45.32,45.22,45.3,40812.0,43.3616,43.3616,43.266,43.3425,40812.0
2024-11-26 10:40:00,45.3,45.34,45.15,45.18,40983.0,43.3425,43.3808,43.199,43.2277,40983.0
2024-11-26 10:45:00,45.21,45.26,45.17,45.2,30220.0,43.2564,43.3042,43.2181,43.2468,30220.0
2024-11-26 10:50:00,45.19,45.23,45.09,45.13,53423.0,43.2373,43.2755,43.1416,43.1798,53423.0
2024-11-26 10:55:00,45.13,45.16,45.07,45.11,27999.0,43.1798,43.2085,43.1224,43.1607,27999.0
2024-11-26 11:00:00,45.1,45.11,44.99,45.0,28853.0,43.1511,43.1607,43.0459,43.0555,28853.0
2024-11-26 11:05:00,45.02,45.13,45.02,45.13,20120.0,43.0746,43.1798,43.0746,43.1798,20120.0
2024-11-26 11:10:00,45.13,45.17,45.07,45.09,24593.0,43.1798,43.2181,43.1224,43.1416,24593.0
2024-11-26 11:15:00,45.07,45.09,45.02,45.02,23112.0,43.1224,43.1416,43.0746,43.0746,23112.0
2024-11-26 11:20:00,45.01,45.03,44.93,44.94,12654.0,43.065,43.0842,42.9885,42.9981,12654.0
2024-11-26 11:25:00,44.95,44.96,44.9,44.91,20840.0,43.0076,43.0172,42.9598,42.9694,20840.0
2024-11-26 11:30:00,44.91,44.96,44.88,44.91,33621.0,42.9694,43.0172,42.9406,42.9694,33621.0
2024-11-26 11:35:00,44.91,44.91,44.82,44.83,11641.0,42.9694,42.9694,42.8832,42.8928,11641.0
2024-11-26 11:40:00,44.87,44.9,44.83,44.87,73601.0,42.9311,42.9598,42.8928,42.9311,73601.0
2024-11-26 11:45:00,44.88,44.88,44.8,44.82,10654.0,42.9406,42.9406,42.8641,42.8832,10654.0
2024-11-26 11:50:00,44.79,44.79,44.73,44.74,16199.0,42.8545,42.8545,42.7971,42.8067,16199.0
2024-11-26 11:55:00,44.75,44.8,44.73,44.79,22281.0,42.8163,42.8641,42.7971,42.8545,22281.0
2024-11-26 12:00:00,44.78,44.88,44.78,44.86,37989.0,42.845,42.9406,42.845,42.9215,37989.0
2024-11-26 12:05:00,44.85,44.92,44.79,44.82,24039.0,42.9119,42.9789,42.8545,42.8832,24039.0
2024-11-26 12:10:00,44.82,44.83,44.77,44.8,25821.0,42.8832,42.8928,42.8354,42.8641,25821.0
2024-11-26 12:15:00,44.8,44.82,44.74,44.75,25517.0,42.8641,42.8832,42.8067,42.8163,25517.0
2024-11-26 12:20:00,44.75,44.77,44.72,44.77,17119.0,42.8163,42.8354,42.7876,42.8354,17119.0
2024-11-26 12:25:00,44.77,44.82,44.76,44.77,33847.0,42.8354,42.8832,42.8258,42.8354,33847.0
2024-11-26 12:30:00,44.77,44.77,44.7,44.72,22543.0,42.8354,42.8354,42.7684,42.7876,22543.0
2024-11-26 12:35:00,44.71,44.75,44.69,44.69,18242.0,42.778,42.8163,42.7589,42.7589,18242.0
2024-11-26 12:40:00,44.68,44.69,44.64,44.67,24783.0,42.7493,42.7589,42.711,42.7397,24783.0
2024-11-26 12:45:00,44.66,44.69,44.65,44.66,7325.0,42.7302,42.7589,42.7206,42.7302,7325.0
2024-11-26 12:50:00,44.65,44.65,44.59,44.59,30675.0,42.7206,42.7206,42.6632,42.6632,30675.0
2024-11-26 12:55:00,44.6,44.6,44.54,44.57,35128.0,42.6727,42.6727,42.6153,42.644,35128.0
2024-11-26 13:00:00,44.56,44.59,44.55,44.56,7697.0,42.6345,42.6632,42.6249,42.6345,7697.0
2024-11-26 13:05:00,44.57,44.57,44.53,44.53,20085.0,42.644,42.644,42.6058,42.6058,20085.0
2024-11-26 13:10:00,44.53,44.55,44.5,44.51,19717.0,42.6058,42.6249,42.5771,42.5866,19717.0
2024-11-26 13:15:00,44.51,44.53,44.47,44.49,11470.0,42.5866,42.6058,42.5484,42.5675,11470.0
2024-11-26 13:20:00,44.52,44.53,44.47,44.49,16008.0,42.5962,42.6058,42.5484,42.5675,16008.0
2024-11-26 13:25:00,44.48,44.49,44.45,44.47,4301.0,42.5579,42.5675,42.5292,42.5484,4301.0
2024-11-26 13:30:00,44.48,44.5,44.47,44.48,13738.0,42.5579,42.5771,42.5484,42.5579,13738.0
2024-11-26 13:35:00,44.46,44.52,44.45,44.49,6652.0,42.5388,42.5962,42.5292,42.5675,6652.0
2024-11-26 13:40:00,44.5,44.5,44.42,44.44,10800.0,42.5771,42.5771,42.5005,42.5197,10800.0
2024-11-26 13:45:00,44.42,44.45,44.4,44.4,8031.0,42.5005,42.5292,42.4814,42.4814,8031.0
2024-11-26 13:50:00,44.4,44.41,44.37,44.38,14327.0,42.4814,42.491,42.4527,42.4623,14327.0
2024-11-26 13:55:00,44.39,44.41,44.36,44.39,7876.0,42.4718,42.491,42.4431,42.4718,7876.0
2024-11-26 14:00:00,44.4,44.43,44.33,44.33,23130.0,42.4814,42.5101,42.4144,42.4144,23130.0
2024-11-26 14:05:00,44.33,44.51,44.33,44.5,42705.0,42.4144,42.5866,42.4144,42.5771,42705.0
2024-11-26 14:10:00,44.51,44.51,44.44,44.46,16443.0,42.5866,42.5866,42.5197,42.5388,16443.0
2024-11-26 14:15:00,44.47,44.56,44.47,44.53,20707.0,42.5484,42.6345,42.5484,42.6058,20707.0
2024-11-26 14:20:00,44.53,44.54,44.41,44.45,34176.0,42.6058,42.6153,42.491,42.5292,34176.0
2024-11-26 14:25:00,44.46,44.46,44.35,44.36,34722.0,42.5388,42.5388,42.4335,42.4431,34722.0
2024-11-26 14:30:00,44.37,44.43,44.28,44.31,54593.0,42.4527,42.5101,42.3666,42.3953,54593.0
2024-11-26 14:35:00,44.3,44.37,44.28,44.29,15097.0,42.3857,42.4527,42.3666,42.3761,15097.0
2024-11-26 14:40:00,44.3,44.31,44.25,44.29,31815.0,42.3857,42.3953,42.3379,42.3761,31815.0
2024-11-26 14:45:00,44.28,44.29,44.23,44.24,17295.0,42.3666,42.3761,42.3187,42.3283,17295.0
2024-11-26 14:50:00,44.23,44.27,44.23,44.24,14289.0,42.3187,42.357,42.3187,42.3283,14289.0
2024-11-26 14:55:00,44.25,44.29,44.23,44.27,12559.0,42.3379,42.3761,42.3187,42.357,12559.0
2024-11-26 15:00:00,44.27,44.29,44.22,44.23,16318.0,42.357,42.3761,42.3092,42.3187,16318.0
2024-11-26 15:05:00,44.23,44.24,44.17,44.19,26926.0,42.3187,42.3283,42.2613,42.2805,26926.0
2024-11-26 15:10:00,44.19,44.19,44.08,44.11,60095.0,42.2805,42.2805,42.1752,42.2039,60095.0
2024-11-26 15:15:00,44.11,44.12,44.05,44.08,83903.0,42.2039,42.2135,42.1465,42.1752,83903.0
2024-11-26 15:20:00,44.09,44.13,44.08,44.11,19152.0,42.1848,42.2231,42.1752,42.2039,19152.0
2024-11-26 15:25:00,44.11,44.16,44.08,44.15,10346.0,42.2039,42.2518,42.1752,42.2422,10346.0
2024-11-26 15:30:00,44.15,44.16,44.07,44.12,25428.0,42.2422,42.2518,42.1656,42.2135,25428.0
2024-11-26 15:35:00,44.12,44.17,44.1,44.14,11912.0,42.2135,42.2613,42.1944,42.2326,11912.0
2024-11-26 15:40:00,44.14,44.14,44.05,44.07,35540.0,42.2326,42.2326,42.1465,42.1656,35540.0
2024-11-26 15:45:00,44.07,44.07,43.97,43.99,54394.0,42.1656,42.1656,42.07,42.0891,54394.0
2024-11-26 15:50:00,43.99,44.06,43.95,44.02,156111.0,42.0891,42.1561,42.0508,42.1178,156111.0
2024-11-26 15:55:00,44.02,44.1,43.95,44.09,168371.0,42.1178,42.1944,42.0508,42.1848,168371.0
2024-11-27 09:30:00,44.04,44.04,43.6,43.66,194703.0,42.1369,42.1369,41.716,41.7734,194703.0
2024-11-27 09:35:00,43.67,43.85,43.66,43.82,130830.0,41.7829,41.9552,41.7734,41.9265,130830.0
2024-11-27 09:40:00,43.82,43.82,43.7,43.73,58478.0,41.9265,41.9265,41.8116,41.8403,58478.0
2024-11-27 09:45:00,43.75,43.83,43.74,43.8,55283.0,41.8595,41.936,41.8499,41.9073,55283.0
2024-11-27 09:50:00,43.8,43.88,43.8,43.86,41831.0,41.9073,41.9839,41.9073,41.9647,41831.0
2024-11-27 09:55:00,43.86,43.88,43.81,43.85,50805.0,41.9647,41.9839,41.9169,41.9552,50805.0
2024-11-27 10:00:00,43.86,43.92,43.83,43.89,80748.0,41.9647,42.0221,41.936,41.9934,80748.0
2024-11-27 10:05:00,43.89,43.89,43.69,43.71,79022.0,41.9934,41.9934,41.8021,41.8212,79022.0
2024-11-27 10:10:00,43.71,43.8,43.68,43.75,80590.0,41.8212,41.9073,41.7925,41.8595,80590.0
2024-11-27 10:15:00,43.75,43.76,43.65,43.67,80222.0,41.8595,41.869,41.7638,41.7829,80222.0
2024-11-27 10:20:00,43.68,43.79,43.66,43.79,69595.0,41.7925,41.8977,41.7734,41.8977,69595.0
2024-11-27 10:25:00,43.78,43.85,43.76,43.81,53810.0,41.8882,41.9552,41.869,41.9169,53810.0
2024-11-27 10:30:00,43.81,43.86,43.78,43.84,35756.0,41.9169,41.9647,41.8882,41.9456,35756.0
2024-11-27 10:35:00,43.83,43.98,43.82,43.98,80498.0,41.936,42.0795,41.9265,42.0795,80498.0
2024-11-27 10:40:00,43.99,43.99,43.77,43.79,56429.0,42.0891,42.0891,41.8786,41.8977,56429.0
2024-11-27 10:45:00,43.8,43.91,43.79,43.9,21413.0,41.9073,42.0126,41.8977,42.003,21413.0
2024-11-27 10:50:00,43.9,43.96,43.88,43.95,35262.0,42.003,42.0604,41.9839,42.0508,35262.0
2024-11-27 10:55:00,43.94,44.0,43.93,43.98,51000.0,42.0413,42.0987,42.0317,42.0795,51000.0
2024-11-27 11:00:00,43.99,44.06,43.94,43.96,66588.0,42.0891,42.1561,42.0413,42.0604,66588.0
2024-11-27 11:05:00,43.98,43.99,43.9,43.95,31800.0,42.0795,42.0891,42.003,42.0508,31800.0
2024-11-27 11:10:00,43.96,43.97,43.92,43.97,28667.0,42.0604,42.07,42.0221,42.07,28667.0
2024-11-27 11:15:00,43.99,44.04,43.98,44.02,20948.0,42.0891,42.1369,42.0795,42.1178,20948.0
2024-11-27 11:20:00,44.02,44.05,43.98,44.05,12675.0,42.1178,42.1465,42.0795,42.1465,12675.0
2024-11-27 11:25:00,44.05,44.14,44.02,44.11,59883.0,42.1465,42.2326,42.1178,42.2039,59883.0
2024-11-27 11:30:00,44.13,44.13,44.04,44.05,39663.0,42.2231,42.2231,42.1369,42.1465,39663.0
2024-11-27 11:35:00,44.06,44.06,43.95,43.96,20999.0,42.1561,42.1561,42.0508,42.0604,20999.0
2024-11-27 11:40:00,43.95,44.09,43.94,44.09,14706.0,42.0508,42.1848,42.0413,42.1848,14706.0
2024-11-27 11:45:00,44.09,44.15,44.06,44.14,17681.0,42.1848,42.2422,42.1561,42.2326,17681.0
2024-11-27 11:50:00,44.12,44.17,44.09,44.16,47998.0,42.2135,42.2613,42.1848,42.2518,47998.0
2024-11-27 11:55:00,44.17,44.18,44.11,44.15,17977.0,42.2613,42.2709,42.2039,42.2422,17977.0
2024-11-27 12:00:00,44.16,44.21,44.14,44.2,33164.0,42.2518,42.2996,42.2326,42.29,33164.0
2024-11-27 12:05:00,44.18,44.28,44.16,44.25,101367.0,42.2709,42.3666,42.2518,42.3379,101367.0
2024-11-27 12:10:00,44.24,44.24,44.13,44.15,26080.0,42.3283,42.3283,42.2231,42.2422,26080.0
2024-11-27 12:15:00,44.14,44.25,44.13,44.19,17811.0,42.2326,42.3379,42.2231,42.2805,17811.0
2024-11-27 12:20:00,44.21,44.27,44.17,44.26,16982.0,42.2996,42.357,42.2613,42.3474,16982.0
2024-11-27 12:25:00,44.26,44.28,44.18,44.2,15405.0,42.3474,42.3666,42.2709,42.29,15405.0
2024-11-27 12:30:00,44.2,44.28,44.2,44.25,16685.0,42.29,42.3666,42.29,42.3379,16685.0
2024-11-27 12:35:00,44.25,44.31,44.25,44.31,12813.0,42.3379,42.3953,42.3379,42.3953,12813.0
2024-11-27 12:40:00,44.29,44.33,44.28,44.31,23941.0,42.3761,42.4144,42.3666,42.3953,23941.0
2024-11-27 12:45:00,44.33,44.37,44.31,44.34,40387.0,42.4144,42.4527,42.3953,42.424,40387.0
2024-11-27 12:50:00,44.32,44.33,44.27,44.27,13631.0,42.4048,42.4144,42.357,42.357,13631.0
2024-11-27 12:55:00,44.3,44.34,44.29,44.33,10545.0,42.3857,42.424,42.3761,42.4144,10545.0
2024-11-27 13:00:00,44.33,44.36,44.31,44.35,10585.0,42.4144,42.4431,42.3953,42.4335,10585.0
2024-11-27 13:05:00,44.36,44.38,44.33,44.37,15837.0,42.4431,42.4623,42.4144,42.4527,15837.0
2024-11-27 13:10:00,44.37,44.4,44.34,44.38,8744.0,42.4527,42.4814,42.424,42.4623,8744.0
2024-11-27 13:15:00,44.39,44.41,44.37,44.38,9354.0,42.4718,42.491,42.4527,42.4623,9354.0
2024-11-27 13:20:00,44.37,44.43,44.36,44.4,12362.0,42.4527,42.5101,42.4431,42.4814,12362.0
2024-11-27 13:25:00,44.4,44.48,44.37,44.46,31419.0,42.4814,42.5579,42.4527,42.5388,31419.0
2024-11-27 13:30:00,44.47,44.5,44.38,44.41,13692.0,42.5484,42.5771,42.4623,42.491,13692.0
2024-11-27 13:35:00,44.38,44.38,44.31,44.36,20252.0,42.4623,42.4623,42.3953,42.4431,20252.0
2024-11-27 13:40:00,44.35,44.39,44.34,44.36,4560.0,42.4335,42.4718,42.424,42.4431,4560.0
2024-11-27 13:45:00,44.36,44.44,44.36,44.42,8234.0,42.4431,42.5197,42.4431,42.5005,8234.0
2024-11-27 13:50:00,44.43,44.43,44.37,44.37,8199.0,42.5101,42.5101,42.4527,42.4527,8199.0
2024-11-27 13:55:00,44.37,44.37,44.31,44.35,17066.0,42.4527,42.4527,42.3953,42.4335,17066.0
2024-11-27 14:00:00,44.34,44.35,44.28,44.31,8927.0,42.424,42.4335,42.3666,42.3953,8927.0
2024-11-27 14:05:00,44.31,44.34,44.29,44.33,29382.0,42.3953,42.424,42.3761,42.4144,29382.0
2024-11-27 14:10:00,44.36,44.37,44.36,44.36,8075.0,42.4431,42.4527,42.4431,42.4431,8075.0
2024-11-27 14:15:00,44.35,44.37,44.33,44.37,9043.0,42.4335,42.4527,42.4144,42.4527,9043.0
2024-11-27 14:20:00,44.37,44.41,44.37,44.37,7721.0,42.4527,42.491,42.4527,42.4527,7721.0
2024-11-27 14:25:00,44.36,44.4,44.35,44.4,7412.0,42.4431,42.4814,42.4335,42.4814,7412.0
2024-11-27 14:30:00,44.39,44.39,44.37,44.37,6158.0,42.4718,42.4718,42.4527,42.4527,6158.0
2024-11-27 14:35:00,44.39,44.44,44.35,44.37,21616.0,42.4718,42.5197,42.4335,42.4527,21616.0
2024-11-27 14:40:00,44.37,44.37,44.32,44.33,2480.0,42.4527,42.4527,42.4048,42.4144,2480.0
2024-11-27 14:45:00,44.33,44.37,44.32,44.33,6111.0,42.4144,42.4527,42.4048,42.4144,6111.0
2024-11-27 14:50:00,44.36,44.39,44.36,44.38,4102.0,42.4431,42.4718,42.4431,42.4623,4102.0
2024-11-27 14:55:00,44.38,44.42,44.38,44.4,3643.0,42.4623,42.5005,42.4623,42.4814,3643.0
2024-11-27 15:00:00,44.4,44.45,44.4,44.45,15286.0,42.4814,42.5292,42.4814,42.5292,15286.0
2024-11-27 15:05:00,44.45,44.45,44.41,44.44,4881.0,42.5292,42.5292,42.491,42.5197,4881.0
2024-11-27 15:10:00,44.44,44.49,44.42,44.49,7562.0,42.5197,42.5675,42.5005,42.5675,7562.0
2024-11-27 15:15:00,44.49,44.5,44.44,44.44,13702.0,42.5675,42.5771,42.5197,42.5197,13702.0
2024-11-27 15:20:00,44.45,44.48,44.42,44.48,11659.0,42.5292,42.5579,42.5005,42.5579,11659.0
2024-11-27 15:25:00,44.47,44.48,44.43,44.43,10998.0,42.5484,42.5579,42.5101,42.5101,10998.0
2024-11-27 15:30:00,44.44,44.46,44.4,44.41,17886.0,42.5197,42.5388,42.4814,42.491,17886.0
2024-11-27 15:35:00,44.43,44.49,44.43,44.48,11422.0,42.5101,42.5675,42.5101,42.5579,11422.0
2024-11-27 15:40:00,44.49,44.55,44.48,44.48,56436.0,42.5675,42.6249,42.5579,42.5579,56436.0
2024-11-27 15:45:00,44.47,44.47,44.34,44.34,16406.0,42.5484,42.5484,42.424,42.424,16406.0
2024-11-27 15:50:00,44.35,44.44,44.35,44.43,28506.0,42.4335,42.5197,42.4335,42.5101,28506.0
2024-11-27 15:55:00,44.43,44.49,44.42,44.46,63787.0,42.5101,42.5675,42.5005,42.5388,63787.0
2024-11-29 09:30:00,44.36,44.37,43.97,44.05,209208.0,42.4431,42.4527,42.07,42.1465,209208.0
2024-11-29 09:35:00,44.03,44.17,44.01,44.05,56048.0,42.1274,42.2613,42.1082,42.1465,56048.0
2024-11-29 09:40:00,44.04,44.11,44.01,44.09,74981.0,42.1369,42.2039,42.1082,42.1848,74981.0
2024-11-29 09:45:00,44.07,44.14,44.04,44.09,72452.0,42.1656,42.2326,42.1369,42.1848,72452.0
2024-11-29 09:50:00,44.06,44.16,44.03,44.11,19175.0,42.1561,42.2518,42.1274,42.2039,19175.0
2024-11-29 09:55:00,44.11,44.21,44.11,44.21,35997.0,42.2039,42.2996,42.2039,42.2996,35997.0
2024-11-29 10:00:00,44.2,44.21,44.08,44.09,18533.0,42.29,42.2996,42.1752,42.1848,18533.0
2024-11-29 10:05:00,44.09,44.17,44.05,44.16,26541.0,42.1848,42.2613,42.1465,42.2518,26541.0
2024-11-29 10:10:00,44.14,44.15,44.03,44.04,24725.0,42.2326,42.2422,42.1274,42.1369,24725.0
2024-11-29 10:15:00,44.04,44.11,44.03,44.11,21298.0,42.1369,42.2039,42.1274,42.2039,21298.0
2024-11-29 10:20:00,44.12,44.12,44.02,44.02,17713.0,42.2135,42.2135,42.1178,42.1178,17713.0
2024-11-29 10:25:00,44.02,44.07,43.99,44.04,49799.0,42.1178,42.1656,42.0891,42.1369,49799.0
2024-11-29 10:30:00,44.01,44.09,43.99,44.06,45363.0,42.1082,42.1848,42.0891,42.1561,45363.0
2024-11-29 10:35:00,44.06,44.06,43.95,44.01,56213.0,42.1561,42.1561,42.0508,42.1082,56213.0
2024-11-29 10:40:00,44.0,44.05,43.99,44.02,30904.0,42.0987,42.1465,42.0891,42.1178,30904.0
2024-11-29 10:45:00,44.02,44.03,43.98,43.98,25313.0,42.1178,42.1274,42.0795,42.0795,25313.0
2024-11-29 10:50:00,43.97,44.0,43.95,43.95,20115.0,42.07,42.0987,42.0508,42.0508,20115.0
2024-11-29 10:55:00,43.95,43.96,43.89,43.92,42841.0,42.0508,42.0604,41.9934,42.0221,42841.0
2024-11-29 11:00:00,43.91,43.93,43.87,43.89,55838.0,42.0126,42.0317,41.9743,41.9934,55838.0
2024-11-29 11:05:00,43.9,43.93,43.85,43.87,22578.0,42.003,42.0317,41.9552,41.9743,22578.0
2024-11-29 11:10:00,43.87,43.9,43.84,43.86,12680.0,41.9743,42.003,41.9456,41.9647,12680.0
2024-11-29 11:15:00,43.85,43.9,43.81,43.89,6807.0,41.9552,42.003,41.9169,41.9934,6807.0
2024-11-29 11:20:00,43.88,43.9,43.8,43.82,21644.0,41.9839,42.003,41.9073,41.9265,21644.0
2024-11-29 11:25:00,43.81,43.81,43.72,43.76,93608.0,41.9169,41.9169,41.8308,41.869,93608.0
2024-11-29 11:30:00,43.75,43.78,43.73,43.76,15299.0,41.8595,41.8882,41.8403,41.869,15299.0
2024-11-29 11:35:00,43.77,43.79,43.75,43.77,16815.0,41.8786,41.8977,41.8595,41.8786,16815.0
2024-11-29 11:40:00,43.76,43.79,43.73,43.73,24693.0,41.869,41.8977,41.8403,41.8403,24693.0
2024-11-29 11:45:00,43.73,43.73,43.63,43.65,40632.0,41.8403,41.8403,41.7447,41.7638,40632.0
2024-11-29 11:50:00,43.65,43.66,43.59,43.6,31185.0,41.7638,41.7734,41.7064,41.716,31185.0
2024-11-29 11:55:00,43.61,43.67,43.61,43.66,25635.0,41.7255,41.7829,41.7255,41.7734,25635.0
2024-11-29 12:00:00,43.64,43.65,43.61,43.61,13602.0,41.7542,41.7638,41.7255,41.7255,13602.0
2024-11-29 12:05:00,43.61,43.62,43.47,43.51,59056.0,41.7255,41.7351,41.5916,41.6298,59056.0
2024-11-29 12:10:00,43.5,43.55,43.49,43.51,24868.0,41.6203,41.6681,41.6107,41.6298,24868.0
2024-11-29 12:15:00,43.51,43.56,43.46,43.48,19607.0,41.6298,41.6777,41.582,41.6011,19607.0
2024-11-29 12:20:00,43.48,43.56,43.46,43.55,44112.0,41.6011,41.6777,41.582,41.6681,44112.0
2024-11-29 12:25:00,43.55,43.56,43.5,43.53,25169.0,41.6681,41.6777,41.6203,41.649,25169.0
2024-11-29 12:30:00,43.53,43.55,43.52,43.53,6308.0,41.649,41.6681,41.6394,41.649,6308.0
2024-11-29 12:35:00,43.52,43.52,43.48,43.51,20409.0,41.6394,41.6394,41.6011,41.6298,20409.0
2024-11-29 12:40:00,43.49,43.52,43.48,43.5,21265.0,41.6107,41.6394,41.6011,41.6203,21265.0
2024-11-29 12:45:00,43.5,43.56,43.48,43.54,21548.0,41.6203,41.6777,41.6011,41.6586,21548.0
2024-11-29 12:50:00,43.55,43.74,43.54,43.68,60010.0,41.6681,41.8499,41.6586,41.7925,60010.0
2024-11-29 12:55:00,43.68,43.87,43.67,43.83,103332.0,41.7925,41.9743,41.7829,41.936,103332.0
2024-12-02 09:30:00,43.69,43.81,43.57,43.81,262444.0,41.8021,41.9169,41.6873,41.9169,262444.0
2024-12-02 09:35:00,43.83,44.16,43.83,44.16,104580.0,41.936,42.2518,41.936,42.2518,104580.0
2024-12-02 09:40:00,44.14,44.18,44.1,44.11,87894.0,42.2326,42.2709,42.1944,42.2039,87894.0
2024-12-02 09:45:00,44.11,44.18,44.06,44.17,64011.0,42.2039,42.2709,42.1561,42.2613,64011.0
2024-12-02 09:50:00,44.16,44.35,44.15,44.33,127294.0,42.2518,42.4335,42.2422,42.4144,127294.0
2024-12-02 09:55:00,44.32,44.38,44.27,44.27,65442.0,42.4048,42.4623,42.357,42.357,65442.0
2024-12-02 10:00:00,44.26,44.44,44.22,44.42,104487.0,42.3474,42.5197,42.3092,42.5005,104487.0
2024-12-02 10:05:00,44.44,44.46,44.34,44.4,44819.0,42.5197,42.5388,42.424,42.4814,44819.0
2024-12-02 10:10:00,44.41,44.45,44.37,44.44,26292.0,42.491,42.5292,42.4527,42.5197,26292.0
2024-12-02 10:15:00,44.44,44.44,44.39,44.43,34998.0,42.5197,42.5197,42.4718,42.5101,34998.0
2024-12-02 10:20:00,44.44,44.48,44.41,44.46,81847.0,42.5197,42.5579,42.491,42.5388,81847.0
2024-12-02 10:25:00,44.45,44.45,44.38,44.4,39764.0,42.5292,42.5292,42.4623,42.4814,39764.0
2024-12-02 10:30:00,44.39,44.41,44.25,44.3,40694.0,42.4718,42.491,42.3379,42.3857,40694.0
2024-12-02 10:35:00,44.3,44.31,44.2,44.2,43416.0,42.3857,42.3953,42.29,42.29,43416.0
2024-12-02 10:40:00,44.19,44.23,44.13,44.14,34695.0,42.2805,42.3187,42.2231,42.2326,34695.0
2024-12-02 10:45:00,44.14,44.25,44.14,44.17,32324.0,42.2326,42.3379,42.2326,42.2613,32324.0
2024-12-02 10:50:00,44.18,44.28,44.15,44.26,82249.0,42.2709,42.3666,42.2422,42.3474,82249.0
2024-12-02 10:55:00,44.25,44.38,44.25,44.33,29199.0,42.3379,42.4623,42.3379,42.4144,29199.0
2024-12-02 11:00:00,44.33,44.44,44.32,44.43,25337.0,42.4144,42.5197,42.4048,42.5101,25337.0
2024-12-02 11:05:00,44.41,44.43,44.27,44.27,15917.0,42.491,42.5101,42.357,42.357,15917.0
2024-12-02 11:10:00,44.25,44.32,44.24,44.29,25240.0,42.3379,42.4048,42.3283,42.3761,25240.0
2024-12-02 11:15:00,44.26,44.29,44.24,44.26,13146.0,42.3474,42.3761,42.3283,42.3474,13146.0
2024-12-02 11:20:00,44.25,44.3,44.24,44.24,14393.0,42.3379,42.3857,42.3283,42.3283,14393.0
2024-12-02 11:25:00,44.22,44.22,44.15,44.18,6912.0,42.3092,42.3092,42.2422,42.2709,6912.0
2024-12-02 11:30:00,44.18,44.18,44.12,44.17,15963.0,42.2709,42.2709,42.2135,42.2613,15963.0
2024-12-02 11:35:00,44.16,44.27,44.16,44.24,24758.0,42.2518,42.357,42.2518,42.3283,24758.0
2024-12-02 11:40:00,44.24,44.25,44.18,44.25,42091.0,42.3283,42.3379,42.2709,42.3379,42091.0
2024-12-02 11:45:00,44.23,44.23,44.18,44.23,24047.0,42.3187,42.3187,42.2709,42.3187,24047.0
2024-12-02 11:50:00,44.19,44.25,44.17,44.24,49913.0,42.2805,42.3379,42.2613,42.3283,49913.0
2024-12-02 11:55:00,44.25,44.28,44.21,44.24,11198.0,42.3379,42.3666,42.2996,42.3283,11198.0
2024-12-02 12:00:00,44.2,44.23,44.18,44.22,8430.0,42.29,42.3187,42.2709,42.3092,8430.0
2024-12-02 12:05:00,44.24,44.25,44.21,44.21,13419.0,42.3283,42.3379,42.2996,42.2996,13419.0
2024-12-02 12:10:00,44.21,44.28,44.21,44.27,6500.0,42.2996,42.3666,42.2996,42.357,6500.0
2024-12-02 12:15:00,44.26,44.32,44.25,44.32,35555.0,42.3474,42.4048,42.3379,42.4048,35555.0
2024-12-02 12:20:00,44.32,44.35,44.29,44.3,17700.0,42.4048,42.4335,42.3761,42.3857,17700.0
2024-12-02 12:25:00,44.31,44.37,44.3,44.37,81626.0,42.3953,42.4527,42.3857,42.4527,81626.0
2024-12-02 12:30:00,44.36,44.37,44.33,44.34,17730.0,42.4431,42.4527,42.4144,42.424,17730.0
2024-12-02 12:35:00,44.3,44.36,44.3,44.35,6500.0,42.3857,42.4431,42.3857,42.4335,6500.0
2024-12-02 12:40:00,44.35,44.35,44.31,44.32,11448.0,42.4335,42.4335,42.3953,42.4048,11448.0
2024-12-02 12:45:00,44.3,44.33,44.29,44.31,12460.0,42.3857,42.4144,42.3761,42.3953,12460.0
2024-12-02 12:50:00,44.33,44.33,44.27,44.27,8555.0,42.4144,42.4144,42.357,42.357,8555.0
2024-12-02 12:55:00,44.26,44.34,44.25,44.33,10899.0,42.3474,42.424,42.3379,42.4144,10899.0
2024-12-02 13:00:00,44.33,44.35,44.28,44.3,4200.0,42.4144,42.4335,42.3666,42.3857,4200.0
2024-12-02 13:05:00,44.3,44.33,44.29,44.32,3440.0,42.3857,42.4144,42.3761,42.4048,3440.0
2024-12-02 13:10:00,44.31,44.31,44.25,44.25,10210.0,42.3953,42.3953,42.3379,42.3379,10210.0
2024-12-02 13:15:00,44.25,44.3,44.25,44.26,9148.0,42.3379,42.3857,42.3379,42.3474,9148.0
2024-12-02 13:20:00,44.26,44.26,44.22,44.24,3010.0,42.3474,42.3474,42.3092,42.3283,3010.0
2024-12-02 13:25:00,44.24,44.24,44.15,44.18,5148.0,42.3283,42.3283,42.2422,42.2709,5148.0
2024-12-02 13:30:00,44.19,44.23,44.19,44.19,16283.0,42.2805,42.3187,42.2805,42.2805,16283.0
2024-12-02 13:35:00,44.18,44.21,44.17,44.18,7147.0,42.2709,42.2996,42.2613,42.2709,7147.0
2024-12-02 13:40:00,44.17,44.25,44.16,44.24,13679.0,42.2613,42.3379,42.2518,42.3283,13679.0
2024-12-02 13:45:00,44.23,44.23,44.18,44.19,4367.0,42.3187,42.3187,42.2709,42.2805,4367.0
2024-12-02 13:50:00,44.17,44.17,44.13,44.14,8318.0,42.2613,42.2613,42.2231,42.2326,8318.0
2024-12-02 13:55:00,44.13,44.14,44.11,44.13,17782.0,42.2231,42.2326,42.2039,42.2231,17782.0
2024-12-02 14:00:00,44.15,44.17,44.14,44.17,4511.0,42.2422,42.2613,42.2326,42.2613,4511.0
2024-12-02 14:05:00,44.18,44.2,44.12,44.15,11356.0,42.2709,42.29,42.2135,42.2422,11356.0
2024-12-02 14:10:00,44.14,44.21,44.14,44.21,15550.0,42.2326,42.2996,42.2326,42.2996,15550.0
2024-12-02 14:15:00,44.2,44.23,44.18,44.21,9609.0,42.29,42.3187,42.2709,42.2996,9609.0
2024-12-02 14:20:00,44.22,44.23,44.17,44.18,14244.0,42.3092,42.3187,42.2613,42.2709,14244.0
2024-12-02 14:25:00,44.18,44.19,44.12,44.13,8889.0,42.2709,42.2805,42.2135,42.2231,8889.0
2024-12-02 14:30:00,44.15,44.15,44.11,44.13,12567.0,42.2422,42.2422,42.2039,42.2231,12567.0
2024-12-02 14:35:00,44.12,44.12,44.07,44.08,13722.0,42.2135,42.2135,42.1656,42.1752,13722.0
2024-12-02 14:40:00,44.09,44.13,44.08,44.13,8000.0,42.1848,42.2231,42.1752,42.2231,8000.0
2024-12-02 14:45:00,44.11,44.14,44.1,44.13,13027.0,42.2039,42.2326,42.1944,42.2231,13027.0
2024-12-02 14:50:00,44.13,44.15,44.11,44.13,13052.0,42.2231,42.2422,42.2039,42.2231,13052.0
2024-12-02 14:55:00,44.12,44.12,44.07,44.09,8656.0,42.2135,42.2135,42.1656,42.1848,8656.0
2024-12-02 15:00:00,44.1,44.11,44.09,44.1,8077.0,42.1944,42.2039,42.1848,42.1944,8077.0
2024-12-02 15:05:00,44.09,44.11,44.07,44.11,5805.0,42.1848,42.2039,42.1656,42.2039,5805.0
2024-12-02 15:10:00,44.09,44.12,44.08,44.11,15700.0,42.1848,42.2135,42.1752,42.2039,15700.0
2024-12-02 15:15:00,44.12,44.13,44.04,44.1,35310.0,42.2135,42.2231,42.1369,42.1944,35310.0
2024-12-02 15:20:00,44.09,44.13,44.07,44.13,3100.0,42.1848,42.2231,42.1656,42.2231,3100.0
2024-12-02 15:25:00,44.13,44.16,44.12,44.13,25027.0,42.2231,42.2518,42.2135,42.2231,25027.0
2024-12-02 15:30:00,44.14,44.18,44.14,44.17,4014.0,42.2326,42.2709,42.2326,42.2613,4014.0
2024-12-02 15:35:00,44.17,44.21,44.16,44.2,25113.0,42.2613,42.2996,42.2518,42.29,25113.0
2024-12-02 15:40:00,44.21,44.28,44.19,44.24,147009.0,42.2996,42.3666,42.2805,42.3283,147009.0
2024-12-02 15:45:00,44.25,44.31,44.23,44.25,59205.0,42.3379,42.3953,42.3187,42.3379,59205.0
2024-12-02 15:50:00,44.25,44.28,44.15,44.2,97384.0,42.3379,42.3666,42.2422,42.29,97384.0
2024-12-02 15:55:00,44.2,44.28,44.19,44.24,102778.0,42.29,42.3666,42.2805,42.3283,102778.0
2024-12-03 09:30:00,44.13,44.24,44.0,44.24,240007.0,42.2231,42.3283,42.0987,42.3283,240007.0
2024-12-03 09:35:00,44.27,44.5,44.27,44.45,87921.0,42.357,42.5771,42.357,42.5292,87921.0
2024-12-03 09:40:00,44.44,44.63,44.44,44.63,88769.0,42.5197,42.7015,42.5197,42.7015,88769.0
2024-12-03 09:45:00,44.64,44.66,44.46,44.58,72151.0,42.711,42.7302,42.5388,42.6536,72151.0
2024-12-03 09:50:00,44.59,44.59,44.49,44.52,34478.0,42.6632,42.6632,42.5675,42.5962,34478.0
2024-12-03 09:55:00,44.53,44.54,44.43,44.48,20521.0,42.6058,42.6153,42.5101,42.5579,20521.0
2024-12-03 10:00:00,44.5,44.57,44.44,44.5,58870.0,42.5771,42.644,42.5197,42.5771,58870.0
2024-12-03 10:05:00,44.51,44.57,44.46,44.51,30965.0,42.5866,42.644,42.5388,42.5866,30965.0
2024-12-03 10:10:00,44.49,44.57,44.46,44.54,37118.0,42.5675,42.644,42.5388,42.6153,37118.0
2024-12-03 10:15:00,44.53,44.56,44.51,44.53,24063.0,42.6058,42.6345,42.5866,42.6058,24063.0
2024-12-03 10:20:00,44.52,44.6,44.52,44.56,92063.0,42.5962,42.6727,42.5962,42.6345,92063.0
2024-12-03 10:25:00,44.59,44.65,44.58,44.65,28718.0,42.6632,42.7206,42.6536,42.7206,28718.0
2024-12-03 10:30:00,44.66,44.74,44.65,44.73,43513.0,42.7302,42.8067,42.7206,42.7971,43513.0
2024-12-03 10:35:00,44.75,44.76,44.63,44.66,41166.0,42.8163,42.8258,42.7015,42.7302,41166.0
2024-12-03 10:40:00,44.66,44.71,44.66,44.69,16842.0,42.7302,42.778,42.7302,42.7589,16842.0
2024-12-03 10:45:00,44.69,44.73,44.64,44.64,28793.0,42.7589,42.7971,42.711,42.711,28793.0
2024-12-03 10:50:00,44.64,44.64,44.56,44.58,9683.0,42.711,42.711,42.6345,42.6536,9683.0
2024-12-03 10:55:00,44.62,44.67,44.61,44.61,32148.0,42.6919,42.7397,42.6823,42.6823,32148.0
2024-12-03 11:00:00,44.61,44.66,44.58,44.66,88522.0,42.6823,42.7302,42.6536,42.7302,88522.0
2024-12-03 11:05:00,44.65,44.73,44.65,44.72,18829.0,42.7206,42.7971,42.7206,42.7876,18829.0
2024-12-03 11:10:00,44.75,44.77,44.72,44.73,12469.0,42.8163,42.8354,42.7876,42.7971,12469.0
2024-12-03 11:15:00,44.73,44.79,44.71,44.73,9584.0,42.7971,42.8545,42.778,42.7971,9584.0
2024-12-03 11:20:00,44.73,44.77,44.71,44.77,6050.0,42.7971,42.8354,42.778,42.8354,6050.0
2024-12-03 11:25:00,44.78,44.78,44.67,44.7,24389.0,42.845,42.845,42.7397,42.7684,24389.0
2024-12-03 11:30:00,44.71,44.75,44.7,44.73,19647.0,42.778,42.8163,42.7684,42.7971,19647.0
2024-12-03 11:35:00,44.73,44.82,44.72,44.82,14520.0,42.7971,42.8832,42.7876,42.8832,14520.0
2024-12-03 11:40:00,44.83,44.87,44.81,44.87,14822.0,42.8928,42.9311,42.8737,42.9311,14822.0
2024-12-03 11:45:00,44.87,44.89,44.83,44.86,38927.0,42.9311,42.9502,42.8928,42.9215,38927.0
2024-12-03 11:50:00,44.86,44.89,44.83,44.84,13420.0,42.9215,42.9502,42.8928,42.9024,13420.0
2024-12-03 11:55:00,44.84,44.86,44.82,44.83,10050.0,42.9024,42.9215,42.8832,42.8928,10050.0
2024-12-03 12:00:00,44.82,44.82,44.72,44.73,21944.0,42.8832,42.8832,42.7876,42.7971,21944.0
2024-12-03 12:05:00,44.72,44.73,44.63,44.63,6853.0,42.7876,42.7971,42.7015,42.7015,6853.0
2024-12-03 12:10:00,44.62,44.65,44.6,44.62,14927.0,42.6919,42.7206,42.6727,42.6919,14927.0
2024-12-03 12:15:00,44.61,44.63,44.56,44.58,18271.0,42.6823,42.7015,42.6345,42.6536,18271.0
2024-12-03 12:20:00,44.57,44.58,44.54,44.57,28776.0,42.644,42.6536,42.6153,42.644,28776.0
2024-12-03 12:25:00,44.56,44.56,44.5,44.5,26106.0,42.6345,42.6345,42.5771,42.5771,26106.0
2024-12-03 12:30:00,44.51,44.55,44.43,44.44,42173.0,42.5866,42.6249,42.5101,42.5197,42173.0
2024-12-03 12:35:00,44.43,44.48,44.43,44.45,15778.0,42.5101,42.5579,42.5101,42.5292,15778.0
2024-12-03 12:40:00,44.45,44.46,44.38,44.41,11442.0,42.5292,42.5388,42.4623,42.491,11442.0
2024-12-03 12:45:00,44.39,44.4,44.31,44.33,20524.0,42.4718,42.4814,42.3953,42.4144,20524.0
2024-12-03 12:50:00,44.33,44.35,44.3,44.31,6989.0,42.4144,42.4335,42.3857,42.3953,6989.0
2024-12-03 12:55:00,44.31,44.37,44.31,44.36,6355.0,42.3953,42.4527,42.3953,42.4431,6355.0
2024-12-03 13:00:00,44.36,44.4,44.34,44.35,17950.0,42.4431,42.4814,42.424,42.4335,17950.0
2024-12-03 13:05:00,44.34,44.37,44.33,44.36,6125.0,42.424,42.4527,42.4144,42.4431,6125.0
2024-12-03 13:10:00,44.36,44.41,44.35,44.39,8557.0,42.4431,42.491,42.4335,42.4718,8557.0
2024-12-03 13:15:00,44.39,44.42,44.38,44.41,3923.0,42.4718,42.5005,42.4623,42.491,3923.0
2024-12-03 13:20:00,44.39,44.4,44.37,44.37,3732.0,42.4718,42.4814,42.4527,42.4527,3732.0
2024-12-03 13:25:00,44.36,44.41,44.36,44.41,16811.0,42.4431,42.491,42.4431,42.491,16811.0
2024-12-03 13:30:00,44.42,44.47,44.4,44.41,24748.0,42.5005,42.5484,42.4814,42.491,24748.0
2024-12-03 13:35:00,44.4,44.46,44.4,44.45,17945.0,42.4814,42.5388,42.4814,42.5292,17945.0
2024-12-03 13:40:00,44.44,44.48,44.42,44.48,15614.0,42.5197,42.5579,42.5005,42.5579,15614.0
2024-12-03 13:45:00,44.48,44.48,44.46,44.46,2022.0,42.5579,42.5579,42.5388,42.5388,2022.0
2024-12-03 13:50:00,44.45,44.52,44.45,44.52,11406.0,42.5292,42.5962,42.5292,42.5962,11406.0
2024-12-03 13:55:00,44.52,44.57,44.5,44.52,29710.0,42.5962,42.644,42.5771,42.5962,29710.0
2024-12-03 14:00:00,44.56,44.62,44.56,44.59,12694.0,42.6345,42.6919,42.6345,42.6632,12694.0
2024-12-03 14:05:00,44.59,44.59,44.5,44.5,13153.0,42.6632,42.6632,42.5771,42.5771,13153.0
2024-12-03 14:10:00,44.51,44.54,44.5,44.51,9198.0,42.5866,42.6153,42.5771,42.5866,9198.0
2024-12-03 14:15:00,44.51,44.53,44.47,44.47,7121.0,42.5866,42.6058,42.5484,42.5484,7121.0
2024-12-03 14:20:00,44.48,44.54,44.48,44.52,3550.0,42.5579,42.6153,42.5579,42.5962,3550.0
2024-12-03 14:25:00,44.5,44.5,44.44,44.44,7122.0,42.5771,42.5771,42.5197,42.5197,7122.0
2024-12-03 14:30:00,44.45,44.45,44.39,44.4,6789.0,42.5292,42.5292,42.4718,42.4814,6789.0
2024-12-03 14:35:00,44.41,44.44,44.4,44.42,8905.0,42.491,42.5197,42.4814,42.5005,8905.0
2024-12-03 14:40:00,44.42,44.44,44.4,44.42,5500.0,42.5005,42.5197,42.4814,42.5005,5500.0
2024-12-03 14:45:00,44.4,44.42,44.37,44.37,5385.0,42.4814,42.5005,42.4527,42.4527,5385.0
2024-12-03 14:50:00,44.38,44.38,44.34,44.36,5849.0,42.4623,42.4623,42.424,42.4431,5849.0
2024-12-03 14:55:00,44.35,44.39,44.34,44.38,3766.0,42.4335,42.4718,42.424,42.4623,3766.0
2024-12-03 15:00:00,44.39,44.45,44.39,44.44,6414.0,42.4718,42.5292,42.4718,42.5197,6414.0
2024-12-03 15:05:00,44.43,44.47,44.42,44.45,12690.0,42.5101,42.5484,42.5005,42.5292,12690.0
2024-12-03 15:10:00,44.43,44.46,44.43,44.44,42434.0,42.5101,42.5388,42.5101,42.5197,42434.0
2024-12-03 15:15:00,44.45,44.48,44.44,44.45,5003.0,42.5292,42.5579,42.5197,42.5292,5003.0
2024-12-03 15:20:00,44.43,44.46,44.42,44.46,6782.0,42.5101,42.5388,42.5005,42.5388,6782.0
2024-12-03 15:25:00,44.44,44.48,44.44,44.46,4413.0,42.5197,42.5579,42.5197,42.5388,4413.0
2024-12-03 15:30:00,44.47,44.5,44.45,44.45,5809.0,42.5484,42.5771,42.5292,42.5292,5809.0
2024-12-03 15:35:00,44.44,44.49,44.41,44.48,7242.0,42.5197,42.5675,42.491,42.5579,7242.0
2024-12-03 15:40:00,44.48,44.54,44.47,44.53,6708.0,42.5579,42.6153,42.5484,42.6058,6708.0
2024-12-03 15:45:00,44.53,44.55,44.46,44.46,19461.0,42.6058,42.6249,42.5388,42.5388,19461.0
2024-12-03 15:50:00,44.46,44.46,44.39,44.43,23014.0,42.5388,42.5388,42.4718,42.5101,23014.0
2024-12-03 15:55:00,44.43,44.55,44.43,44.52,120829.0,42.5101,42.6249,42.5101,42.5962,120829.0
2024-12-04 09:30:00,43.94,43.98,43.61,43.64,349146.0,42.0413,42.0795,41.7255,41.7542,349146.0
2024-12-04 09:35:00,43.64,43.82,43.61,43.71,168841.0,41.7542,41.9265,41.7255,41.8212,168841.0
2024-12-04 09:40:00,43.71,43.75,43.64,43.68,134022.0,41.8212,41.8595,41.7542,41.7925,134022.0
2024-12-04 09:45:00,43.68,43.83,43.67,43.82,95102.0,41.7925,41.936,41.7829,41.9265,95102.0
2024-12-04 09:50:00,43.83,43.83,43.71,43.75,73415.0,41.936,41.936,41.8212,41.8595,73415.0
2024-12-04 09:55:00,43.76,43.81,43.73,43.78,39554.0,41.869,41.9169,41.8403,41.8882,39554.0
2024-12-04 10:00:00,43.79,43.95,43.76,43.91,130613.0,41.8977,42.0508,41.869,42.0126,130613.0
2024-12-04 10:05:00,43.94,44.07,43.93,44.01,121731.0,42.0413,42.1656,42.0317,42.1082,121731.0
2024-12-04 10:10:00,44.01,44.13,43.94,44.11,62070.0,42.1082,42.2231,42.0413,42.2039,62070.0
2024-12-04 10:15:00,44.11,44.2,44.08,44.08,84354.0,42.2039,42.29,42.1752,42.1752,84354.0
2024-12-04 10:20:00,44.04,44.1,44.03,44.07,39135.0,42.1369,42.1944,42.1274,42.1656,39135.0
2024-12-04 10:25:00,44.06,44.14,44.01,44.11,41712.0,42.1561,42.2326,42.1082,42.2039,41712.0
2024-12-04 10:30:00,44.11,44.17,44.1,44.13,36350.0,42.2039,42.2613,42.1944,42.2231,36350.0
2024-12-04 10:35:00,44.12,44.12,43.99,44.02,86418.0,42.2135,42.2135,42.0891,42.1178,86418.0
2024-12-04 10:40:00,44.04,44.09,44.01,44.01,18000.0,42.1369,42.1848,42.1082,42.1082,18000.0
2024-12-04 10:45:00,44.02,44.12,43.99,44.08,89326.0,42.1178,42.2135,42.0891,42.1752,89326.0
2024-12-04 10:50:00,44.08,44.16,44.06,44.16,43036.0,42.1752,42.2518,42.1561,42.2518,43036.0
2024-12-04 10:55:00,44.14,44.14,44.03,44.04,32067.0,42.2326,42.2326,42.1274,42.1369,32067.0
2024-12-04 11:00:00,44.02,44.04,43.98,43.98,33736.0,42.1178,42.1369,42.0795,42.0795,33736.0
2024-12-04 11:05:00,43.98,44.06,43.98,44.01,20838.0,42.0795,42.1561,42.0795,42.1082,20838.0
2024-12-04 11:10:00,43.98,43.99,43.91,43.92,12377.0,42.0795,42.0891,42.0126,42.0221,12377.0
2024-12-04 11:15:00,43.91,43.91,43.8,43.8,24205.0,42.0126,42.0126,41.9073,41.9073,24205.0
2024-12-04 11:20:00,43.81,43.81,43.75,43.77,12669.0,41.9169,41.9169,41.8595,41.8786,12669.0
2024-12-04 11:25:00,43.76,43.78,43.74,43.78,33106.0,41.869,41.8882,41.8499,41.8882,33106.0
2024-12-04 11:30:00,43.79,43.85,43.77,43.77,32571.0,41.8977,41.9552,41.8786,41.8786,32571.0
2024-12-04 11:35:00,43.8,43.83,43.79,43.81,9213.0,41.9073,41.936,41.8977,41.9169,9213.0
2024-12-04 11:40:00,43.8,43.87,43.8,43.86,12857.0,41.9073,41.9743,41.9073,41.9647,12857.0
2024-12-04 11:45:00,43.84,43.84,43.77,43.79,7225.0,41.9456,41.9456,41.8786,41.8977,7225.0
2024-12-04 11:50:00,43.79,43.79,43.72,43.73,13092.0,41.8977,41.8977,41.8308,41.8403,13092.0
2024-12-04 11:55:00,43.74,43.83,43.74,43.82,18211.0,41.8499,41.936,41.8499,41.9265,18211.0
2024-12-04 12:00:00,43.81,43.89,43.81,43.87,18812.0,41.9169,41.9934,41.9169,41.9743,18812.0
2024-12-04 12:05:00,43.88,43.88,43.83,43.88,5201.0,41.9839,41.9839,41.936,41.9839,5201.0
2024-12-04 12:10:00,43.89,43.89,43.85,43.86,11481.0,41.9934,41.9934,41.9552,41.9647,11481.0
2024-12-04 12:15:00,43.87,43.92,43.85,43.91,19966.0,41.9743,42.0221,41.9552,42.0126,19966.0
2024-12-04 12:20:00,43.91,43.98,43.89,43.93,64473.0,42.0126,42.0795,41.9934,42.0317,64473.0
2024-12-04 12:25:00,43.92,43.96,43.92,43.95,16715.0,42.0221,42.0604,42.0221,42.0508,16715.0
2024-12-04 12:30:00,43.97,44.03,43.97,44.0,8686.0,42.07,42.1274,42.07,42.0987,8686.0
2024-12-04 12:35:00,43.99,43.99,43.95,43.96,24118.0,42.0891,42.0891,42.0508,42.0604,24118.0
2024-12-04 12:40:00,43.98,44.02,43.98,44.01,10921.0,42.0795,42.1178,42.0795,42.1082,10921.0
2024-12-04 12:45:00,44.01,44.05,43.99,43.99,8496.0,42.1082,42.1465,42.0891,42.0891,8496.0
2024-12-04 12:50:00,43.96,43.97,43.94,43.97,2863.0,42.0604,42.07,42.0413,42.07,2863.0
2024-12-04 12:55:00,43.98,43.99,43.93,43.94,10750.0,42.0795,42.0891,42.0317,42.0413,10750.0
2024-12-04 13:00:00,43.96,44.01,43.96,44.01,5164.0,42.0604,42.1082,42.0604,42.1082,5164.0
2024-12-04 13:05:00,44.0,44.0,43.94,43.94,2300.0,42.0987,42.0987,42.0413,42.0413,2300.0
2024-12-04 13:10:00,43.94,43.96,43.9,43.95,4504.0,42.0413,42.0604,42.003,42.0508,4504.0
2024-12-04 13:15:00,43.94,43.95,43.92,43.92,2896.0,42.0413,42.0508,42.0221,42.0221,2896.0
2024-12-04 13:20:00,43.96,44.02,43.96,44.02,9602.0,42.0604,42.1178,42.0604,42.1178,9602.0
2024-12-04 13:25:00,44.01,44.05,44.01,44.03,29946.0,42.1082,42.1465,42.1082,42.1274,29946.0
2024-12-04 13:30:00,44.04,44.26,44.04,44.22,55181.0,42.1369,42.3474,42.1369,42.3092,55181.0
2024-12-04 13:35:00,44.23,44.23,44.11,44.11,17328.0,42.3187,42.3187,42.2039,42.2039,17328.0
2024-12-04 13:40:00,44.11,44.13,44.07,44.08,4115.0,42.2039,42.2231,42.1656,42.1752,4115.0
2024-12-04 13:45:00,44.05,44.06,44.02,44.04,9565.0,42.1465,42.1561,42.1178,42.1369,9565.0
2024-12-04 13:50:00,44.05,44.06,43.96,43.96,6999.0,42.1465,42.1561,42.0604,42.0604,6999.0
2024-12-04 13:55:00,43.95,44.02,43.9,44.02,36053.0,42.0508,42.1178,42.003,42.1178,36053.0
2024-12-04 14:00:00,44.03,44.06,43.94,43.96,54489.0,42.1274,42.1561,42.0413,42.0604,54489.0
2024-12-04 14:05:00,43.94,43.96,43.93,43.95,7866.0,42.0413,42.0604,42.0317,42.0508,7866.0
2024-12-04 14:10:00,43.94,43.96,43.94,43.95,5156.0,42.0413,42.0604,42.0413,42.0508,5156.0
2024-12-04 14:15:00,43.94,43.95,43.83,43.84,51865.0,42.0413,42.0508,41.936,41.9456,51865.0
2024-12-04 14:20:00,43.83,43.84,43.79,43.81,80324.0,41.936,41.9456,41.8977,41.9169,80324.0
2024-12-04 14:25:00,43.82,43.86,43.8,43.81,4727.0,41.9265,41.9647,41.9073,41.9169,4727.0
2024-12-04 14:30:00,43.8,43.82,43.73,43.74,19375.0,41.9073,41.9265,41.8403,41.8499,19375.0
2024-12-04 14:35:00,43.74,43.75,43.69,43.73,19420.0,41.8499,41.8595,41.8021,41.8403,19420.0
2024-12-04 14:40:00,43.72,43.79,43.71,43.76,43093.0,41.8308,41.8977,41.8212,41.869,43093.0
2024-12-04 14:45:00,43.73,43.77,43.73,43.77,7672.0,41.8403,41.8786,41.8403,41.8786,7672.0
2024-12-04 14:50:00,43.77,43.83,43.77,43.8,85681.0,41.8786,41.936,41.8786,41.9073,85681.0
2024-12-04 14:55:00,43.79,43.8,43.75,43.77,7500.0,41.8977,41.9073,41.8595,41.8786,7500.0
2024-12-04 15:00:00,43.77,43.79,43.72,43.72,18385.0,41.8786,41.8977,41.8308,41.8308,18385.0
2024-12-04 15:05:00,43.71,43.71,43.63,43.63,100531.0,41.8212,41.8212,41.7447,41.7447,100531.0
2024-12-04 15:10:00,43.62,43.62,43.53,43.59,92678.0,41.7351,41.7351,41.649,41.7064,92678.0
2024-12-04 15:15:00,43.59,43.63,43.58,43.61,24892.0,41.7064,41.7447,41.6968,41.7255,24892.0
2024-12-04 15:20:00,43.6,43.63,43.57,43.63,31841.0,41.716,41.7447,41.6873,41.7447,31841.0
2024-12-04 15:25:00,43.62,43.63,43.59,43.63,18438.0,41.7351,41.7447,41.7064,41.7447,18438.0
2024-12-04 15:30:00,43.63,43.68,43.63,43.64,15095.0,41.7447,41.7925,41.7447,41.7542,15095.0
2024-12-04 15:35:00,43.63,43.63,43.51,43.53,27162.0,41.7447,41.7447,41.6298,41.649,27162.0
2024-12-04 15:40:00,43.53,43.54,43.5,43.52,21699.0,41.649,41.6586,41.6203,41.6394,21699.0
2024-12-04 15:45:00,43.53,43.53,43.46,43.48,73296.0,41.649,41.649,41.582,41.6011,73296.0
2024-12-04 15:50:00,43.47,43.55,43.44,43.5,54010.0,41.5916,41.6681,41.5629,41.6203,54010.0
2024-12-04 15:55:00,43.52,43.65,43.52,43.63,136269.0,41.6394,41.7638,41.6394,41.7447,136269.0
2024-12-05 09:30:00,43.76,43.79,43.5,43.76,164009.0,41.869,41.8977,41.6203,41.869,164009.0
2024-12-05 09:35:00,43.76,43.91,43.76,43.79,94093.0,41.869,42.0126,41.869,41.8977,94093.0
2024-12-05 09:40:00,43.78,43.84,43.75,43.81,46247.0,41.8882,41.9456,41.8595,41.9169,46247.0
2024-12-05 09:45:00,43.81,43.81,43.71,43.77,32390.0,41.9169,41.9169,41.8212,41.8786,32390.0
2024-12-05 09:50:00,43.72,43.72,43.63,43.65,33827.0,41.8308,41.8308,41.7447,41.7638,33827.0
2024-12-05 09:55:00,43.66,43.67,43.57,43.57,16228.0,41.7734,41.7829,41.6873,41.6873,16228.0
2024-12-05 10:00:00,43.57,43.61,43.5,43.54,27735.0,41.6873,41.7255,41.6203,41.6586,27735.0
2024-12-05 10:05:00,43.54,43.65,43.49,43.65,18321.0,41.6586,41.7638,41.6107,41.7638,18321.0
2024-12-05 10:10:00,43.66,43.77,43.63,43.75,23431.0,41.7734,41.8786,41.7447,41.8595,23431.0
2024-12-05 10:15:00,43.75,43.81,43.73,43.73,26366.0,41.8595,41.9169,41.8403,41.8403,26366.0
2024-12-05 10:20:00,43.74,43.76,43.69,43.76,22608.0,41.8499,41.869,41.8021,41.869,22608.0
2024-12-05 10:25:00,43.76,43.9,43.76,43.89,34956.0,41.869,42.003,41.869,41.9934,34956.0
2024-12-05 10:30:00,43.9,43.93,43.87,43.88,18981.0,42.003,42.0317,41.9743,41.9839,18981.0
2024-12-05 10:35:00,43.89,44.07,43.88,44.0,19883.0,41.9934,42.1656,41.9839,42.0987,19883.0
2024-12-05 10:40:00,43.99,44.03,43.94,43.96,19000.0,42.0891,42.1274,42.0413,42.0604,19000.0
2024-12-05 10:45:00,43.98,43.98,43.89,43.9,12736.0,42.0795,42.0795,41.9934,42.003,12736.0
2024-12-05 10:50:00,43.89,43.93,43.84,43.91,15387.0,41.9934,42.0317,41.9456,42.0126,15387.0
2024-12-05 10:55:00,43.94,43.97,43.91,43.91,9776.0,42.0413,42.07,42.0126,42.0126,9776.0
2024-12-05 11:00:00,43.92,43.94,43.84,43.91,9672.0,42.0221,42.0413,41.9456,42.0126,9672.0
2024-12-05 11:05:00,43.93,44.01,43.92,43.99,11922.0,42.0317,42.1082,42.0221,42.0891,11922.0
2024-12-05 11:10:00,44.0,44.02,43.93,43.94,13878.0,42.0987,42.1178,42.0317,42.0413,13878.0
2024-12-05 11:15:00,43.95,44.01,43.91,43.97,23937.0,42.0508,42.1082,42.0126,42.07,23937.0
2024-12-05 11:20:00,43.98,44.02,43.95,43.98,6964.0,42.0795,42.1178,42.0508,42.0795,6964.0
2024-12-05 11:25:00,43.99,43.99,43.83,43.84,9676.0,42.0891,42.0891,41.936,41.9456,9676.0
2024-12-05 11:30:00,43.87,43.99,43.86,43.99,5851.0,41.9743,42.0891,41.9647,42.0891,5851.0
2024-12-05 11:35:00,44.0,44.02,43.98,43.99,10130.0,42.0987,42.1178,42.0795,42.0891,10130.0
2024-12-05 11:40:00,43.96,43.98,43.93,43.97,8282.0,42.0604,42.0795,42.0317,42.07,8282.0
2024-12-05 11:45:00,43.96,44.0,43.95,43.98,12017.0,42.0604,42.0987,42.0508,42.0795,12017.0
2024-12-05 11:50:00,43.99,44.01,43.94,44.01,7310.0,42.0891,42.1082,42.0413,42.1082,7310.0
2024-12-05 11:55:00,43.98,44.02,43.95,43.96,7866.0,42.0795,42.1178,42.0508,42.0604,7866.0
2024-12-05 12:00:00,43.95,43.97,43.94,43.96,2181.0,42.0508,42.07,42.0413,42.0604,2181.0
2024-12-05 12:05:00,43.97,43.97,43.92,43.94,6770.0,42.07,42.07,42.0221,42.0413,6770.0
2024-12-05 12:10:00,43.96,44.01,43.92,43.97,12923.0,42.0604,42.1082,42.0221,42.07,12923.0
2024-12-05 12:15:00,43.98,44.04,43.98,44.04,8042.0,42.0795,42.1369,42.0795,42.1369,8042.0
2024-12-05 12:20:00,44.05,44.1,44.05,44.06,32778.0,42.1465,42.1944,42.1465,42.1561,32778.0
2024-12-05 12:25:00,44.06,44.07,44.02,44.07,4300.0,42.1561,42.1656,42.1178,42.1656,4300.0
2024-12-05 12:30:00,44.07,44.08,44.04,44.05,4899.0,42.1656,42.1752,42.1369,42.1465,4899.0
2024-12-05 12:35:00,44.08,44.12,44.07,44.1,12932.0,42.1752,42.2135,42.1656,42.1944,12932.0
2024-12-05 12:40:00,44.09,44.09,44.03,44.04,8698.0,42.1848,42.1848,42.1274,42.1369,8698.0
2024-12-05 12:45:00,44.03,44.03,43.94,43.98,13772.0,42.1274,42.1274,42.0413,42.0795,13772.0
2024-12-05 12:50:00,43.97,43.98,43.9,43.92,8781.0,42.07,42.0795,42.003,42.0221,8781.0
2024-12-05 12:55:00,43.95,43.96,43.92,43.92,14540.0,42.0508,42.0604,42.0221,42.0221,14540.0
2024-12-05 13:00:00,43.92,43.95,43.91,43.95,4342.0,42.0221,42.0508,42.0126,42.0508,4342.0
2024-12-05 13:05:00,43.94,43.94,43.9,43.93,3974.0,42.0413,42.0413,42.003,42.0317,3974.0
2024-12-05 13:10:00,43.95,43.95,43.92,43.93,5400.0,42.0508,42.0508,42.0221,42.0317,5400.0
2024-12-05 13:15:00,43.93,44.02,43.92,44.02,2658.0,42.0317,42.1178,42.0221,42.1178,2658.0
2024-12-05 13:20:00,44.01,44.21,44.01,44.18,20141.0,42.1082,42.2996,42.1082,42.2709,20141.0
2024-12-05 13:25:00,44.2,44.22,44.1,44.11,8200.0,42.29,42.3092,42.1944,42.2039,8200.0
2024-12-05 13:30:00,44.11,44.16,44.06,44.06,10550.0,42.2039,42.2518,42.1561,42.1561,10550.0
2024-12-05 13:35:00,44.06,44.1,44.04,44.06,7009.0,42.1561,42.1944,42.1369,42.1561,7009.0
2024-12-05 13:40:00,44.02,44.05,44.01,44.01,3472.0,42.1178,42.1465,42.1082,42.1082,3472.0
2024-12-05 13:45:00,44.02,44.02,43.97,44.02,7140.0,42.1178,42.1178,42.07,42.1178,7140.0
2024-12-05 13:50:00,44.0,44.06,44.0,44.01,5210.0,42.0987,42.1561,42.0987,42.1082,5210.0
2024-12-05 13:55:00,44.03,44.08,44.01,44.02,3021.0,42.1274,42.1752,42.1082,42.1178,3021.0
2024-12-05 14:00:00,44.06,44.12,44.05,44.09,8690.0,42.1561,42.2135,42.1465,42.1848,8690.0
2024-12-05 14:05:00,44.08,44.09,43.99,44.0,4382.0,42.1752,42.1848,42.0891,42.0987,4382.0
2024-12-05 14:10:00,43.99,44.07,43.99,44.06,9529.0,42.0891,42.1656,42.0891,42.1561,9529.0
2024-12-05 14:15:00,44.08,44.12,44.08,44.09,2731.0,42.1752,42.2135,42.1752,42.1848,2731.0
2024-12-05 14:20:00,44.09,44.11,44.04,44.05,10863.0,42.1848,42.2039,42.1369,42.1465,10863.0
2024-12-05 14:25:00,44.06,44.15,44.04,44.15,7110.0,42.1561,42.2422,42.1369,42.2422,7110.0
2024-12-05 14:30:00,44.16,44.18,44.11,44.18,7715.0,42.2518,42.2709,42.2039,42.2709,7715.0
2024-12-05 14:35:00,44.17,44.17,44.08,44.09,6559.0,42.2613,42.2613,42.1752,42.1848,6559.0
2024-12-05 14:40:00,44.09,44.18,44.09,44.13,11845.0,42.1848,42.2709,42.1848,42.2231,11845.0
2024-12-05 14:45:00,44.14,44.16,44.11,44.14,4925.0,42.2326,42.2518,42.2039,42.2326,4925.0
2024-12-05 14:50:00,44.14,44.18,44.13,44.13,7027.0,42.2326,42.2709,42.2231,42.2231,7027.0
2024-12-05 14:55:00,44.12,44.14,44.11,44.13,4738.0,42.2135,42.2326,42.2039,42.2231,4738.0
2024-12-05 15:00:00,44.15,44.21,44.15,44.18,7718.0,42.2422,42.2996,42.2422,42.2709,7718.0
2024-12-05 15:05:00,44.17,44.2,44.14,44.18,4859.0,42.2613,42.29,42.2326,42.2709,4859.0
2024-12-05 15:10:00,44.19,44.27,44.18,44.25,9394.0,42.2805,42.357,42.2709,42.3379,9394.0
2024-12-05 15:15:00,44.24,44.29,44.23,44.27,8534.0,42.3283,42.3761,42.3187,42.357,8534.0
2024-12-05 15:20:00,44.27,44.27,44.18,44.22,5088.0,42.357,42.357,42.2709,42.3092,5088.0
2024-12-05 15:25:00,44.25,44.32,44.25,44.26,12666.0,42.3379,42.4048,42.3379,42.3474,12666.0
2024-12-05 15:30:00,44.26,44.29,44.22,44.22,6941.0,42.3474,42.3761,42.3092,42.3092,6941.0
2024-12-05 15:35:00,44.22,44.23,44.19,44.2,12344.0,42.3092,42.3187,42.2805,42.29,12344.0
2024-12-05 15:40:00,44.2,44.23,44.2,44.21,11301.0,42.29,42.3187,42.29,42.2996,11301.0
2024-12-05 15:45:00,44.19,44.25,44.17,44.25,14880.0,42.2805,42.3379,42.2613,42.3379,14880.0
2024-12-05 15:50:00,44.24,44.32,44.23,44.3,52238.0,42.3283,42.4048,42.3187,42.3857,52238.0
2024-12-05 15:55:00,44.31,44.39,44.29,44.29,56888.0,42.3953,42.4718,42.3761,42.3761,56888.0
2024-12-06 09:30:00,44.13,44.15,43.97,44.11,188552.0,42.2231,42.2422,42.07,42.2039,188552.0
2024-12-06 09:35:00,44.11,44.19,44.06,44.06,53054.0,42.2039,42.2805,42.1561,42.1561,53054.0
2024-12-06 09:40:00,44.05,44.21,44.04,44.21,38928.0,42.1465,42.2996,42.1369,42.2996,38928.0
2024-12-06 09:45:00,44.19,44.26,44.08,44.12,114138.0,42.2805,42.3474,42.1752,42.2135,114138.0
2024-12-06 09:50:00,44.11,44.23,44.06,44.22,79973.0,42.2039,42.3187,42.1561,42.3092,79973.0
2024-12-06 09:55:00,44.22,44.26,44.17,44.17,70861.0,42.3092,42.3474,42.2613,42.2613,70861.0
2024-12-06 10:00:00,44.17,44.34,44.15,44.28,50887.0,42.2613,42.424,42.2422,42.3666,50887.0
2024-12-06 10:05:00,44.28,44.33,44.2,44.24,24950.0,42.3666,42.4144,42.29,42.3283,24950.0
2024-12-06 10:10:00,44.25,44.37,44.23,44.35,54185.0,42.3379,42.4527,42.3187,42.4335,54185.0
2024-12-06 10:15:00,44.34,44.39,44.27,44.3,42184.0,42.424,42.4718,42.357,42.3857,42184.0
2024-12-06 10:20:00,44.32,44.33,44.17,44.26,52522.0,42.4048,42.4144,42.2613,42.3474,52522.0
2024-12-06 10:25:00,44.26,44.27,44.17,44.22,12549.0,42.3474,42.357,42.2613,42.3092,12549.0
2024-12-06 10:30:00,44.22,44.32,44.22,44.31,23191.0,42.3092,42.4048,42.3092,42.3953,23191.0
2024-12-06 10:35:00,44.31,44.33,44.24,44.27,37564.0,42.3953,42.4144,42.3283,42.357,37564.0
2024-12-06 10:40:00,44.28,44.35,44.28,44.32,19699.0,42.3666,42.4335,42.3666,42.4048,19699.0
2024-12-06 10:45:00,44.33,44.34,44.29,44.29,19662.0,42.4144,42.424,42.3761,42.3761,19662.0
2024-12-06 10:50:00,44.3,44.34,44.22,44.24,14449.0,42.3857,42.424,42.3092,42.3283,14449.0
2024-12-06 10:55:00,44.23,44.26,44.2,44.21,9143.0,42.3187,42.3474,42.29,42.2996,9143.0
2024-12-06 11:00:00,44.2,44.3,44.19,44.3,21910.0,42.29,42.3857,42.2805,42.3857,21910.0
2024-12-06 11:05:00,44.29,44.43,44.27,44.39,37044.0,42.3761,42.5101,42.357,42.4718,37044.0
2024-12-06 11:10:00,44.42,44.49,44.4,44.48,35139.0,42.5005,42.5675,42.4814,42.5579,35139.0
2024-12-06 11:15:00,44.48,44.61,44.45,44.61,21316.0,42.5579,42.6823,42.5292,42.6823,21316.0
2024-12-06 11:20:00,44.61,44.67,44.54,44.63,438017.0,42.6823,42.7397,42.6153,42.7015,438017.0
2024-12-06 11:25:00,44.62,44.67,44.55,44.55,42328.0,42.6919,42.7397,42.6249,42.6249,42328.0
2024-12-06 11:30:00,44.56,44.58,44.5,44.55,22893.0,42.6345,42.6536,42.5771,42.6249,22893.0
2024-12-06 11:35:00,44.54,44.6,44.53,44.59,209779.0,42.6153,42.6727,42.6058,42.6632,209779.0
2024-12-06 11:40:00,44.59,44.59,44.47,44.47,23318.0,42.6632,42.6632,42.5484,42.5484,23318.0
2024-12-06 11:45:00,44.48,44.58,44.48,44.56,18505.0,42.5579,42.6536,42.5579,42.6345,18505.0
2024-12-06 11:50:00,44.55,44.55,44.49,44.53,3207.0,42.6249,42.6249,42.5675,42.6058,3207.0
2024-12-06 11:55:00,44.53,44.55,44.48,44.53,12539.0,42.6058,42.6249,42.5579,42.6058,12539.0
2024-12-06 12:00:00,44.55,44.72,44.54,44.71,28865.0,42.6249,42.7876,42.6153,42.778,28865.0
2024-12-06 12:05:00,44.71,44.76,44.7,44.73,291974.0,42.778,42.8258,42.7684,42.7971,291974.0
2024-12-06 12:10:00,44.73,44.81,44.7,44.76,44560.0,42.7971,42.8737,42.7684,42.8258,44560.0
2024-12-06 12:15:00,44.75,44.77,44.71,44.74,14180.0,42.8163,42.8354,42.778,42.8067,14180.0
2024-12-06 12:20:00,44.71,44.73,44.66,44.73,14230.0,42.778,42.7971,42.7302,42.7971,14230.0
2024-12-06 12:25:00,44.72,44.74,44.68,44.72,15690.0,42.7876,42.8067,42.7493,42.7876,15690.0
2024-12-06 12:30:00,44.73,44.8,44.73,44.8,11794.0,42.7971,42.8641,42.7971,42.8641,11794.0
2024-12-06 12:35:00,44.81,44.82,44.76,44.77,31689.0,42.8737,42.8832,42.8258,42.8354,31689.0
2024-12-06 12:40:00,44.79,44.83,44.74,44.74,34697.0,42.8545,42.8928,42.8067,42.8067,34697.0
2024-12-06 12:45:00,44.74,44.8,44.74,44.79,7689.0,42.8067,42.8641,42.8067,42.8545,7689.0
2024-12-06 12:50:00,44.8,44.8,44.76,44.76,5756.0,42.8641,42.8641,42.8258,42.8258,5756.0
2024-12-06 12:55:00,44.77,44.79,44.73,44.77,25831.0,42.8354,42.8545,42.7971,42.8354,25831.0
2024-12-06 13:00:00,44.78,44.78,44.68,44.69,21551.0,42.845,42.845,42.7493,42.7589,21551.0
2024-12-06 13:05:00,44.68,44.69,44.6,44.6,63930.0,42.7493,42.7589,42.6727,42.6727,63930.0
2024-12-06 13:10:00,44.6,44.64,44.58,44.64,18404.0,42.6727,42.711,42.6536,42.711,18404.0
2024-12-06 13:15:00,44.6,44.6,44.55,44.55,13954.0,42.6727,42.6727,42.6249,42.6249,13954.0
2024-12-06 13:20:00,44.55,44.6,44.53,44.6,13071.0,42.6249,42.6727,42.6058,42.6727,13071.0
2024-12-06 13:25:00,44.62,44.66,44.6,44.65,8553.0,42.6919,42.7302,42.6727,42.7206,8553.0
2024-12-06 13:30:00,44.69,44.74,44.67,44.73,15223.0,42.7589,42.8067,42.7397,42.7971,15223.0
2024-12-06 13:35:00,44.73,44.73,44.65,44.66,12937.0,42.7971,42.7971,42.7206,42.7302,12937.0
2024-12-06 13:40:00,44.68,44.78,44.68,44.77,6908.0,42.7493,42.845,42.7493,42.8354,6908.0
2024-12-06 13:45:00,44.76,44.76,44.69,44.75,2300.0,42.8258,42.8258,42.7589,42.8163,2300.0
2024-12-06 13:50:00,44.74,44.75,44.66,44.66,4550.0,42.8067,42.8163,42.7302,42.7302,4550.0
2024-12-06 13:55:00,44.66,44.68,44.66,44.68,4074.0,42.7302,42.7493,42.7302,42.7493,4074.0
2024-12-06 14:00:00,44.69,44.73,44.68,44.71,20104.0,42.7589,42.7971,42.7493,42.778,20104.0
2024-12-06 14:05:00,44.71,44.79,44.7,44.79,9297.0,42.778,42.8545,42.7684,42.8545,9297.0
2024-12-06 14:10:00,44.79,44.85,44.79,44.81,15049.0,42.8545,42.9119,42.8545,42.8737,15049.0
2024-12-06 14:15:00,44.82,44.88,44.82,44.88,23438.0,42.8832,42.9406,42.8832,42.9406,23438.0
2024-12-06 14:20:00,44.86,44.9,44.84,44.9,30086.0,42.9215,42.9598,42.9024,42.9598,30086.0
2024-12-06 14:25:00,44.91,44.91,44.85,44.87,8070.0,42.9694,42.9694,42.9119,42.9311,8070.0
2024-12-06 14:30:00,44.88,44.92,44.85,44.86,5896.0,42.9406,42.9789,42.9119,42.9215,5896.0
2024-12-06 14:35:00,44.88,44.92,44.87,44.91,3689.0,42.9406,42.9789,42.9311,42.9694,3689.0
2024-12-06 14:40:00,44.92,44.93,44.82,44.83,16354.0,42.9789,42.9885,42.8832,42.8928,16354.0
2024-12-06 14:45:00,44.82,44.86,44.81,44.85,39586.0,42.8832,42.9215,42.8737,42.9119,39586.0
2024-12-06 14:50:00,44.83,44.84,44.78,44.82,23906.0,42.8928,42.9024,42.845,42.8832,23906.0
2024-12-06 14:55:00,44.82,44.87,44.81,44.85,3577.0,42.8832,42.9311,42.8737,42.9119,3577.0
2024-12-06 15:00:00,44.84,44.89,44.84,44.87,26847.0,42.9024,42.9502,42.9024,42.9311,26847.0
2024-12-06 15:05:00,44.86,44.89,44.84,44.89,24404.0,42.9215,42.9502,42.9024,42.9502,24404.0
2024-12-06 15:10:00,44.87,44.87,44.79,44.79,25657.0,42.9311,42.9311,42.8545,42.8545,25657.0
2024-12-06 15:15:00,44.8,44.86,44.79,44.84,11859.0,42.8641,42.9215,42.8545,42.9024,11859.0
2024-12-06 15:20:00,44.84,44.87,44.82,44.84,7304.0,42.9024,42.9311,42.8832,42.9024,7304.0
2024-12-06 15:25:00,44.84,44.85,44.82,44.84,11764.0,42.9024,42.9119,42.8832,42.9024,11764.0
2024-12-06 15:30:00,44.81,44.84,44.81,44.83,3775.0,42.8737,42.9024,42.8737,42.8928,3775.0
2024-12-06 15:35:00,44.83,44.86,44.82,44.85,11813.0,42.8928,42.9215,42.8832,42.9119,11813.0
2024-12-06 15:40:00,44.86,44.86,44.83,44.84,6700.0,42.9215,42.9215,42.8928,42.9024,6700.0
2024-12-06 15:45:00,44.84,44.85,44.77,44.79,20112.0,42.9024,42.9119,42.8354,42.8545,20112.0
2024-12-06 15:50:00,44.79,44.84,44.77,44.83,49420.0,42.8545,42.9024,42.8354,42.8928,49420.0
2024-12-06 15:55:00,44.83,44.84,44.77,44.82,90786.0,42.8928,42.9024,42.8354,42.8832,90786.0
2024-12-09 09:30:00,44.69,44.69,44.5,44.59,160046.0,42.7589,42.7589,42.5771,42.6632,160046.0
2024-12-09 09:35:00,44.58,44.67,44.53,44.67,68881.0,42.6536,42.7397,42.6058,42.7397,68881.0
2024-12-09 09:40:00,44.66,44.83,44.64,44.77,54464.0,42.7302,42.8928,42.711,42.8354,54464.0
2024-12-09 09:45:00,44.76,44.8,44.7,44.74,42473.0,42.8258,42.8641,42.7684,42.8067,42473.0
2024-12-09 09:50:00,44.72,44.84,44.69,44.84,34849.0,42.7876,42.9024,42.7589,42.9024,34849.0
2024-12-09 09:55:00,44.82,44.82,44.73,44.78,31978.0,42.8832,42.8832,42.7971,42.845,31978.0
2024-12-09 10:00:00,44.75,44.8,44.71,44.77,37184.0,42.8163,42.8641,42.778,42.8354,37184.0
2024-12-09 10:05:00,44.79,44.79,44.7,44.77,22421.0,42.8545,42.8545,42.7684,42.8354,22421.0
2024-12-09 10:10:00,44.77,44.78,44.64,44.64,12335.0,42.8354,42.845,42.711,42.711,12335.0
2024-12-09 10:15:00,44.65,44.75,44.65,44.72,24408.0,42.7206,42.8163,42.7206,42.7876,24408.0
2024-12-09 10:20:00,44.75,44.85,44.75,44.85,33928.0,42.8163,42.9119,42.8163,42.9119,33928.0
2024-12-09 10:25:00,44.83,44.88,44.8,44.81,39455.0,42.8928,42.9406,42.8641,42.8737,39455.0
2024-12-09 10:30:00,44.82,44.88,44.77,44.83,29366.0,42.8832,42.9406,42.8354,42.8928,29366.0
2024-12-09 10:35:00,44.83,44.85,44.77,44.81,29482.0,42.8928,42.9119,42.8354,42.8737,29482.0
2024-12-09 10:40:00,44.8,44.97,44.79,44.96,32399.0,42.8641,43.0268,42.8545,43.0172,32399.0
2024-12-09 10:45:00,44.94,45.15,44.92,45.1,54024.0,42.9981,43.199,42.9789,43.1511,54024.0
2024-12-09 10:50:00,45.13,45.13,45.04,45.08,25478.0,43.1798,43.1798,43.0937,43.132,25478.0
2024-12-09 10:55:00,45.08,45.08,45.0,45.05,8707.0,43.132,43.132,43.0555,43.1033,8707.0
2024-12-09 11:00:00,45.05,45.11,44.98,44.98,59042.0,43.1033,43.1607,43.0363,43.0363,59042.0
2024-12-09 11:05:00,44.97,45.13,44.95,45.13,20386.0,43.0268,43.1798,43.0076,43.1798,20386.0
2024-12-09 11:10:00,45.12,45.14,45.06,45.13,32668.0,43.1703,43.1894,43.1129,43.1798,32668.0
2024-12-09 11:15:00,45.12,45.14,45.04,45.06,44258.0,43.1703,43.1894,43.0937,43.1129,44258.0
2024-12-09 11:20:00,45.06,45.06,44.99,45.01,11901.0,43.1129,43.1129,43.0459,43.065,11901.0
2024-12-09 11:25:00,45.02,45.05,44.94,44.95,30555.0,43.0746,43.1033,42.9981,43.0076,30555.0
2024-12-09 11:30:00,44.95,44.99,44.92,44.94,25124.0,43.0076,43.0459,42.9789,42.9981,25124.0
2024-12-09 11:35:00,44.95,45.02,44.94,44.99,13452.0,43.0076,43.0746,42.9981,43.0459,13452.0
2024-12-09 11:40:00,44.98,44.99,44.92,44.93,26668.0,43.0363,43.0459,42.9789,42.9885,26668.0
2024-12-09 11:45:00,44.92,44.92,44.82,44.86,72166.0,42.9789,42.9789,42.8832,42.9215,72166.0
2024-12-09 11:50:00,44.86,44.86,44.77,44.79,45065.0,42.9215,42.9215,42.8354,42.8545,45065.0
2024-12-09 11:55:00,44.77,44.79,44.74,44.74,29874.0,42.8354,42.8545,42.8067,42.8067,29874.0
2024-12-09 12:00:00,44.77,44.84,44.77,44.84,12625.0,42.8354,42.9024,42.8354,42.9024,12625.0
2024-12-09 12:05:00,44.85,44.93,44.85,44.9,12217.0,42.9119,42.9885,42.9119,42.9598,12217.0
2024-12-09 12:10:00,44.9,44.93,44.86,44.93,2193.0,42.9598,42.9885,42.9215,42.9885,2193.0
2024-12-09 12:15:00,44.92,44.95,44.89,44.89,10100.0,42.9789,43.0076,42.9502,42.9502,10100.0
2024-12-09 12:20:00,44.89,44.99,44.89,44.98,6292.0,42.9502,43.0459,42.9502,43.0363,6292.0
2024-12-09 12:25:00,44.99,45.07,44.98,44.99,10694.0,43.0459,43.1224,43.0363,43.0459,10694.0
2024-12-09 12:30:00,44.98,45.03,44.98,45.03,8671.0,43.0363,43.0842,43.0363,43.0842,8671.0
2024-12-09 12:35:00,45.04,45.05,44.98,45.0,5286.0,43.0937,43.1033,43.0363,43.0555,5286.0
2024-12-09 12:40:00,44.98,44.99,44.95,44.97,4920.0,43.0363,43.0459,43.0076,43.0268,4920.0
2024-12-09 12:45:00,44.98,45.03,44.98,44.99,2002.0,43.0363,43.0842,43.0363,43.0459,2002.0
2024-12-09 12:50:00,44.98,45.06,44.97,45.06,19154.0,43.0363,43.1129,43.0268,43.1129,19154.0
2024-12-09 12:55:00,45.05,45.11,45.05,45.11,5552.0,43.1033,43.1607,43.1033,43.1607,5552.0
2024-12-09 13:00:00,45.11,45.16,45.11,45.15,9634.0,43.1607,43.2085,43.1607,43.199,9634.0
2024-12-09 13:05:00,45.15,45.16,45.12,45.14,4516.0,43.199,43.2085,43.1703,43.1894,4516.0
2024-12-09 13:10:00,45.15,45.19,45.1,45.13,8554.0,43.199,43.2373,43.1511,43.1798,8554.0
2024-12-09 13:15:00,45.13,45.13,45.08,45.12,8003.0,43.1798,43.1798,43.132,43.1703,8003.0
2024-12-09 13:20:00,45.12,45.14,45.1,45.11,6100.0,43.1703,43.1894,43.1511,43.1607,6100.0
2024-12-09 13:25:00,45.13,45.15,45.13,45.14,7731.0,43.1798,43.199,43.1798,43.1894,7731.0
2024-12-09 13:30:00,45.14,45.15,45.11,45.12,6746.0,43.1894,43.199,43.1607,43.1703,6746.0
2024-12-09 13:35:00,45.14,45.14,45.04,45.06,41656.0,43.1894,43.1894,43.0937,43.1129,41656.0
2024-12-09 13:40:00,45.04,45.09,45.03,45.05,5940.0,43.0937,43.1416,43.0842,43.1033,5940.0
2024-12-09 13:45:00,45.05,45.06,44.91,44.94,11252.0,43.1033,43.1129,42.9694,42.9981,11252.0
2024-12-09 13:50:00,44.95,44.98,44.91,44.98,12888.0,43.0076,43.0363,42.9694,43.0363,12888.0
2024-12-09 13:55:00,44.96,45.06,44.95,45.06,9009.0,43.0172,43.1129,43.0076,43.1129,9009.0
2024-12-09 14:00:00,45.06,45.16,45.06,45.16,6742.0,43.1129,43.2085,43.1129,43.2085,6742.0
2024-12-09 14:05:00,45.14,45.18,45.12,45.12,8892.0,43.1894,43.2277,43.1703,43.1703,8892.0
2024-12-09 14:10:00,45.14,45.14,45.08,45.11,8167.0,43.1894,43.1894,43.132,43.1607,8167.0
2024-12-09 14:15:00,45.11,45.14,45.11,45.13,5424.0,43.1607,43.1894,43.1607,43.1798,5424.0
2024-12-09 14:20:00,45.15,45.15,45.05,45.06,4951.0,43.199,43.199,43.1033,43.1129,4951.0
2024-12-09 14:25:00,45.06,45.08,45.03,45.07,6505.0,43.1129,43.132,43.0842,43.1224,6505.0
2024-12-09 14:30:00,45.06,45.1,45.05,45.06,5664.0,43.1129,43.1511,43.1033,43.1129,5664.0
2024-12-09 14:35:00,45.05,45.06,45.02,45.04,14196.0,43.1033,43.1129,43.0746,43.0937,14196.0
2024-12-09 14:40:00,45.06,45.17,45.06,45.14,7173.0,43.1129,43.2181,43.1129,43.1894,7173.0
2024-12-09 14:45:00,45.18,45.22,45.15,45.15,22855.0,43.2277,43.266,43.199,43.199,22855.0
2024-12-09 14:50:00,45.16,45.24,45.16,45.19,27071.0,43.2085,43.2851,43.2085,43.2373,27071.0
2024-12-09 14:55:00,45.18,45.18,45.15,45.17,7120.0,43.2277,43.2277,43.199,43.2181,7120.0
2024-12-09 15:00:00,45.16,45.27,45.15,45.24,16173.0,43.2085,43.3138,43.199,43.2851,16173.0
2024-12-09 15:05:00,45.27,45.29,45.22,45.22,5589.0,43.3138,43.3329,43.266,43.266,5589.0
2024-12-09 15:10:00,45.22,45.32,45.21,45.29,21695.0,43.266,43.3616,43.2564,43.3329,21695.0
2024-12-09 15:15:00,45.28,45.3,45.25,45.26,13619.0,43.3234,43.3425,43.2947,43.3042,13619.0
2024-12-09 15:20:00,45.27,45.37,45.26,45.36,19365.0,43.3138,43.4095,43.3042,43.3999,19365.0
2024-12-09 15:25:00,45.36,45.37,45.32,45.32,4851.0,43.3999,43.4095,43.3616,43.3616,4851.0
2024-12-09 15:30:00,45.32,45.32,45.25,45.3,13247.0,43.3616,43.3616,43.2947,43.3425,13247.0
2024-12-09 15:35:00,45.3,45.36,45.29,45.35,14350.0,43.3425,43.3999,43.3329,43.3903,14350.0
2024-12-09 15:40:00,45.35,45.4,45.34,45.39,14518.0,43.3903,43.4382,43.3808,43.4286,14518.0
2024-12-09 15:45:00,45.39,45.43,45.38,45.42,28917.0,43.4286,43.4669,43.419,43.4573,28917.0
2024-12-09 15:50:00,45.42,45.53,45.38,45.51,63047.0,43.4573,43.5626,43.419,43.5434,63047.0
2024-12-09 15:55:00,45.53,45.56,45.45,45.47,56780.0,43.5626,43.5913,43.486,43.5052,56780.0
2024-12-10 09:30:00,45.67,46.08,45.63,46.05,169268.0,43.6965,44.0888,43.6582,44.0601,169268.0
2024-12-10 09:35:00,46.05,46.06,45.92,46.02,92378.0,44.0601,44.0697,43.9357,44.0314,92378.0
2024-12-10 09:40:00,46.03,46.14,45.98,46.0,96325.0,44.041,44.1462,43.9931,44.0123,96325.0
2024-12-10 09:45:00,45.99,46.01,45.88,45.95,70791.0,44.0027,44.0218,43.8974,43.9644,70791.0
2024-12-10 09:50:00,45.95,46.03,45.91,45.95,31233.0,43.9644,44.041,43.9261,43.9644,31233.0
2024-12-10 09:55:00,45.93,45.95,45.73,45.74,66396.0,43.9453,43.9644,43.7539,43.7635,66396.0
2024-12-10 10:00:00,45.73,45.81,45.72,45.75,53865.0,43.7539,43.8305,43.7443,43.7731,53865.0
2024-12-10 10:05:00,45.74,45.91,45.69,45.91,41425.0,43.7635,43.9261,43.7156,43.9261,41425.0
2024-12-10 10:10:00,45.91,45.92,45.83,45.83,26213.0,43.9261,43.9357,43.8496,43.8496,26213.0
2024-12-10 10:15:00,45.81,45.83,45.74,45.75,54191.0,43.8305,43.8496,43.7635,43.7731,54191.0
2024-12-10 10:20:00,45.75,45.75,45.68,45.71,44245.0,43.7731,43.7731,43.7061,43.7348,44245.0
2024-12-10 10:25:00,45.7,45.73,45.62,45.69,44824.0,43.7252,43.7539,43.6487,43.7156,44824.0
2024-12-10 10:30:00,45.68,45.68,45.49,45.52,49089.0,43.7061,43.7061,43.5243,43.553,49089.0
2024-12-10 10:35:00,45.53,45.59,45.51,45.58,31078.0,43.5626,43.62,43.5434,43.6104,31078.0
2024-12-10 10:40:00,45.58,45.59,45.49,45.53,9618.0,43.6104,43.62,43.5243,43.5626,9618.0
2024-12-10 10:45:00,45.49,45.49,45.38,45.39,57525.0,43.5243,43.5243,43.419,43.4286,57525.0
2024-12-10 10:50:00,45.39,45.49,45.39,45.49,25320.0,43.4286,43.5243,43.4286,43.5243,25320.0
2024-12-10 10:55:00,45.5,45.51,45.42,45.43,14873.0,43.5339,43.5434,43.4573,43.4669,14873.0
2024-12-10 11:00:00,45.43,45.46,45.3,45.3,49882.0,43.4669,43.4956,43.3425,43.3425,49882.0
2024-12-10 11:05:00,45.3,45.42,45.3,45.4,21649.0,43.3425,43.4573,43.3425,43.4382,21649.0
2024-12-10 11:10:00,45.37,45.45,45.34,45.43,8727.0,43.4095,43.486,43.3808,43.4669,8727.0
2024-12-10 11:15:00,45.43,45.48,45.42,45.48,17711.0,43.4669,43.5147,43.4573,43.5147,17711.0
2024-12-10 11:20:00,45.47,45.5,45.46,45.47,10540.0,43.5052,43.5339,43.4956,43.5052,10540.0
2024-12-10 11:25:00,45.45,45.45,45.34,45.34,33200.0,43.486,43.486,43.3808,43.3808,33200.0
2024-12-10 11:30:00,45.37,45.38,45.27,45.28,19920.0,43.4095,43.419,43.3138,43.3234,19920.0
2024-12-10 11:35:00,45.29,45.37,45.29,45.37,57653.0,43.3329,43.4095,43.3329,43.4095,57653.0
2024-12-10 11:40:00,45.38,45.41,45.31,45.32,42817.0,43.419,43.4477,43.3521,43.3616,42817.0
2024-12-10 11:45:00,45.33,45.37,45.31,45.36,19500.0,43.3712,43.4095,43.3521,43.3999,19500.0
2024-12-10 11:50:00,45.34,45.41,45.3,45.39,15813.0,43.3808,43.4477,43.3425,43.4286,15813.0
2024-12-10 11:55:00,45.4,45.45,45.36,45.43,24383.0,43.4382,43.486,43.3999,43.4669,24383.0
2024-12-10 12:00:00,45.42,45.51,45.41,45.49,11300.0,43.4573,43.5434,43.4477,43.5243,11300.0
2024-12-10 12:05:00,45.49,45.54,45.42,45.44,9787.0,43.5243,43.5721,43.4573,43.4764,9787.0
2024-12-10 12:10:00,45.42,45.46,45.38,45.46,10481.0,43.4573,43.4956,43.419,43.4956,10481.0
2024-12-10 12:15:00,45.47,45.51,45.43,45.51,3850.0,43.5052,43.5434,43.4669,43.5434,3850.0
2024-12-10 12:20:00,45.51,45.6,45.49,45.58,10537.0,43.5434,43.6295,43.5243,43.6104,10537.0
2024-12-10 12:25:00,45.6,45.6,45.54,45.58,5689.0,43.6295,43.6295,43.5721,43.6104,5689.0
2024-12-10 12:30:00,45.56,45.57,45.45,45.45,13155.0,43.5913,43.6008,43.486,43.486,13155.0
2024-12-10 12:35:00,45.45,45.48,45.36,45.37,37262.0,43.486,43.5147,43.3999,43.4095,37262.0
2024-12-10 12:40:00,45.4,45.46,45.4,45.46,14701.0,43.4382,43.4956,43.4382,43.4956,14701.0
2024-12-10 12:45:00,45.46,45.47,45.43,45.43,28704.0,43.4956,43.5052,43.4669,43.4669,28704.0
2024-12-10 12:50:00,45.43,45.57,45.43,45.55,20828.0,43.4669,43.6008,43.4669,43.5817,20828.0
2024-12-10 12:55:00,45.55,45.59,45.54,45.59,18100.0,43.5817,43.62,43.5721,43.62,18100.0
2024-12-10 13:00:00,45.59,45.65,45.58,45.6,8600.0,43.62,43.6774,43.6104,43.6295,8600.0
2024-12-10 13:05:00,45.61,45.63,45.56,45.58,14045.0,43.6391,43.6582,43.5913,43.6104,14045.0
2024-12-10 13:10:00,45.59,45.59,45.53,45.59,11931.0,43.62,43.62,43.5626,43.62,11931.0
2024-12-10 13:15:00,45.59,45.59,45.52,45.58,11536.0,43.62,43.62,43.553,43.6104,11536.0
2024-12-10 13:20:00,45.58,45.59,45.54,45.57,5351.0,43.6104,43.62,43.5721,43.6008,5351.0
2024-12-10 13:25:00,45.56,45.57,45.5,45.51,2959.0,43.5913,43.6008,43.5339,43.5434,2959.0
2024-12-10 13:30:00,45.53,45.57,45.53,45.53,13439.0,43.5626,43.6008,43.5626,43.5626,13439.0
2024-12-10 13:35:00,45.54,45.54,45.44,45.44,15015.0,43.5721,43.5721,43.4764,43.4764,15015.0
2024-12-10 13:40:00,45.44,45.55,45.44,45.55,2509.0,43.4764,43.5817,43.4764,43.5817,2509.0
2024-12-10 13:45:00,45.53,45.54,45.5,45.51,7499.0,43.5626,43.5721,43.5339,43.5434,7499.0
2024-12-10 13:50:00,45.53,45.55,45.5,45.52,6860.0,43.5626,43.5817,43.5339,43.553,6860.0
2024-12-10 13:55:00,45.51,45.56,45.5,45.55,10524.0,43.5434,43.5913,43.5339,43.5817,10524.0
2024-12-10 14:00:00,45.56,45.61,45.56,45.58,11209.0,43.5913,43.6391,43.5913,43.6104,11209.0
2024-12-10 14:05:00,45.57,45.62,45.56,45.61,5395.0,43.6008,43.6487,43.5913,43.6391,5395.0
2024-12-10 14:10:00,45.64,45.68,45.63,45.64,14956.0,43.6678,43.7061,43.6582,43.6678,14956.0
2024-12-10 14:15:00,45.65,45.68,45.64,45.64,10411.0,43.6774,43.7061,43.6678,43.6678,10411.0
2024-12-10 14:20:00,45.59,45.64,45.59,45.6,6327.0,43.62,43.6678,43.62,43.6295,6327.0
2024-12-10 14:25:00,45.59,45.62,45.53,45.55,3592.0,43.62,43.6487,43.5626,43.5817,3592.0
2024-12-10 14:30:00,45.54,45.56,45.52,45.56,4638.0,43.5721,43.5913,43.553,43.5913,4638.0
2024-12-10 14:35:00,45.55,45.55,45.48,45.49,6383.0,43.5817,43.5817,43.5147,43.5243,6383.0
2024-12-10 14:40:00,45.49,45.51,45.44,45.46,14954.0,43.5243,43.5434,43.4764,43.4956,14954.0
2024-12-10 14:45:00,45.45,45.47,45.42,45.42,16845.0,43.486,43.5052,43.4573,43.4573,16845.0
2024-12-10 14:50:00,45.43,45.47,45.42,45.45,7654.0,43.4669,43.5052,43.4573,43.486,7654.0
2024-12-10 14:55:00,45.46,45.52,45.46,45.48,2093.0,43.4956,43.553,43.4956,43.5147,2093.0
2024-12-10 15:00:00,45.49,45.5,45.46,45.49,19969.0,43.5243,43.5339,43.4956,43.5243,19969.0
2024-12-10 15:05:00,45.47,45.54,45.46,45.54,4516.0,43.5052,43.5721,43.4956,43.5721,4516.0
2024-12-10 15:10:00,45.55,45.66,45.55,45.64,59152.0,43.5817,43.6869,43.5817,43.6678,59152.0
2024-12-10 15:15:00,45.65,45.71,45.63,45.71,11701.0,43.6774,43.7348,43.6582,43.7348,11701.0
2024-12-10 15:20:00,45.67,45.76,45.66,45.7,18351.0,43.6965,43.7826,43.6869,43.7252,18351.0
2024-12-10 15:25:00,45.7,45.78,45.69,45.75,26031.0,43.7252,43.8018,43.7156,43.7731,26031.0
2024-12-10 15:30:00,45.76,45.92,45.76,45.85,41700.0,43.7826,43.9357,43.7826,43.8687,41700.0
2024-12-10 15:35:00,45.85,45.9,45.83,45.89,21534.0,43.8687,43.9166,43.8496,43.907,21534.0
2024-12-10 15:40:00,45.88,45.94,45.85,45.93,28765.0,43.8974,43.9548,43.8687,43.9453,28765.0
2024-12-10 15:45:00,45.91,45.99,45.89,45.98,21800.0,43.9261,44.0027,43.907,43.9931,21800.0
2024-12-10 15:50:00,45.99,46.07,45.94,46.06,49899.0,44.0027,44.0792,43.9548,44.0697,49899.0
2024-12-10 15:55:00,46.07,46.09,45.92,45.93,74029.0,44.0792,44.0984,43.9357,43.9453,74029.0
2024-12-11 09:30:00,45.81,45.87,45.61,45.74,143534.0,43.8305,43.8879,43.6391,43.7635,143534.0
2024-12-11 09:35:00,45.76,45.81,45.7,45.8,58873.0,43.7826,43.8305,43.7252,43.8209,58873.0
2024-12-11 09:40:00,45.8,45.88,45.77,45.85,82720.0,43.8209,43.8974,43.7922,43.8687,82720.0
2024-12-11 09:45:00,45.85,45.96,45.79,45.94,91044.0,43.8687,43.974,43.8113,43.9548,91044.0
2024-12-11 09:50:00,45.96,46.04,45.93,46.03,86638.0,43.974,44.0505,43.9453,44.041,86638.0
2024-12-11 09:55:00,46.05,46.2,45.99,46.19,62432.0,44.0601,44.2036,44.0027,44.194,62432.0
2024-12-11 10:00:00,46.2,46.29,46.17,46.2,68948.0,44.2036,44.2897,44.1749,44.2036,68948.0
2024-12-11 10:05:00,46.21,46.22,46.13,46.17,43683.0,44.2132,44.2227,44.1366,44.1749,43683.0
2024-12-11 10:10:00,46.17,46.18,45.93,46.01,62440.0,44.1749,44.1845,43.9453,44.0218,62440.0
2024-12-11 10:15:00,46.02,46.11,46.02,46.08,28972.0,44.0314,44.1175,44.0314,44.0888,28972.0
2024-12-11 10:20:00,46.08,46.14,45.97,46.01,29840.0,44.0888,44.1462,43.9835,44.0218,29840.0
2024-12-11 10:25:00,46.02,46.05,45.94,45.95,203720.0,44.0314,44.0601,43.9548,43.9644,203720.0
2024-12-11 10:30:00,45.96,46.11,45.96,46.1,19709.0,43.974,44.1175,43.974,44.1079,19709.0
2024-12-11 10:35:00,46.1,46.12,46.04,46.06,23184.0,44.1079,44.1271,44.0505,44.0697,23184.0
2024-12-11 10:40:00,46.05,46.05,45.98,45.99,19928.0,44.0601,44.0601,43.9931,44.0027,19928.0
2024-12-11 10:45:00,45.99,46.04,45.94,45.94,21289.0,44.0027,44.0505,43.9548,43.9548,21289.0
2024-12-11 10:50:00,45.93,46.01,45.93,46.01,19795.0,43.9453,44.0218,43.9453,44.0218,19795.0
2024-12-11 10:55:00,46.0,46.08,46.0,46.08,11803.0,44.0123,44.0888,44.0123,44.0888,11803.0
2024-12-11 11:00:00,46.07,46.2,46.07,46.15,14693.0,44.0792,44.2036,44.0792,44.1558,14693.0
2024-12-11 11:05:00,46.15,46.19,46.13,46.18,13642.0,44.1558,44.194,44.1366,44.1845,13642.0
2024-12-11 11:10:00,46.19,46.19,46.08,46.08,14352.0,44.194,44.194,44.0888,44.0888,14352.0
2024-12-11 11:15:00,46.09,46.09,45.99,46.01,194045.0,44.0984,44.0984,44.0027,44.0218,194045.0
2024-12-11 11:20:00,45.99,46.05,45.94,46.03,557643.0,44.0027,44.0601,43.9548,44.041,557643.0
2024-12-11 11:25:00,46.02,46.02,45.98,46.01,47627.0,44.0314,44.0314,43.9931,44.0218,47627.0
2024-12-11 11:30:00,46.0,46.01,45.95,45.96,18250.0,44.0123,44.0218,43.9644,43.974,18250.0
2024-12-11 11:35:00,45.93,45.94,45.87,45.87,66104.0,43.9453,43.9548,43.8879,43.8879,66104.0
2024-12-11 11:40:00,45.86,45.87,45.77,45.78,37831.0,43.8783,43.8879,43.7922,43.8018,37831.0
2024-12-11 11:45:00,45.78,45.84,45.76,45.81,14783.0,43.8018,43.8592,43.7826,43.8305,14783.0
2024-12-11 11:50:00,45.81,45.86,45.81,45.86,18356.0,43.8305,43.8783,43.8305,43.8783,18356.0
2024-12-11 11:55:00,45.88,45.91,45.86,45.88,26049.0,43.8974,43.9261,43.8783,43.8974,26049.0
2024-12-11 12:00:00,45.88,45.88,45.81,45.82,11830.0,43.8974,43.8974,43.8305,43.84,11830.0
2024-12-11 12:05:00,45.82,45.89,45.81,45.84,5633.0,43.84,43.907,43.8305,43.8592,5633.0
2024-12-11 12:10:00,45.83,45.89,45.81,45.89,16554.0,43.8496,43.907,43.8305,43.907,16554.0
2024-12-11 12:15:00,45.9,46.0,45.89,45.99,26493.0,43.9166,44.0123,43.907,44.0027,26493.0
2024-12-11 12:20:00,46.0,46.0,45.96,45.97,4681.0,44.0123,44.0123,43.974,43.9835,4681.0
2024-12-11 12:25:00,45.98,46.0,45.95,46.0,24449.0,43.9931,44.0123,43.9644,44.0123,24449.0
2024-12-11 12:30:00,46.0,46.01,45.95,45.99,25350.0,44.0123,44.0218,43.9644,44.0027,25350.0
2024-12-11 12:35:00,46.0,46.04,45.97,45.97,33134.0,44.0123,44.0505,43.9835,43.9835,33134.0
2024-12-11 12:40:00,45.97,45.97,45.89,45.91,19255.0,43.9835,43.9835,43.907,43.9261,19255.0
2024-12-11 12:45:00,45.86,45.9,45.85,45.89,5034.0,43.8783,43.9166,43.8687,43.907,5034.0
2024-12-11 12:50:00,45.89,45.9,45.81,45.84,8258.0,43.907,43.9166,43.8305,43.8592,8258.0
2024-12-11 12:55:00,45.87,45.87,45.83,45.83,7539.0,43.8879,43.8879,43.8496,43.8496,7539.0
2024-12-11 13:00:00,45.82,45.82,45.72,45.74,33880.0,43.84,43.84,43.7443,43.7635,33880.0
2024-12-11 13:05:00,45.77,45.79,45.74,45.78,9847.0,43.7922,43.8113,43.7635,43.8018,9847.0
2024-12-11 13:10:00,45.79,45.83,45.77,45.79,5262.0,43.8113,43.8496,43.7922,43.8113,5262.0
2024-12-11 13:15:00,45.78,45.82,45.78,45.82,11321.0,43.8018,43.84,43.8018,43.84,11321.0
2024-12-11 13:20:00,45.84,45.86,45.81,45.82,17243.0,43.8592,43.8783,43.8305,43.84,17243.0
2024-12-11 13:25:00,45.82,45.82,45.79,45.79,16192.0,43.84,43.84,43.8113,43.8113,16192.0
2024-12-11 13:30:00,45.78,45.86,45.77,45.86,25995.0,43.8018,43.8783,43.7922,43.8783,25995.0
2024-12-11 13:35:00,45.86,45.9,45.86,45.89,5050.0,43.8783,43.9166,43.8783,43.907,5050.0
2024-12-11 13:40:00,45.88,45.96,45.88,45.95,18837.0,43.8974,43.974,43.8974,43.9644,18837.0
2024-12-11 13:45:00,45.94,45.97,45.94,45.95,6119.0,43.9548,43.9835,43.9548,43.9644,6119.0
2024-12-11 13:50:00,45.98,46.05,45.97,46.04,15541.0,43.9931,44.0601,43.9835,44.0505,15541.0
2024-12-11 13:55:00,46.05,46.09,46.04,46.07,253647.0,44.0601,44.0984,44.0505,44.0792,253647.0
2024-12-11 14:00:00,46.07,46.11,46.02,46.08,159985.0,44.0792,44.1175,44.0314,44.0888,159985.0
2024-12-11 14:05:00,46.08,46.1,46.05,46.05,27912.0,44.0888,44.1079,44.0601,44.0601,27912.0
2024-12-11 14:10:00,46.07,46.07,46.01,46.01,12983.0,44.0792,44.0792,44.0218,44.0218,12983.0
2024-12-11 14:15:00,46.01,46.02,45.99,46.02,4319.0,44.0218,44.0314,44.0027,44.0314,4319.0
2024-12-11 14:20:00,46.01,46.08,46.01,46.04,4850.0,44.0218,44.0888,44.0218,44.0505,4850.0
2024-12-11 14:25:00,46.04,46.06,46.01,46.03,16768.0,44.0505,44.0697,44.0218,44.041,16768.0
2024-12-11 14:30:00,46.01,46.02,45.98,45.99,8337.0,44.0218,44.0314,43.9931,44.0027,8337.0
2024-12-11 14:35:00,45.98,46.0,45.97,45.99,5321.0,43.9931,44.0123,43.9835,44.0027,5321.0
2024-12-11 14:40:00,45.95,46.02,45.92,46.02,12768.0,43.9644,44.0314,43.9357,44.0314,12768.0
2024-12-11 14:45:00,46.02,46.06,46.0,46.06,33227.0,44.0314,44.0697,44.0123,44.0697,33227.0
2024-12-11 14:50:00,46.06,46.09,46.03,46.06,8251.0,44.0697,44.0984,44.041,44.0697,8251.0
2024-12-11 14:55:00,46.07,46.08,46.03,46.03,3858.0,44.0792,44.0888,44.041,44.041,3858.0
2024-12-11 15:00:00,46.05,46.08,46.03,46.05,19252.0,44.0601,44.0888,44.041,44.0601,19252.0
2024-12-11 15:05:00,46.04,46.14,46.04,46.11,4951.0,44.0505,44.1462,44.0505,44.1175,4951.0
2024-12-11 15:10:00,46.12,46.13,46.08,46.1,13845.0,44.1271,44.1366,44.0888,44.1079,13845.0
2024-12-11 15:15:00,46.11,46.14,46.09,46.13,4690.0,44.1175,44.1462,44.0984,44.1366,4690.0
2024-12-11 15:20:00,46.15,46.17,46.14,46.16,4783.0,44.1558,44.1749,44.1462,44.1653,4783.0
2024-12-11 15:25:00,46.16,46.17,46.09,46.1,8354.0,44.1653,44.1749,44.0984,44.1079,8354.0
2024-12-11 15:30:00,46.11,46.15,46.1,46.14,6142.0,44.1175,44.1558,44.1079,44.1462,6142.0
2024-12-11 15:35:00,46.15,46.16,46.06,46.06,10229.0,44.1558,44.1653,44.0697,44.0697,10229.0
2024-12-11 15:40:00,46.07,46.16,46.07,46.16,8879.0,44.0792,44.1653,44.0792,44.1653,8879.0
2024-12-11 15:45:00,46.16,46.16,46.12,46.15,11279.0,44.1653,44.1653,44.1271,44.1558,11279.0
2024-12-11 15:50:00,46.15,46.21,46.12,46.21,45899.0,44.1558,44.2132,44.1271,44.2132,45899.0
2024-12-11 15:55:00,46.23,46.33,46.22,46.29,89944.0,44.2323,44.328,44.2227,44.2897,89944.0
2024-12-12 09:30:00,46.34,46.43,46.23,46.42,174452.0,44.3376,44.4237,44.2323,44.4141,174452.0
2024-12-12 09:35:00,46.41,46.45,46.18,46.28,74227.0,44.4045,44.4428,44.1845,44.2802,74227.0
2024-12-12 09:40:00,46.29,46.31,46.14,46.14,41426.0,44.2897,44.3089,44.1462,44.1462,41426.0
2024-12-12 09:45:00,46.15,46.23,46.15,46.19,41956.0,44.1558,44.2323,44.1558,44.194,41956.0
2024-12-12 09:50:00,46.18,46.33,46.17,46.3,32987.0,44.1845,44.328,44.1749,44.2993,32987.0
2024-12-12 09:55:00,46.3,46.4,46.27,46.27,25455.0,44.2993,44.395,44.2706,44.2706,25455.0
2024-12-12 10:00:00,46.26,46.5,46.23,46.5,65987.0,44.261,44.4906,44.2323,44.4906,65987.0
2024-12-12 10:05:00,46.52,46.66,46.51,46.59,49482.0,44.5098,44.6437,44.5002,44.5768,49482.0
2024-12-12 10:10:00,46.58,46.63,46.52,46.53,38732.0,44.5672,44.615,44.5098,44.5193,38732.0
2024-12-12 10:15:00,46.52,46.54,46.45,46.49,16696.0,44.5098,44.5289,44.4428,44.4811,16696.0
2024-12-12 10:20:00,46.5,46.54,46.47,46.5,12780.0,44.4906,44.5289,44.4619,44.4906,12780.0
2024-12-12 10:25:00,46.52,46.53,46.4,46.43,22465.0,44.5098,44.5193,44.395,44.4237,22465.0
2024-12-12 10:30:00,46.45,46.45,46.32,46.33,18965.0,44.4428,44.4428,44.3184,44.328,18965.0
2024-12-12 10:35:00,46.34,46.46,46.33,46.44,19783.0,44.3376,44.4524,44.328,44.4332,19783.0
2024-12-12 10:40:00,46.45,46.58,46.44,46.58,19370.0,44.4428,44.5672,44.4332,44.5672,19370.0
2024-12-12 10:45:00,46.58,46.61,46.52,46.54,12120.0,44.5672,44.5959,44.5098,44.5289,12120.0
2024-12-12 10:50:00,46.55,46.59,46.52,46.53,9934.0,44.5385,44.5768,44.5098,44.5193,9934.0
2024-12-12 10:55:00,46.53,46.53,46.4,46.41,5304.0,44.5193,44.5193,44.395,44.4045,5304.0
2024-12-12 11:00:00,46.42,46.46,46.38,46.4,20141.0,44.4141,44.4524,44.3758,44.395,20141.0
2024-12-12 11:05:00,46.38,46.38,46.35,46.37,10957.0,44.3758,44.3758,44.3471,44.3663,10957.0
2024-12-12 11:10:00,46.37,46.37,46.32,46.34,13177.0,44.3663,44.3663,44.3184,44.3376,13177.0
2024-12-12 11:15:00,46.36,46.41,46.3,46.31,10429.0,44.3567,44.4045,44.2993,44.3089,10429.0
2024-12-12 11:20:00,46.3,46.33,46.26,46.27,18283.0,44.2993,44.328,44.261,44.2706,18283.0
2024-12-12 11:25:00,46.26,46.31,46.25,46.29,5712.0,44.261,44.3089,44.2514,44.2897,5712.0
2024-12-12 11:30:00,46.31,46.4,46.31,46.4,15243.0,44.3089,44.395,44.3089,44.395,15243.0
2024-12-12 11:35:00,46.4,46.4,46.33,46.38,63825.0,44.395,44.395,44.328,44.3758,63825.0
2024-12-12 11:40:00,46.39,46.5,46.39,46.48,22330.0,44.3854,44.4906,44.3854,44.4715,22330.0
2024-12-12 11:45:00,46.48,46.62,46.48,46.56,32596.0,44.4715,44.6055,44.4715,44.5481,32596.0
2024-12-12 11:50:00,46.53,46.63,46.53,46.59,10402.0,44.5193,44.615,44.5193,44.5768,10402.0
2024-12-12 11:55:00,46.6,46.66,46.58,46.66,7770.0,44.5863,44.6437,44.5672,44.6437,7770.0
2024-12-12 12:00:00,46.66,46.66,46.61,46.62,7019.0,44.6437,44.6437,44.5959,44.6055,7019.0
2024-12-12 12:05:00,46.62,46.63,46.57,46.58,9188.0,44.6055,44.615,44.5576,44.5672,9188.0
2024-12-12 12:10:00,46.58,46.58,46.54,46.54,4871.0,44.5672,44.5672,44.5289,44.5289,4871.0
2024-12-12 12:15:00,46.5,46.5,46.4,46.4,10028.0,44.4906,44.4906,44.395,44.395,10028.0
2024-12-12 12:20:00,46.41,46.54,46.4,46.51,11033.0,44.4045,44.5289,44.395,44.5002,11033.0
2024-12-12 12:25:00,46.5,46.54,46.5,46.52,2334.0,44.4906,44.5289,44.4906,44.5098,2334.0
2024-12-12 12:30:00,46.52,46.61,46.51,46.59,14482.0,44.5098,44.5959,44.5002,44.5768,14482.0
2024-12-12 12:35:00,46.6,46.66,46.6,46.62,8120.0,44.5863,44.6437,44.5863,44.6055,8120.0
2024-12-12 12:40:00,46.62,46.67,46.62,46.64,14405.0,44.6055,44.6533,44.6055,44.6246,14405.0
2024-12-12 12:45:00,46.64,46.65,46.57,46.64,41614.0,44.6246,44.6342,44.5576,44.6246,41614.0
2024-12-12 12:50:00,46.65,46.78,46.64,46.7,64436.0,44.6342,44.7585,44.6246,44.682,64436.0
2024-12-12 12:55:00,46.69,46.69,46.57,46.57,4614.0,44.6724,44.6724,44.5576,44.5576,4614.0
2024-12-12 13:00:00,46.58,46.66,46.56,46.64,7800.0,44.5672,44.6437,44.5481,44.6246,7800.0
2024-12-12 13:05:00,46.65,46.66,46.54,46.54,12005.0,44.6342,44.6437,44.5289,44.5289,12005.0
2024-12-12 13:10:00,46.54,46.64,46.54,46.6,2278.0,44.5289,44.6246,44.5289,44.5863,2278.0
2024-12-12 13:15:00,46.64,46.64,46.58,46.58,900.0,44.6246,44.6246,44.5672,44.5672,900.0
2024-12-12 13:20:00,46.58,46.59,46.53,46.53,6018.0,44.5672,44.5768,44.5193,44.5193,6018.0
2024-12-12 13:25:00,46.55,46.68,46.53,46.68,3382.0,44.5385,44.6629,44.5193,44.6629,3382.0
2024-12-12 13:30:00,46.68,46.73,46.67,46.73,65885.0,44.6629,44.7107,44.6533,44.7107,65885.0
2024-12-12 13:35:00,46.73,46.85,46.73,46.8,18108.0,44.7107,44.8255,44.7107,44.7777,18108.0
2024-12-12 13:40:00,46.79,46.85,46.77,46.82,6323.0,44.7681,44.8255,44.749,44.7968,6323.0
2024-12-12 13:45:00,46.82,46.84,46.81,46.82,4552.0,44.7968,44.816,44.7872,44.7968,4552.0
2024-12-12 13:50:00,46.79,46.85,46.76,46.77,27778.0,44.7681,44.8255,44.7394,44.749,27778.0
2024-12-12 13:55:00,46.78,46.86,46.77,46.86,5770.0,44.7585,44.8351,44.749,44.8351,5770.0
2024-12-12 14:00:00,46.86,46.92,46.79,46.8,24054.0,44.8351,44.8925,44.7681,44.7777,24054.0
2024-12-12 14:05:00,46.8,46.84,46.78,46.84,6522.0,44.7777,44.816,44.7585,44.816,6522.0
2024-12-12 14:10:00,46.85,46.9,46.82,46.9,8150.0,44.8255,44.8734,44.7968,44.8734,8150.0
2024-12-12 14:15:00,46.9,46.97,46.88,46.93,74206.0,44.8734,44.9403,44.8542,44.9021,74206.0
2024-12-12 14:20:00,46.95,47.07,46.92,46.97,29023.0,44.9212,45.036,44.8925,44.9403,29023.0
2024-12-12 14:25:00,46.99,47.04,46.94,47.04,22696.0,44.9595,45.0073,44.9116,45.0073,22696.0
2024-12-12 14:30:00,47.04,47.04,46.95,46.95,10530.0,45.0073,45.0073,44.9212,44.9212,10530.0
2024-12-12 14:35:00,46.97,47.01,46.91,46.92,5570.0,44.9403,44.9786,44.8829,44.8925,5570.0
2024-12-12 14:40:00,46.9,47.0,46.9,46.95,8952.0,44.8734,44.969,44.8734,44.9212,8952.0
2024-12-12 14:45:00,46.94,47.03,46.93,47.01,21435.0,44.9116,44.9977,44.9021,44.9786,21435.0
2024-12-12 14:50:00,47.01,47.06,46.99,47.03,17888.0,44.9786,45.0264,44.9595,44.9977,17888.0
2024-12-12 14:55:00,47.03,47.06,47.01,47.02,10708.0,44.9977,45.0264,44.9786,44.9882,10708.0
2024-12-12 15:00:00,47.02,47.09,46.98,47.09,10830.0,44.9882,45.0551,44.9499,45.0551,10830.0
2024-12-12 15:05:00,47.09,47.09,46.98,46.99,5279.0,45.0551,45.0551,44.9499,44.9595,5279.0
2024-12-12 15:10:00,46.99,47.03,46.96,47.0,7139.0,44.9595,44.9977,44.9308,44.969,7139.0
2024-12-12 15:15:00,46.98,46.99,46.95,46.99,3307.0,44.9499,44.9595,44.9212,44.9595,3307.0
2024-12-12 15:20:00,46.99,47.0,46.92,46.92,7591.0,44.9595,44.969,44.8925,44.8925,7591.0
2024-12-12 15:25:00,46.93,46.98,46.93,46.93,10764.0,44.9021,44.9499,44.9021,44.9021,10764.0
2024-12-12 15:30:00,46.96,46.96,46.88,46.88,10236.0,44.9308,44.9308,44.8542,44.8542,10236.0
2024-12-12 15:35:00,46.88,46.93,46.85,46.93,29577.0,44.8542,44.9021,44.8255,44.9021,29577.0
2024-12-12 15:40:00,46.92,46.98,46.92,46.96,102739.0,44.8925,44.9499,44.8925,44.9308,102739.0
2024-12-12 15:45:00,46.95,46.98,46.9,46.98,17043.0,44.9212,44.9499,44.8734,44.9499,17043.0
2024-12-12 15:50:00,46.98,47.03,46.95,47.02,46363.0,44.9499,44.9977,44.9212,44.9882,46363.0
2024-12-12 15:55:00,47.03,47.09,47.0,47.05,59710.0,44.9977,45.0551,44.969,45.0169,59710.0
2024-12-13 09:30:00,46.9,47.05,46.72,46.74,110768.0,44.8734,45.0169,44.7011,44.7203,110768.0
2024-12-13 09:35:00,46.74,46.87,46.73,46.74,60749.0,44.7203,44.8447,44.7107,44.7203,60749.0
2024-12-13 09:40:00,46.73,47.0,46.69,47.0,54104.0,44.7107,44.969,44.6724,44.969,54104.0
2024-12-13 09:45:00,46.99,47.0,46.83,46.85,72144.0,44.9595,44.969,44.8064,44.8255,72144.0
2024-12-13 09:50:00,46.85,47.16,46.85,47.14,228995.0,44.8255,45.1221,44.8255,45.103,228995.0
2024-12-13 09:55:00,47.15,47.27,47.12,47.27,71045.0,45.1126,45.2274,45.0839,45.2274,71045.0
2024-12-13 10:00:00,47.25,47.38,47.21,47.21,60083.0,45.2082,45.3326,45.17,45.17,60083.0
2024-12-13 10:05:00,47.21,47.25,47.14,47.16,45255.0,45.17,45.2082,45.103,45.1221,45255.0
2024-12-13 10:10:00,47.16,47.27,47.1,47.27,68857.0,45.1221,45.2274,45.0647,45.2274,68857.0
2024-12-13 10:15:00,47.24,47.26,47.2,47.24,78336.0,45.1987,45.2178,45.1604,45.1987,78336.0
2024-12-13 10:20:00,47.24,47.3,47.21,47.21,30128.0,45.1987,45.2561,45.17,45.17,30128.0
2024-12-13 10:25:00,47.2,47.2,47.06,47.1,40547.0,45.1604,45.1604,45.0264,45.0647,40547.0
2024-12-13 10:30:00,47.11,47.2,47.07,47.19,30905.0,45.0743,45.1604,45.036,45.1508,30905.0
2024-12-13 10:35:00,47.19,47.22,47.12,47.14,19909.0,45.1508,45.1795,45.0839,45.103,19909.0
2024-12-13 10:40:00,47.13,47.37,47.13,47.36,112444.0,45.0934,45.323,45.0934,45.3135,112444.0
2024-12-13 10:45:00,47.33,47.35,47.24,47.27,45426.0,45.2848,45.3039,45.1987,45.2274,45426.0
2024-12-13 10:50:00,47.27,47.39,47.26,47.29,43656.0,45.2274,45.3422,45.2178,45.2465,43656.0
2024-12-13 10:55:00,47.32,47.33,47.19,47.19,15724.0,45.2752,45.2848,45.1508,45.1508,15724.0
2024-12-13 11:00:00,47.18,47.26,47.14,47.23,33688.0,45.1413,45.2178,45.103,45.1891,33688.0
2024-12-13 11:05:00,47.24,47.25,47.06,47.09,33412.0,45.1987,45.2082,45.0264,45.0551,33412.0
2024-12-13 11:10:00,47.09,47.18,47.02,47.17,40946.0,45.0551,45.1413,44.9882,45.1317,40946.0
2024-12-13 11:15:00,47.19,47.19,47.1,47.16,19693.0,45.1508,45.1508,45.0647,45.1221,19693.0
2024-12-13 11:20:00,47.17,47.19,47.11,47.12,12438.0,45.1317,45.1508,45.0743,45.0839,12438.0
2024-12-13 11:25:00,47.1,47.15,47.09,47.11,9250.0,45.0647,45.1126,45.0551,45.0743,9250.0
2024-12-13 11:30:00,47.11,47.12,47.0,47.0,23862.0,45.0743,45.0839,44.969,44.969,23862.0
2024-12-13 11:35:00,46.98,47.13,46.97,47.13,23766.0,44.9499,45.0934,44.9403,45.0934,23766.0
2024-12-13 11:40:00,47.14,47.15,47.06,47.14,12850.0,45.103,45.1126,45.0264,45.103,12850.0
2024-12-13 11:45:00,47.14,47.19,47.08,47.17,18367.0,45.103,45.1508,45.0456,45.1317,18367.0
2024-12-13 11:50:00,47.15,47.2,47.1,47.18,19225.0,45.1126,45.1604,45.0647,45.1413,19225.0
2024-12-13 11:55:00,47.15,47.2,47.12,47.12,7266.0,45.1126,45.1604,45.0839,45.0839,7266.0
2024-12-13 12:00:00,47.14,47.3,47.14,47.28,6148.0,45.103,45.2561,45.103,45.2369,6148.0
2024-12-13 12:05:00,47.31,47.35,47.28,47.32,17277.0,45.2656,45.3039,45.2369,45.2752,17277.0
2024-12-13 12:10:00,47.29,47.42,47.28,47.42,13199.0,45.2465,45.3709,45.2369,45.3709,13199.0
2024-12-13 12:15:00,47.42,47.47,47.4,47.42,15933.0,45.3709,45.4187,45.3518,45.3709,15933.0
2024-12-13 12:20:00,47.41,47.51,47.39,47.46,42392.0,45.3613,45.457,45.3422,45.4092,42392.0
2024-12-13 12:25:00,47.46,47.47,47.39,47.39,7972.0,45.4092,45.4187,45.3422,45.3422,7972.0
2024-12-13 12:30:00,47.41,47.45,47.38,47.45,3413.0,45.3613,45.3996,45.3326,45.3996,3413.0
2024-12-13 12:35:00,47.44,47.53,47.43,47.46,19198.0,45.39,45.4761,45.3805,45.4092,19198.0
2024-12-13 12:40:00,47.46,47.5,47.38,47.46,11492.0,45.4092,45.4474,45.3326,45.4092,11492.0
2024-12-13 12:45:00,47.46,47.47,47.42,47.43,10045.0,45.4092,45.4187,45.3709,45.3805,10045.0
2024-12-13 12:50:00,47.43,47.46,47.37,47.38,3850.0,45.3805,45.4092,45.323,45.3326,3850.0
2024-12-13 12:55:00,47.38,47.47,47.38,47.46,4015.0,45.3326,45.4187,45.3326,45.4092,4015.0
2024-12-13 13:00:00,47.45,47.48,47.43,47.43,6656.0,45.3996,45.4283,45.3805,45.3805,6656.0
2024-12-13 13:05:00,47.44,47.53,47.44,47.45,12017.0,45.39,45.4761,45.39,45.3996,12017.0
2024-12-13 13:10:00,47.45,47.47,47.42,47.42,2758.0,45.3996,45.4187,45.3709,45.3709,2758.0
2024-12-13 13:15:00,47.43,47.43,47.34,47.35,6321.0,45.3805,45.3805,45.2943,45.3039,6321.0
2024-12-13 13:20:00,47.34,47.37,47.3,47.32,4730.0,45.2943,45.323,45.2561,45.2752,4730.0
2024-12-13 13:25:00,47.32,47.37,47.24,47.28,35734.0,45.2752,45.323,45.1987,45.2369,35734.0
2024-12-13 13:30:00,47.29,47.35,47.27,47.28,11984.0,45.2465,45.3039,45.2274,45.2369,11984.0
2024-12-13 13:35:00,47.3,47.31,47.24,47.24,11667.0,45.2561,45.2656,45.1987,45.1987,11667.0
2024-12-13 13:40:00,47.23,47.28,47.23,47.26,2572.0,45.1891,45.2369,45.1891,45.2178,2572.0
2024-12-13 13:45:00,47.22,47.26,47.21,47.24,4426.0,45.1795,45.2178,45.17,45.1987,4426.0
2024-12-13 13:50:00,47.24,47.35,47.24,47.34,11451.0,45.1987,45.3039,45.1987,45.2943,11451.0
2024-12-13 13:55:00,47.33,47.38,47.33,47.34,3100.0,45.2848,45.3326,45.2848,45.2943,3100.0
2024-12-13 14:00:00,47.34,47.34,47.25,47.27,7230.0,45.2943,45.2943,45.2082,45.2274,7230.0
2024-12-13 14:05:00,47.28,47.28,47.19,47.19,18561.0,45.2369,45.2369,45.1508,45.1508,18561.0
2024-12-13 14:10:00,47.19,47.28,47.19,47.25,3550.0,45.1508,45.2369,45.1508,45.2082,3550.0
2024-12-13 14:15:00,47.26,47.26,47.2,47.25,4615.0,45.2178,45.2178,45.1604,45.2082,4615.0
2024-12-13 14:20:00,47.27,47.33,47.27,47.31,6506.0,45.2274,45.2848,45.2274,45.2656,6506.0
2024-12-13 14:25:00,47.32,47.38,47.32,47.38,2532.0,45.2752,45.3326,45.2752,45.3326,2532.0
2024-12-13 14:30:00,47.35,47.36,47.31,47.32,3923.0,45.3039,45.3135,45.2656,45.2752,3923.0
2024-12-13 14:35:00,47.32,47.34,47.3,47.31,14876.0,45.2752,45.2943,45.2561,45.2656,14876.0
2024-12-13 14:40:00,47.29,47.31,47.27,47.3,25482.0,45.2465,45.2656,45.2274,45.2561,25482.0
2024-12-13 14:45:00,47.3,47.38,47.28,47.35,6983.0,45.2561,45.3326,45.2369,45.3039,6983.0
2024-12-13 14:50:00,47.33,47.35,47.29,47.32,5145.0,45.2848,45.3039,45.2465,45.2752,5145.0
2024-12-13 14:55:00,47.31,47.38,47.3,47.32,6388.0,45.2656,45.3326,45.2561,45.2752,6388.0
2024-12-13 15:00:00,47.31,47.34,47.28,47.29,9358.0,45.2656,45.2943,45.2369,45.2465,9358.0
2024-12-13 15:05:00,47.28,47.34,47.28,47.33,5134.0,45.2369,45.2943,45.2369,45.2848,5134.0
2024-12-13 15:10:00,47.32,47.34,47.28,47.34,21902.0,45.2752,45.2943,45.2369,45.2943,21902.0
2024-12-13 15:15:00,47.36,47.39,47.34,47.37,17803.0,45.3135,45.3422,45.2943,45.323,17803.0
2024-12-13 15:20:00,47.38,47.45,47.35,47.36,56664.0,45.3326,45.3996,45.3039,45.3135,56664.0
2024-12-13 15:25:00,47.36,47.41,47.34,47.4,9624.0,45.3135,45.3613,45.2943,45.3518,9624.0
2024-12-13 15:30:00,47.41,47.42,47.38,47.39,1850.0,45.3613,45.3709,45.3326,45.3422,1850.0
2024-12-13 15:35:00,47.41,47.41,47.31,47.31,5338.0,45.3613,45.3613,45.2656,45.2656,5338.0
2024-12-13 15:40:00,47.34,47.37,47.31,47.34,12124.0,45.2943,45.323,45.2656,45.2943,12124.0
2024-12-13 15:45:00,47.32,47.33,47.25,47.29,6845.0,45.2752,45.2848,45.2082,45.2465,6845.0
2024-12-13 15:50:00,47.31,47.42,47.3,47.42,51086.0,45.2656,45.3709,45.2561,45.3709,51086.0
2024-12-13 15:55:00,47.42,47.44,47.34,47.4,59131.0,45.3709,45.39,45.2943,45.3518,59131.0
2024-12-16 09:30:00,47.31,47.5,47.26,47.45,211772.0,45.2656,45.4474,45.2178,45.3996,211772.0
2024-12-16 09:35:00,47.45,47.46,47.31,47.42,64034.0,45.3996,45.4092,45.2656,45.3709,64034.0
2024-12-16 09:40:00,47.42,47.43,47.34,47.38,48172.0,45.3709,45.3805,45.2943,45.3326,48172.0
2024-12-16 09:45:00,47.36,47.46,47.26,47.33,67420.0,45.3135,45.4092,45.2178,45.2848,67420.0
2024-12-16 09:50:00,47.32,47.39,47.23,47.36,23399.0,45.2752,45.3422,45.1891,45.3135,23399.0
2024-12-16 09:55:00,47.36,47.41,47.3,47.32,37294.0,45.3135,45.3613,45.2561,45.2752,37294.0
2024-12-16 10:00:00,47.3,47.3,47.1,47.1,22616.0,45.2561,45.2561,45.0647,45.0647,22616.0
2024-12-16 10:05:00,47.09,47.15,46.99,47.1,38321.0,45.0551,45.1126,44.9595,45.0647,38321.0
2024-12-16 10:10:00,47.1,47.23,47.05,47.22,39878.0,45.0647,45.1891,45.0169,45.1795,39878.0
2024-12-16 10:15:00,47.2,47.34,47.14,47.33,29303.0,45.1604,45.2943,45.103,45.2848,29303.0
2024-12-16 10:20:00,47.3,47.45,47.29,47.41,27646.0,45.2561,45.3996,45.2465,45.3613,27646.0
2024-12-16 10:25:00,47.42,47.42,47.26,47.29,22371.0,45.3709,45.3709,45.2178,45.2465,22371.0
2024-12-16 10:30:00,47.29,47.3,47.21,47.21,43759.0,45.2465,45.2561,45.17,45.17,43759.0
2024-12-16 10:35:00,47.2,47.24,47.15,47.23,22016.0,45.1604,45.1987,45.1126,45.1891,22016.0
2024-12-16 10:40:00,47.2,47.25,47.15,47.23,22810.0,45.1604,45.2082,45.1126,45.1891,22810.0
2024-12-16 10:45:00,47.22,47.29,47.16,47.16,155542.0,45.1795,45.2465,45.1221,45.1221,155542.0
2024-12-16 10:50:00,47.17,47.21,47.1,47.15,47012.0,45.1317,45.17,45.0647,45.1126,47012.0
2024-12-16 10:55:00,47.15,47.25,47.14,47.25,14728.0,45.1126,45.2082,45.103,45.2082,14728.0
2024-12-16 11:00:00,47.23,47.37,47.23,47.33,47068.0,45.1891,45.323,45.1891,45.2848,47068.0
2024-12-16 11:05:00,47.35,47.39,47.34,47.36,8950.0,45.3039,45.3422,45.2943,45.3135,8950.0
2024-12-16 11:10:00,47.36,47.38,47.31,47.34,13844.0,45.3135,45.3326,45.2656,45.2943,13844.0
2024-12-16 11:15:00,47.34,47.47,47.33,47.42,9383.0,45.2943,45.4187,45.2848,45.3709,9383.0
2024-12-16 11:20:00,47.42,47.42,47.36,47.4,15842.0,45.3709,45.3709,45.3135,45.3518,15842.0
2024-12-16 11:25:00,47.4,47.49,47.4,47.46,13231.0,45.3518,45.4379,45.3518,45.4092,13231.0
2024-12-16 11:30:00,47.46,47.49,47.42,47.42,30683.0,45.4092,45.4379,45.3709,45.3709,30683.0
2024-12-16 11:35:00,47.42,47.43,47.37,47.4,21714.0,45.3709,45.3805,45.323,45.3518,21714.0
2024-12-16 11:40:00,47.41,47.43,47.36,47.39,14521.0,45.3613,45.3805,45.3135,45.3422,14521.0
2024-12-16 11:45:00,47.38,47.47,47.37,47.4,16938.0,45.3326,45.4187,45.323,45.3518,16938.0
2024-12-16 11:50:00,47.37,47.42,47.36,47.36,15694.0,45.323,45.3709,45.3135,45.3135,15694.0
2024-12-16 11:55:00,47.36,47.43,47.35,47.42,9982.0,45.3135,45.3805,45.3039,45.3709,9982.0
2024-12-16 12:00:00,47.42,47.55,47.41,47.54,131960.0,45.3709,45.4953,45.3613,45.4857,131960.0
2024-12-16 12:05:00,47.54,47.57,47.5,47.52,32856.0,45.4857,45.5144,45.4474,45.4666,32856.0
2024-12-16 12:10:00,47.49,47.49,47.42,47.43,2300.0,45.4379,45.4379,45.3709,45.3805,2300.0
2024-12-16 12:15:00,47.41,47.54,47.4,47.53,8041.0,45.3613,45.4857,45.3518,45.4761,8041.0
2024-12-16 12:20:00,47.53,47.54,47.48,47.54,16231.0,45.4761,45.4857,45.4283,45.4857,16231.0
2024-12-16 12:25:00,47.54,47.55,47.5,47.55,12801.0,45.4857,45.4953,45.4474,45.4953,12801.0
2024-12-16 12:30:00,47.52,47.54,47.49,47.52,15174.0,45.4666,45.4857,45.4379,45.4666,15174.0
2024-12-16 12:35:00,47.54,47.57,47.49,47.5,27484.0,45.4857,45.5144,45.4379,45.4474,27484.0
2024-12-16 12:40:00,47.5,47.5,47.44,47.45,7631.0,45.4474,45.4474,45.39,45.3996,7631.0
2024-12-16 12:45:00,47.46,47.55,47.46,47.54,8349.0,45.4092,45.4953,45.4092,45.4857,8349.0
2024-12-16 12:50:00,47.55,47.61,47.52,47.57,14514.0,45.4953,45.5527,45.4666,45.5144,14514.0
2024-12-16 12:55:00,47.53,47.59,47.52,47.56,4629.0,45.4761,45.5335,45.4666,45.5048,4629.0
2024-12-16 13:00:00,47.56,47.57,47.5,47.5,4000.0,45.5048,45.5144,45.4474,45.4474,4000.0
2024-12-16 13:05:00,47.5,47.58,47.5,47.53,3812.0,45.4474,45.524,45.4474,45.4761,3812.0
2024-12-16 13:10:00,47.53,47.6,47.53,47.58,2939.0,45.4761,45.5431,45.4761,45.524,2939.0
2024-12-16 13:15:00,47.58,47.59,47.55,47.55,1600.0,45.524,45.5335,45.4953,45.4953,1600.0
2024-12-16 13:20:00,47.55,47.55,47.47,47.48,13406.0,45.4953,45.4953,45.4187,45.4283,13406.0
2024-12-16 13:25:00,47.47,47.5,47.44,47.45,25992.0,45.4187,45.4474,45.39,45.3996,25992.0
2024-12-16 13:30:00,47.45,47.47,47.4,47.45,12346.0,45.3996,45.4187,45.3518,45.3996,12346.0
2024-12-16 13:35:00,47.47,47.52,47.46,47.51,17033.0,45.4187,45.4666,45.4092,45.457,17033.0
2024-12-16 13:40:00,47.53,47.54,47.5,47.51,4607.0,45.4761,45.4857,45.4474,45.457,4607.0
2024-12-16 13:45:00,47.5,47.51,47.47,47.49,3711.0,45.4474,45.457,45.4187,45.4379,3711.0
2024-12-16 13:50:00,47.45,47.47,47.42,47.42,11254.0,45.3996,45.4187,45.3709,45.3709,11254.0
2024-12-16 13:55:00,47.42,47.43,47.41,47.43,1750.0,45.3709,45.3805,45.3613,45.3805,1750.0
2024-12-16 14:00:00,47.44,47.51,47.43,47.51,11300.0,45.39,45.457,45.3805,45.457,11300.0
2024-12-16 14:05:00,47.51,47.53,47.46,47.46,21826.0,45.457,45.4761,45.4092,45.4092,21826.0
2024-12-16 14:10:00,47.46,47.48,47.43,47.46,7997.0,45.4092,45.4283,45.3805,45.4092,7997.0
2024-12-16 14:15:00,47.44,47.48,47.43,47.47,3800.0,45.39,45.4283,45.3805,45.4187,3800.0
2024-12-16 14:20:00,47.47,47.48,47.45,47.45,8291.0,45.4187,45.4283,45.3996,45.3996,8291.0
2024-12-16 14:25:00,47.46,47.48,47.44,47.47,46447.0,45.4092,45.4283,45.39,45.4187,46447.0
2024-12-16 14:30:00,47.47,47.55,47.47,47.53,39249.0,45.4187,45.4953,45.4187,45.4761,39249.0
2024-12-16 14:35:00,47.51,47.56,47.51,47.53,3814.0,45.457,45.5048,45.457,45.4761,3814.0
2024-12-16 14:40:00,47.54,47.54,47.49,47.5,5603.0,45.4857,45.4857,45.4379,45.4474,5603.0
2024-12-16 14:45:00,47.5,47.51,47.48,47.51,3848.0,45.4474,45.457,45.4283,45.457,3848.0
2024-12-16 14:50:00,47.5,47.5,47.44,47.44,11517.0,45.4474,45.4474,45.39,45.39,11517.0
2024-12-16 14:55:00,47.43,47.43,47.39,47.4,6913.0,45.3805,45.3805,45.3422,45.3518,6913.0
2024-12-16 15:00:00,47.4,47.46,47.4,47.45,8844.0,45.3518,45.4092,45.3518,45.3996,8844.0
2024-12-16 15:05:00,47.45,47.48,47.44,47.46,6986.0,45.3996,45.4283,45.39,45.4092,6986.0
2024-12-16 15:10:00,47.45,47.45,47.4,47.41,5178.0,45.3996,45.3996,45.3518,45.3613,5178.0
2024-12-16 15:15:00,47.43,47.48,47.43,47.47,4941.0,45.3805,45.4283,45.3805,45.4187,4941.0
2024-12-16 15:20:00,47.46,47.52,47.44,47.48,7233.0,45.4092,45.4666,45.39,45.4283,7233.0
2024-12-16 15:25:00,47.46,47.47,47.41,47.43,10148.0,45.4092,45.4187,45.3613,45.3805,10148.0
2024-12-16 15:30:00,47.46,47.5,47.45,47.47,6984.0,45.4092,45.4474,45.3996,45.4187,6984.0
2024-12-16 15:35:00,47.47,47.56,47.46,47.55,9724.0,45.4187,45.5048,45.4092,45.4953,9724.0
2024-12-16 15:40:00,47.57,47.61,47.55,47.6,11221.0,45.5144,45.5527,45.4953,45.5431,11221.0
2024-12-16 15:45:00,47.62,47.71,47.62,47.63,30885.0,45.5622,45.6484,45.5622,45.5718,30885.0
2024-12-16 15:50:00,47.65,47.86,47.65,47.77,67247.0,45.591,45.7919,45.591,45.7058,67247.0
2024-12-16 15:55:00,47.78,47.81,47.68,47.75,65484.0,45.7153,45.744,45.6197,45.6866,65484.0
2024-12-17 09:30:00,48.47,48.55,48.28,48.33,202871.0,46.3755,46.4521,46.1937,46.2416,202871.0
2024-12-17 09:35:00,48.33,48.46,48.26,48.46,140137.0,46.2416,46.3659,46.1746,46.3659,140137.0
2024-12-17 09:40:00,48.47,48.71,48.46,48.65,199733.0,46.3755,46.6051,46.3659,46.5477,199733.0
2024-12-17 09:45:00,48.65,48.68,48.55,48.59,76180.0,46.5477,46.5764,46.4521,46.4903,76180.0
2024-12-17 09:50:00,48.61,48.66,48.45,48.45,36744.0,46.5095,46.5573,46.3564,46.3564,36744.0
2024-12-17 09:55:00,48.45,48.5,48.36,48.38,23762.0,46.3564,46.4042,46.2703,46.2894,23762.0
2024-12-17 10:00:00,48.4,48.53,48.4,48.48,13522.0,46.3085,46.4329,46.3085,46.3851,13522.0
2024-12-17 10:05:00,48.49,48.72,48.48,48.72,33391.0,46.3947,46.6147,46.3851,46.6147,33391.0
2024-12-17 10:10:00,48.72,48.77,48.62,48.66,33173.0,46.6147,46.6626,46.519,46.5573,33173.0
2024-12-17 10:15:00,48.64,48.65,48.43,48.47,33820.0,46.5382,46.5477,46.3372,46.3755,33820.0
2024-12-17 10:20:00,48.47,48.53,48.45,48.47,23103.0,46.3755,46.4329,46.3564,46.3755,23103.0
2024-12-17 10:25:00,48.48,48.62,48.48,48.6,21484.0,46.3851,46.519,46.3851,46.4999,21484.0
2024-12-17 10:30:00,48.61,48.67,48.6,48.62,37967.0,46.5095,46.5669,46.4999,46.519,37967.0
2024-12-17 10:35:00,48.62,48.66,48.58,48.59,31587.0,46.519,46.5573,46.4808,46.4903,31587.0
2024-12-17 10:40:00,48.6,48.66,48.58,48.62,23674.0,46.4999,46.5573,46.4808,46.519,23674.0
2024-12-17 10:45:00,48.63,48.66,48.53,48.66,13356.0,46.5286,46.5573,46.4329,46.5573,13356.0
2024-12-17 10:50:00,48.66,48.75,48.65,48.71,36163.0,46.5573,46.6434,46.5477,46.6051,36163.0
2024-12-17 10:55:00,48.7,48.75,48.64,48.64,26788.0,46.5956,46.6434,46.5382,46.5382,26788.0
2024-12-17 11:00:00,48.63,48.63,48.55,48.6,16436.0,46.5286,46.5286,46.4521,46.4999,16436.0
2024-12-17 11:05:00,48.59,48.6,48.44,48.46,90967.0,46.4903,46.4999,46.3468,46.3659,90967.0
2024-12-17 11:10:00,48.46,48.48,48.42,48.46,23870.0,46.3659,46.3851,46.3277,46.3659,23870.0
2024-12-17 11:15:00,48.45,48.55,48.43,48.51,8195.0,46.3564,46.4521,46.3372,46.4138,8195.0
2024-12-17 11:20:00,48.51,48.68,48.51,48.65,10032.0,46.4138,46.5764,46.4138,46.5477,10032.0
2024-12-17 11:25:00,48.66,48.69,48.63,48.64,11363.0,46.5573,46.586,46.5286,46.5382,11363.0
2024-12-17 11:30:00,48.66,48.66,48.57,48.59,22012.0,46.5573,46.5573,46.4712,46.4903,22012.0
2024-12-17 11:35:00,48.58,48.64,48.58,48.59,7868.0,46.4808,46.5382,46.4808,46.4903,7868.0
2024-12-17 11:40:00,48.59,48.65,48.59,48.61,10896.0,46.4903,46.5477,46.4903,46.5095,10896.0
2024-12-17 11:45:00,48.58,48.62,48.52,48.52,8824.0,46.4808,46.519,46.4234,46.4234,8824.0
2024-12-17 11:50:00,48.51,48.52,48.41,48.45,8781.0,46.4138,46.4234,46.3181,46.3564,8781.0
2024-12-17 11:55:00,48.46,48.51,48.42,48.42,16218.0,46.3659,46.4138,46.3277,46.3277,16218.0
2024-12-17 12:00:00,48.42,48.44,48.39,48.44,7363.0,46.3277,46.3468,46.299,46.3468,7363.0
2024-12-17 12:05:00,48.44,48.52,48.41,48.52,10846.0,46.3468,46.4234,46.3181,46.4234,10846.0
2024-12-17 12:10:00,48.5,48.61,48.5,48.59,5796.0,46.4042,46.5095,46.4042,46.4903,5796.0
2024-12-17 12:15:00,48.59,48.62,48.54,48.61,5676.0,46.4903,46.519,46.4425,46.5095,5676.0
2024-12-17 12:20:00,48.59,48.6,48.52,48.6,4250.0,46.4903,46.4999,46.4234,46.4999,4250.0
2024-12-17 12:25:00,48.58,48.66,48.58,48.63,10908.0,46.4808,46.5573,46.4808,46.5286,10908.0
2024-12-17 12:30:00,48.62,48.65,48.61,48.62,6547.0,46.519,46.5477,46.5095,46.519,6547.0
2024-12-17 12:35:00,48.63,48.64,48.56,48.61,4848.0,46.5286,46.5382,46.4616,46.5095,4848.0
2024-12-17 12:40:00,48.59,48.59,48.55,48.55,3100.0,46.4903,46.4903,46.4521,46.4521,3100.0
2024-12-17 12:45:00,48.55,48.63,48.55,48.63,2896.0,46.4521,46.5286,46.4521,46.5286,2896.0
2024-12-17 12:50:00,48.63,48.64,48.59,48.59,3590.0,46.5286,46.5382,46.4903,46.4903,3590.0
2024-12-17 12:55:00,48.59,48.64,48.59,48.62,1874.0,46.4903,46.5382,46.4903,46.519,1874.0
2024-12-17 13:00:00,48.63,48.68,48.61,48.67,15387.0,46.5286,46.5764,46.5095,46.5669,15387.0
2024-12-17 13:05:00,48.69,48.82,48.69,48.81,76514.0,46.586,46.7104,46.586,46.7008,76514.0
2024-12-17 13:10:00,48.8,48.8,48.73,48.77,12369.0,46.6913,46.6913,46.6243,46.6626,12369.0
2024-12-17 13:15:00,48.77,48.86,48.75,48.84,17058.0,46.6626,46.7487,46.6434,46.7295,17058.0
2024-12-17 13:20:00,48.85,48.86,48.79,48.83,3929.0,46.7391,46.7487,46.6817,46.72,3929.0
2024-12-17 13:25:00,48.81,48.85,48.81,48.84,5977.0,46.7008,46.7391,46.7008,46.7295,5977.0
2024-12-17 13:30:00,48.85,48.89,48.83,48.83,11608.0,46.7391,46.7774,46.72,46.72,11608.0
2024-12-17 13:35:00,48.82,48.84,48.8,48.83,13601.0,46.7104,46.7295,46.6913,46.72,13601.0
2024-12-17 13:40:00,48.84,48.85,48.79,48.79,7250.0,46.7295,46.7391,46.6817,46.6817,7250.0
2024-12-17 13:45:00,48.77,48.77,48.72,48.77,8999.0,46.6626,46.6626,46.6147,46.6626,8999.0
2024-12-17 13:50:00,48.77,48.77,48.71,48.71,6977.0,46.6626,46.6626,46.6051,46.6051,6977.0
2024-12-17 13:55:00,48.73,48.73,48.68,48.69,6594.0,46.6243,46.6243,46.5764,46.586,6594.0
2024-12-17 14:00:00,48.7,48.72,48.66,48.72,3972.0,46.5956,46.6147,46.5573,46.6147,3972.0
2024-12-17 14:05:00,48.73,48.77,48.69,48.77,8110.0,46.6243,46.6626,46.586,46.6626,8110.0
2024-12-17 14:10:00,48.77,48.86,48.77,48.84,26954.0,46.6626,46.7487,46.6626,46.7295,26954.0
2024-12-17 14:15:00,48.82,48.88,48.81,48.84,7850.0,46.7104,46.7678,46.7008,46.7295,7850.0
2024-12-17 14:20:00,48.85,48.91,48.85,48.89,15912.0,46.7391,46.7965,46.7391,46.7774,15912.0
2024-12-17 14:25:00,48.87,48.91,48.86,48.9,2150.0,46.7582,46.7965,46.7487,46.7869,2150.0
2024-12-17 14:30:00,48.91,48.97,48.91,48.94,16185.0,46.7965,46.8539,46.7965,46.8252,16185.0
2024-12-17 14:35:00,48.94,48.97,48.9,48.93,6857.0,46.8252,46.8539,46.7869,46.8156,6857.0
2024-12-17 14:40:00,48.94,48.99,48.9,48.9,12080.0,46.8252,46.873,46.7869,46.7869,12080.0
2024-12-17 14:45:00,48.92,48.97,48.89,48.97,11094.0,46.8061,46.8539,46.7774,46.8539,11094.0
2024-12-17 14:50:00,48.97,49.0,48.95,48.97,5200.0,46.8539,46.8826,46.8348,46.8539,5200.0
2024-12-17 14:55:00,48.98,48.99,48.93,48.94,7626.0,46.8635,46.873,46.8156,46.8252,7626.0
2024-12-17 15:00:00,48.94,48.99,48.94,48.98,6077.0,46.8252,46.873,46.8252,46.8635,6077.0
2024-12-17 15:05:00,48.99,49.0,48.94,48.94,27844.0,46.873,46.8826,46.8252,46.8252,27844.0
2024-12-17 15:10:00,48.94,49.01,48.92,48.98,6535.0,46.8252,46.8922,46.8061,46.8635,6535.0
2024-12-17 15:15:00,48.98,48.99,48.95,48.98,4198.0,46.8635,46.873,46.8348,46.8635,4198.0
2024-12-17 15:20:00,48.99,49.04,48.95,48.96,26200.0,46.873,46.9209,46.8348,46.8443,26200.0
2024-12-17 15:25:00,48.96,48.98,48.93,48.94,7128.0,46.8443,46.8635,46.8156,46.8252,7128.0
2024-12-17 15:30:00,48.92,48.97,48.86,48.88,16855.0,46.8061,46.8539,46.7487,46.7678,16855.0
2024-12-17 15:35:00,48.88,48.89,48.82,48.83,21238.0,46.7678,46.7774,46.7104,46.72,21238.0
2024-12-17 15:40:00,48.83,48.83,48.73,48.73,61691.0,46.72,46.72,46.6243,46.6243,61691.0
2024-12-17 15:45:00,48.71,48.78,48.69,48.77,19421.0,46.6051,46.6721,46.586,46.6626,19421.0
2024-12-17 15:50:00,48.78,48.78,48.53,48.56,46952.0,46.6721,46.6721,46.4329,46.4616,46952.0
2024-12-17 15:55:00,48.57,48.72,48.56,48.68,105062.0,46.4712,46.6147,46.4616,46.5764,105062.0
2024-12-18 09:30:00,48.56,48.69,48.36,48.41,202344.0,46.4616,46.586,46.2703,46.3181,202344.0
2024-12-18 09:35:00,48.41,48.48,48.33,48.48,84035.0,46.3181,46.3851,46.2416,46.3851,84035.0
2024-12-18 09:40:00,48.47,48.55,48.41,48.55,46232.0,46.3755,46.4521,46.3181,46.4521,46232.0
2024-12-18 09:45:00,48.54,48.54,48.35,48.41,36811.0,46.4425,46.4425,46.2607,46.3181,36811.0
2024-12-18 09:50:00,48.42,48.42,48.26,48.31,20250.0,46.3277,46.3277,46.1746,46.2224,20250.0
2024-12-18 09:55:00,48.29,48.36,48.22,48.22,39046.0,46.2033,46.2703,46.1363,46.1363,39046.0
2024-12-18 10:00:00,48.21,48.25,48.15,48.23,50549.0,46.1268,46.165,46.0693,46.1459,50549.0
2024-12-18 10:05:00,48.25,48.27,48.18,48.23,20335.0,46.165,46.1842,46.098,46.1459,20335.0
2024-12-18 10:10:00,48.25,48.3,48.21,48.25,24209.0,46.165,46.2129,46.1268,46.165,24209.0
2024-12-18 10:15:00,48.24,48.29,48.2,48.21,32652.0,46.1555,46.2033,46.1172,46.1268,32652.0
2024-12-18 10:20:00,48.18,48.21,48.12,48.13,34083.0,46.098,46.1268,46.0406,46.0502,34083.0
2024-12-18 10:25:00,48.13,48.21,48.13,48.16,22694.0,46.0502,46.1268,46.0502,46.0789,22694.0
2024-12-18 10:30:00,48.18,48.2,47.99,48.03,37270.0,46.098,46.1172,45.9163,45.9545,37270.0
2024-12-18 10:35:00,48.02,48.02,47.89,47.93,31922.0,45.945,45.945,45.8206,45.8589,31922.0
2024-12-18 10:40:00,47.95,47.95,47.87,47.9,30396.0,45.878,45.878,45.8014,45.8301,30396.0
2024-12-18 10:45:00,47.92,47.96,47.88,47.89,39451.0,45.8493,45.8876,45.811,45.8206,39451.0
2024-12-18 10:50:00,47.87,47.95,47.86,47.95,25406.0,45.8014,45.878,45.7919,45.878,25406.0
2024-12-18 10:55:00,47.95,47.98,47.94,47.98,24854.0,45.878,45.9067,45.8684,45.9067,24854.0
2024-12-18 11:00:00,48.0,48.03,47.91,48.03,19421.0,45.9258,45.9545,45.8397,45.9545,19421.0
2024-12-18 11:05:00,48.05,48.08,48.02,48.06,22395.0,45.9737,46.0024,45.945,45.9832,22395.0
2024-12-18 11:10:00,48.06,48.2,48.05,48.19,25409.0,45.9832,46.1172,45.9737,46.1076,25409.0
2024-12-18 11:15:00,48.2,48.29,48.2,48.27,19235.0,46.1172,46.2033,46.1172,46.1842,19235.0
2024-12-18 11:20:00,48.28,48.3,48.24,48.26,14813.0,46.1937,46.2129,46.1555,46.1746,14813.0
2024-12-18 11:25:00,48.24,48.24,48.17,48.18,22047.0,46.1555,46.1555,46.0885,46.098,22047.0
2024-12-18 11:30:00,48.18,48.26,48.18,48.24,9782.0,46.098,46.1746,46.098,46.1555,9782.0
2024-12-18 11:35:00,48.25,48.25,48.11,48.15,4036.0,46.165,46.165,46.0311,46.0693,4036.0
2024-12-18 11:40:00,48.16,48.21,48.15,48.21,5338.0,46.0789,46.1268,46.0693,46.1268,5338.0
2024-12-18 11:45:00,48.22,48.23,48.13,48.17,10050.0,46.1363,46.1459,46.0502,46.0885,10050.0
2024-12-18 11:50:00,48.16,48.17,48.08,48.11,3495.0,46.0789,46.0885,46.0024,46.0311,3495.0
2024-12-18 11:55:00,48.1,48.16,48.1,48.12,6858.0,46.0215,46.0789,46.0215,46.0406,6858.0
2024-12-18 12:00:00,48.14,48.17,48.12,48.15,10443.0,46.0598,46.0885,46.0406,46.0693,10443.0
2024-12-18 12:05:00,48.14,48.25,48.13,48.22,3724.0,46.0598,46.165,46.0502,46.1363,3724.0
2024-12-18 12:10:00,48.21,48.21,48.14,48.15,5989.0,46.1268,46.1268,46.0598,46.0693,5989.0
2024-12-18 12:15:00,48.15,48.16,47.94,47.96,15469.0,46.0693,46.0789,45.8684,45.8876,15469.0
2024-12-18 12:20:00,47.95,47.95,47.88,47.93,35713.0,45.878,45.878,45.811,45.8589,35713.0
2024-12-18 12:25:00,47.95,48.03,47.92,48.03,23829.0,45.878,45.9545,45.8493,45.9545,23829.0
2024-12-18 12:30:00,48.05,48.1,48.03,48.03,11052.0,45.9737,46.0215,45.9545,45.9545,11052.0
2024-12-18 12:35:00,48.02,48.02,47.94,48.0,14042.0,45.945,45.945,45.8684,45.9258,14042.0
2024-12-18 12:40:00,48.0,48.05,48.0,48.05,7159.0,45.9258,45.9737,45.9258,45.9737,7159.0
2024-12-18 12:45:00,48.07,48.11,48.05,48.08,2693.0,45.9928,46.0311,45.9737,46.0024,2693.0
2024-12-18 12:50:00,48.06,48.16,48.06,48.12,8752.0,45.9832,46.0789,45.9832,46.0406,8752.0
2024-12-18 12:55:00,48.1,48.12,48.07,48.12,10539.0,46.0215,46.0406,45.9928,46.0406,10539.0
2024-12-18 13:00:00,48.12,48.22,48.12,48.22,3838.0,46.0406,46.1363,46.0406,46.1363,3838.0
2024-12-18 13:05:00,48.21,48.3,48.21,48.24,1828.0,46.1268,46.2129,46.1268,46.1555,1828.0
2024-12-18 13:10:00,48.21,48.33,48.21,48.28,7082.0,46.1268,46.2416,46.1268,46.1937,7082.0
2024-12-18 13:15:00,48.27,48.27,48.22,48.23,8037.0,46.1842,46.1842,46.1363,46.1459,8037.0
2024-12-18 13:20:00,48.26,48.28,48.23,48.28,4622.0,46.1746,46.1937,46.1459,46.1937,4622.0
2024-12-18 13:25:00,48.3,48.33,48.28,48.33,4276.0,46.2129,46.2416,46.1937,46.2416,4276.0
2024-12-18 13:30:00,48.3,48.3,48.15,48.15,10787.0,46.2129,46.2129,46.0693,46.0693,10787.0
2024-12-18 13:35:00,48.15,48.2,48.14,48.2,7025.0,46.0693,46.1172,46.0598,46.1172,7025.0
2024-12-18 13:40:00,48.2,48.21,48.15,48.16,13639.0,46.1172,46.1268,46.0693,46.0789,13639.0
2024-12-18 13:45:00,48.15,48.17,48.08,48.13,2700.0,46.0693,46.0885,46.0024,46.0502,2700.0
2024-12-18 13:50:00,48.13,48.15,48.1,48.15,4428.0,46.0502,46.0693,46.0215,46.0693,4428.0
2024-12-18 13:55:00,48.14,48.17,48.12,48.16,25866.0,46.0598,46.0885,46.0406,46.0789,25866.0
2024-12-18 14:00:00,48.18,48.54,48.16,48.53,238326.0,46.098,46.4425,46.0789,46.4329,238326.0
2024-12-18 14:05:00,48.54,49.17,48.52,49.16,126181.0,46.4425,47.0453,46.4234,47.0357,126181.0
2024-12-18 14:10:00,49.13,49.34,49.11,49.34,81860.0,47.007,47.2079,46.9879,47.2079,81860.0
2024-12-18 14:15:00,49.32,49.55,49.24,49.45,52088.0,47.1888,47.4088,47.1122,47.3132,52088.0
2024-12-18 14:20:00,49.42,49.42,49.24,49.25,66164.0,47.2845,47.2845,47.1122,47.1218,66164.0
2024-12-18 14:25:00,49.27,49.61,49.2,49.6,26716.0,47.1409,47.4663,47.074,47.4567,26716.0
2024-12-18 14:30:00,49.59,49.71,49.29,49.37,99766.0,47.4471,47.5619,47.1601,47.2366,99766.0
2024-12-18 14:35:00,49.35,49.56,49.31,49.55,60655.0,47.2175,47.4184,47.1792,47.4088,60655.0
2024-12-18 14:40:00,49.56,49.65,49.39,49.58,105146.0,47.4184,47.5045,47.2558,47.4376,105146.0
2024-12-18 14:45:00,49.6,50.06,49.58,49.91,75681.0,47.4567,47.8968,47.4376,47.7533,75681.0
2024-12-18 14:50:00,49.9,50.17,49.86,50.09,87084.0,47.7437,48.0021,47.7055,47.9255,87084.0
2024-12-18 14:55:00,50.1,50.45,50.1,50.37,52193.0,47.9351,48.27,47.9351,48.1934,52193.0
2024-12-18 15:00:00,50.37,50.45,50.22,50.44,75088.0,48.1934,48.27,48.0499,48.2604,75088.0
2024-12-18 15:05:00,50.43,50.47,50.21,50.4,109445.0,48.2508,48.2891,48.0403,48.2221,109445.0
2024-12-18 15:10:00,50.39,50.61,50.37,50.53,108162.0,48.2125,48.423,48.1934,48.3465,108162.0
2024-12-18 15:15:00,50.55,50.79,50.51,50.69,61606.0,48.3656,48.5953,48.3274,48.4996,61606.0
2024-12-18 15:20:00,50.69,50.73,50.33,50.51,121267.0,48.4996,48.5379,48.1551,48.3274,121267.0
2024-12-18 15:25:00,50.53,50.88,50.52,50.85,65143.0,48.3465,48.6814,48.3369,48.6527,65143.0
2024-12-18 15:30:00,50.84,51.01,50.75,50.92,64868.0,48.6431,48.8058,48.557,48.7196,64868.0
2024-12-18 15:35:00,50.93,51.6,50.93,51.6,111882.0,48.7292,49.3703,48.7292,49.3703,111882.0
2024-12-18 15:40:00,51.6,52.4,51.6,52.39,156339.0,49.3703,50.1357,49.3703,50.1261,156339.0
2024-12-18 15:45:00,52.39,52.56,51.73,51.89,179684.0,50.1261,50.2888,49.4946,49.6477,179684.0
2024-12-18 15:50:00,51.91,51.97,51.7,51.78,51051.0,49.6669,49.7243,49.4659,49.5425,51051.0
2024-12-18 15:55:00,51.81,52.58,51.81,52.47,101275.0,49.5712,50.3079,49.5712,50.2027,101275.0
2024-12-19 09:30:00,51.33,51.37,50.79,50.83,361902.0,49.1119,49.1502,48.5953,48.6335,361902.0
2024-12-19 09:35:00,50.81,51.18,50.78,50.96,250777.0,48.6144,48.9684,48.5857,48.7579,250777.0
2024-12-19 09:40:00,50.98,51.17,50.88,51.17,138612.0,48.7771,48.9588,48.6814,48.9588,138612.0
2024-12-19 09:45:00,51.16,51.4,51.07,51.4,152686.0,48.9493,49.1789,48.8632,49.1789,152686.0
2024-12-19 09:50:00,51.39,51.62,51.37,51.62,95635.0,49.1693,49.3894,49.1502,49.3894,95635.0
2024-12-19 09:55:00,51.61,51.62,51.41,51.42,66325.0,49.3798,49.3894,49.1885,49.198,66325.0
2024-12-19 10:00:00,51.4,51.76,51.35,51.74,92609.0,49.1789,49.5233,49.1311,49.5042,92609.0
2024-12-19 10:05:00,51.73,51.89,51.67,51.79,113987.0,49.4946,49.6477,49.4372,49.5521,113987.0
2024-12-19 10:10:00,51.79,51.86,51.61,51.69,69346.0,49.5521,49.619,49.3798,49.4564,69346.0
2024-12-19 10:15:00,51.68,51.82,51.64,51.71,54207.0,49.4468,49.5808,49.4085,49.4755,54207.0
2024-12-19 10:20:00,51.76,52.04,51.68,51.93,109988.0,49.5233,49.7912,49.4468,49.686,109988.0
2024-12-19 10:25:00,51.92,51.98,51.76,51.93,68121.0,49.6764,49.7338,49.5233,49.686,68121.0
2024-12-19 10:30:00,51.95,52.09,51.86,52.08,83573.0,49.7051,49.8391,49.619,49.8295,83573.0
2024-12-19 10:35:00,52.06,52.13,51.74,51.92,57965.0,49.8104,49.8774,49.5042,49.6764,57965.0
2024-12-19 10:40:00,51.97,52.02,51.64,51.7,82922.0,49.7243,49.7721,49.4085,49.4659,82922.0
2024-12-19 10:45:00,51.71,51.94,51.66,51.67,58831.0,49.4755,49.6956,49.4277,49.4372,58831.0
2024-12-19 10:50:00,51.68,51.83,51.56,51.76,56673.0,49.4468,49.5903,49.332,49.5233,56673.0
2024-12-19 10:55:00,51.75,51.94,51.67,51.71,43198.0,49.5138,49.6956,49.4372,49.4755,43198.0
2024-12-19 11:00:00,51.73,52.13,51.71,52.1,58013.0,49.4946,49.8774,49.4755,49.8487,58013.0
2024-12-19 11:05:00,52.1,52.12,52.0,52.04,44468.0,49.8487,49.8678,49.753,49.7912,44468.0
2024-12-19 11:10:00,51.99,52.09,51.94,52.04,29721.0,49.7434,49.8391,49.6956,49.7912,29721.0
2024-12-19 11:15:00,52.04,52.04,51.76,51.78,65296.0,49.7912,49.7912,49.5233,49.5425,65296.0
2024-12-19 11:20:00,51.8,51.85,51.42,51.46,52668.0,49.5616,49.6095,49.198,49.2363,52668.0
2024-12-19 11:25:00,51.47,51.51,51.42,51.43,42054.0,49.2459,49.2842,49.198,49.2076,42054.0
2024-12-19 11:30:00,51.45,51.56,51.35,51.51,55165.0,49.2267,49.332,49.1311,49.2842,55165.0
2024-12-19 11:35:00,51.51,51.68,51.34,51.43,208267.0,49.2842,49.4468,49.1215,49.2076,208267.0
2024-12-19 11:40:00,51.45,51.59,51.38,51.51,206963.0,49.2267,49.3607,49.1598,49.2842,206963.0
2024-12-19 11:45:00,51.52,51.59,51.43,51.5,33134.0,49.2937,49.3607,49.2076,49.2746,33134.0
2024-12-19 11:50:00,51.5,51.77,51.5,51.76,40034.0,49.2746,49.5329,49.2746,49.5233,40034.0
2024-12-19 11:55:00,51.76,51.77,51.59,51.75,29046.0,49.5233,49.5329,49.3607,49.5138,29046.0
2024-12-19 12:00:00,51.71,51.77,51.59,51.66,24590.0,49.4755,49.5329,49.3607,49.4277,24590.0
2024-12-19 12:05:00,51.65,51.79,51.64,51.74,21964.0,49.4181,49.5521,49.4085,49.5042,21964.0
2024-12-19 12:10:00,51.72,51.81,51.71,51.76,11645.0,49.4851,49.5712,49.4755,49.5233,11645.0
2024-12-19 12:15:00,51.71,51.78,51.68,51.72,18010.0,49.4755,49.5425,49.4468,49.4851,18010.0
2024-12-19 12:20:00,51.72,51.96,51.72,51.94,24439.0,49.4851,49.7147,49.4851,49.6956,24439.0
2024-12-19 12:25:00,51.94,52.02,51.9,51.96,17790.0,49.6956,49.7721,49.6573,49.7147,17790.0
2024-12-19 12:30:00,51.97,52.13,51.92,52.0,20986.0,49.7243,49.8774,49.6764,49.753,20986.0
2024-12-19 12:35:00,52.01,52.03,51.83,51.83,26061.0,49.7625,49.7817,49.5903,49.5903,26061.0
2024-12-19 12:40:00,51.84,51.96,51.75,51.95,25025.0,49.5999,49.7147,49.5138,49.7051,25025.0
2024-12-19 12:45:00,51.95,51.97,51.85,51.96,32165.0,49.7051,49.7243,49.6095,49.7147,32165.0
2024-12-19 12:50:00,51.98,52.07,51.94,51.95,18641.0,49.7338,49.82,49.6956,49.7051,18641.0
2024-12-19 12:55:00,51.94,51.94,51.75,51.8,15396.0,49.6956,49.6956,49.5138,49.5616,15396.0
2024-12-19 13:00:00,51.82,52.16,51.82,52.12,16033.0,49.5808,49.9061,49.5808,49.8678,16033.0
2024-12-19 13:05:00,52.14,52.14,51.8,51.8,35266.0,49.8869,49.8869,49.5616,49.5616,35266.0
2024-12-19 13:10:00,51.83,51.83,51.71,51.72,17629.0,49.5903,49.5903,49.4755,49.4851,17629.0
2024-12-19 13:15:00,51.77,51.83,51.72,51.78,32677.0,49.5329,49.5903,49.4851,49.5425,32677.0
2024-12-19 13:20:00,51.76,51.88,51.66,51.68,25543.0,49.5233,49.6382,49.4277,49.4468,25543.0
2024-12-19 13:25:00,51.67,51.68,51.51,51.53,45117.0,49.4372,49.4468,49.2842,49.3033,45117.0
2024-12-19 13:30:00,51.54,51.62,51.46,51.52,19469.0,49.3129,49.3894,49.2363,49.2937,19469.0
2024-12-19 13:35:00,51.54,51.54,51.42,51.49,27438.0,49.3129,49.3129,49.198,49.265,27438.0
2024-12-19 13:40:00,51.48,51.51,51.34,51.45,23568.0,49.2554,49.2842,49.1215,49.2267,23568.0
2024-12-19 13:45:00,51.46,51.51,51.35,51.36,15605.0,49.2363,49.2842,49.1311,49.1406,15605.0
2024-12-19 13:50:00,51.37,51.48,51.33,51.47,29249.0,49.1502,49.2554,49.1119,49.2459,29249.0
2024-12-19 13:55:00,51.47,51.48,51.15,51.17,47837.0,49.2459,49.2554,48.9397,48.9588,47837.0
2024-12-19 14:00:00,51.18,51.41,51.15,51.3,42485.0,48.9684,49.1885,48.9397,49.0832,42485.0
2024-12-19 14:05:00,51.34,51.5,51.33,51.48,17479.0,49.1215,49.2746,49.1119,49.2554,17479.0
2024-12-19 14:10:00,51.51,51.62,51.5,51.59,19177.0,49.2842,49.3894,49.2746,49.3607,19177.0
2024-12-19 14:15:00,51.61,51.65,51.56,51.59,19032.0,49.3798,49.4181,49.332,49.3607,19032.0
2024-12-19 14:20:00,51.65,51.75,51.53,51.55,30098.0,49.4181,49.5138,49.3033,49.3224,30098.0
2024-12-19 14:25:00,51.55,51.7,51.54,51.65,6450.0,49.3224,49.4659,49.3129,49.4181,6450.0
2024-12-19 14:30:00,51.64,51.73,51.64,51.7,12910.0,49.4085,49.4946,49.4085,49.4659,12910.0
2024-12-19 14:35:00,51.65,51.73,51.65,51.69,10336.0,49.4181,49.4946,49.4181,49.4564,10336.0
2024-12-19 14:40:00,51.71,51.79,51.7,51.78,30867.0,49.4755,49.5521,49.4659,49.5425,30867.0
2024-12-19 14:45:00,51.76,51.8,51.73,51.75,18071.0,49.5233,49.5616,49.4946,49.5138,18071.0
2024-12-19 14:50:00,51.76,51.76,51.63,51.75,25231.0,49.5233,49.5233,49.399,49.5138,25231.0
2024-12-19 14:55:00,51.76,51.96,51.72,51.96,22100.0,49.5233,49.7147,49.4851,49.7147,22100.0
2024-12-19 15:00:00,51.95,52.01,51.87,51.93,25131.0,49.7051,49.7625,49.6286,49.686,25131.0
2024-12-19 15:05:00,51.98,52.01,51.94,51.94,11973.0,49.7338,49.7625,49.6956,49.6956,11973.0
2024-12-19 15:10:00,51.99,52.08,51.87,51.87,30094.0,49.7434,49.8295,49.6286,49.6286,30094.0
2024-12-19 15:15:00,51.85,51.88,51.74,51.78,14768.0,49.6095,49.6382,49.5042,49.5425,14768.0
2024-12-19 15:20:00,51.8,51.84,51.64,51.66,39929.0,49.5616,49.5999,49.4085,49.4277,39929.0
2024-12-19 15:25:00,51.68,51.9,51.68,51.83,24350.0,49.4468,49.6573,49.4468,49.5903,24350.0
2024-12-19 15:30:00,51.83,52.08,51.77,52.08,58413.0,49.5903,49.8295,49.5329,49.8295,58413.0
2024-12-19 15:35:00,52.07,52.23,51.68,51.72,43009.0,49.82,49.973,49.4468,49.4851,43009.0
2024-12-19 15:40:00,51.73,51.82,51.57,51.72,32301.0,49.4946,49.5808,49.3416,49.4851,32301.0
2024-12-19 15:45:00,51.73,51.94,51.73,51.91,31129.0,49.4946,49.6956,49.4946,49.6669,31129.0
2024-12-19 15:50:00,51.91,52.38,51.91,52.31,62477.0,49.6669,50.1166,49.6669,50.0496,62477.0
2024-12-19 15:55:00,52.29,52.46,52.15,52.4,174425.0,50.0304,50.1931,49.8965,50.1357,174425.0
2024-12-20 09:30:00,52.97,53.08,52.51,52.63,301020.0,50.6811,50.7863,50.2409,50.3558,301020.0
2024-12-20 09:35:00,52.62,52.74,52.19,52.21,126942.0,50.3462,50.461,49.9348,49.9539,126942.0
2024-12-20 09:40:00,52.22,52.56,52.22,52.47,102365.0,49.9635,50.2888,49.9635,50.2027,102365.0
2024-12-20 09:45:00,52.47,52.76,52.38,52.62,113646.0,50.2027,50.4801,50.1166,50.3462,113646.0
2024-12-20 09:50:00,52.62,52.78,52.37,52.46,108934.0,50.3462,50.4993,50.107,50.1931,108934.0
2024-12-20 09:55:00,52.46,52.57,52.36,52.55,42370.0,50.1931,50.2983,50.0974,50.2792,42370.0
2024-12-20 10:00:00,52.53,52.64,52.37,52.5,99282.0,50.2601,50.3653,50.107,50.2314,99282.0
2024-12-20 10:05:00,52.51,52.57,52.32,52.55,51664.0,50.2409,50.2983,50.0592,50.2792,51664.0
2024-12-20 10:10:00,52.56,52.69,52.14,52.15,69019.0,50.2888,50.4132,49.8869,49.8965,69019.0
2024-12-20 10:15:00,52.17,52.21,52.05,52.05,33938.0,49.9156,49.9539,49.8008,49.8008,33938.0
2024-12-20 10:20:00,52.07,52.11,51.92,51.96,43328.0,49.82,49.8582,49.6764,49.7147,43328.0
2024-12-20 10:25:00,52.0,52.0,51.57,51.59,45643.0,49.753,49.753,49.3416,49.3607,45643.0
2024-12-20 10:30:00,51.58,51.58,51.09,51.22,73739.0,49.3511,49.3511,48.8823,49.0067,73739.0
2024-12-20 10:35:00,51.25,51.46,51.19,51.34,47564.0,49.0354,49.2363,48.978,49.1215,47564.0
2024-12-20 10:40:00,51.34,51.45,51.23,51.27,67526.0,49.1215,49.2267,49.0163,49.0545,67526.0
2024-12-20 10:45:00,51.26,51.34,51.22,51.22,39181.0,49.045,49.1215,49.0067,49.0067,39181.0
2024-12-20 10:50:00,51.21,51.22,51.02,51.03,37500.0,48.9971,49.0067,48.8153,48.8249,37500.0
2024-12-20 10:55:00,51.03,51.21,50.97,51.2,209521.0,48.8249,48.9971,48.7675,48.9875,209521.0
2024-12-20 11:00:00,51.2,51.25,50.69,50.69,166494.0,48.9875,49.0354,48.4996,48.4996,166494.0
2024-12-20 11:05:00,50.69,50.71,50.55,50.66,33438.0,48.4996,48.5187,48.3656,48.4709,33438.0
2024-12-20 11:10:00,50.65,50.67,50.55,50.59,46942.0,48.4613,48.4805,48.3656,48.4039,46942.0
2024-12-20 11:15:00,50.59,50.63,50.29,50.39,61566.0,48.4039,48.4422,48.1169,48.2125,61566.0
2024-12-20 11:20:00,50.43,50.46,50.26,50.31,41759.0,48.2508,48.2795,48.0882,48.136,41759.0
2024-12-20 11:25:00,50.32,50.39,50.23,50.23,24055.0,48.1456,48.2125,48.0595,48.0595,24055.0
2024-12-20 11:30:00,50.24,50.27,50.14,50.2,30426.0,48.069,48.0977,47.9734,48.0308,30426.0
2024-12-20 11:35:00,50.21,50.22,49.83,49.83,57763.0,48.0403,48.0499,47.6767,47.6767,57763.0
2024-12-20 11:40:00,49.82,49.92,49.62,49.65,52148.0,47.6672,47.7629,47.4758,47.5045,52148.0
2024-12-20 11:45:00,49.64,49.78,49.64,49.72,79364.0,47.495,47.6289,47.495,47.5715,79364.0
2024-12-20 11:50:00,49.7,49.92,49.67,49.79,80218.0,47.5524,47.7629,47.5237,47.6385,80218.0
2024-12-20 11:55:00,49.78,49.78,49.58,49.65,50668.0,47.6289,47.6289,47.4376,47.5045,50668.0
2024-12-20 12:00:00,49.65,49.77,49.6,49.65,75495.0,47.5045,47.6193,47.4567,47.5045,75495.0
2024-12-20 12:05:00,49.64,49.7,49.6,49.62,62140.0,47.495,47.5524,47.4567,47.4758,62140.0
2024-12-20 12:10:00,49.6,49.64,49.51,49.51,62127.0,47.4567,47.495,47.3706,47.3706,62127.0
2024-12-20 12:15:00,49.53,49.56,49.44,49.52,44430.0,47.3897,47.4184,47.3036,47.3801,44430.0
2024-12-20 12:20:00,49.48,49.58,49.46,49.46,56810.0,47.3419,47.4376,47.3227,47.3227,56810.0
2024-12-20 12:25:00,49.46,49.5,49.25,49.3,58858.0,47.3227,47.361,47.1218,47.1697,58858.0
2024-12-20 12:30:00,49.3,49.74,49.3,49.61,70880.0,47.1697,47.5906,47.1697,47.4663,70880.0
2024-12-20 12:35:00,49.6,49.64,49.42,49.44,80354.0,47.4567,47.495,47.2845,47.3036,80354.0
2024-12-20 12:40:00,49.44,49.62,49.43,49.59,38174.0,47.3036,47.4758,47.294,47.4471,38174.0
2024-12-20 12:45:00,49.6,49.68,49.47,49.47,70795.0,47.4567,47.5332,47.3323,47.3323,70795.0
2024-12-20 12:50:00,49.46,49.54,49.43,49.43,22315.0,47.3227,47.3993,47.294,47.294,22315.0
2024-12-20 12:55:00,49.45,49.59,49.4,49.58,48598.0,47.3132,47.4471,47.2653,47.4376,48598.0
2024-12-20 13:00:00,49.58,49.72,49.57,49.72,49134.0,47.4376,47.5715,47.428,47.5715,49134.0
2024-12-20 13:05:00,49.72,49.82,49.68,49.78,68236.0,47.5715,47.6672,47.5332,47.6289,68236.0
2024-12-20 13:10:00,49.78,49.79,49.72,49.79,30850.0,47.6289,47.6385,47.5715,47.6385,30850.0
2024-12-20 13:15:00,49.78,50.0,49.77,49.87,39181.0,47.6289,47.8394,47.6193,47.715,39181.0
2024-12-20 13:20:00,49.87,50.11,49.87,50.04,39227.0,47.715,47.9446,47.715,47.8777,39227.0
2024-12-20 13:25:00,50.07,50.21,50.01,50.19,45055.0,47.9064,48.0403,47.849,48.0212,45055.0
2024-12-20 13:30:00,50.18,50.2,50.0,50.1,38021.0,48.0116,48.0308,47.8394,47.9351,38021.0
2024-12-20 13:35:00,50.08,50.21,50.0,50.19,27650.0,47.9159,48.0403,47.8394,48.0212,27650.0
2024-12-20 13:40:00,50.18,50.19,50.09,50.13,23753.0,48.0116,48.0212,47.9255,47.9638,23753.0
2024-12-20 13:45:00,50.13,50.27,50.13,50.26,24646.0,47.9638,48.0977,47.9638,48.0882,24646.0
2024-12-20 13:50:00,50.27,50.32,50.0,50.0,35171.0,48.0977,48.1456,47.8394,47.8394,35171.0
2024-12-20 13:55:00,49.99,50.29,49.92,50.27,33625.0,47.8298,48.1169,47.7629,48.0977,33625.0
2024-12-20 14:00:00,50.27,50.29,50.2,50.28,35915.0,48.0977,48.1169,48.0308,48.1073,35915.0
2024-12-20 14:05:00,50.25,50.33,50.16,50.23,20063.0,48.0786,48.1551,47.9925,48.0595,20063.0
2024-12-20 14:10:00,50.22,50.3,50.19,50.25,17413.0,48.0499,48.1264,48.0212,48.0786,17413.0
2024-12-20 14:15:00,50.26,50.29,50.16,50.2,27603.0,48.0882,48.1169,47.9925,48.0308,27603.0
2024-12-20 14:20:00,50.19,50.23,50.06,50.09,23835.0,48.0212,48.0595,47.8968,47.9255,23835.0
2024-12-20 14:25:00,50.09,50.11,49.91,49.93,16395.0,47.9255,47.9446,47.7533,47.7724,16395.0
2024-12-20 14:30:00,49.96,49.96,49.77,49.79,20983.0,47.8011,47.8011,47.6193,47.6385,20983.0
2024-12-20 14:35:00,49.79,49.92,49.76,49.92,14476.0,47.6385,47.7629,47.6098,47.7629,14476.0
2024-12-20 14:40:00,49.91,49.97,49.89,49.97,20423.0,47.7533,47.8107,47.7342,47.8107,20423.0
2024-12-20 14:45:00,49.98,50.13,49.97,50.13,36650.0,47.8203,47.9638,47.8107,47.9638,36650.0
2024-12-20 14:50:00,50.12,50.26,50.06,50.21,24298.0,47.9542,48.0882,47.8968,48.0403,24298.0
2024-12-20 14:55:00,50.2,50.25,50.16,50.18,18830.0,48.0308,48.0786,47.9925,48.0116,18830.0
2024-12-20 15:00:00,50.17,50.18,50.08,50.08,14350.0,48.0021,48.0116,47.9159,47.9159,14350.0
2024-12-20 15:05:00,50.1,50.2,50.07,50.13,9550.0,47.9351,48.0308,47.9064,47.9638,9550.0
2024-12-20 15:10:00,50.14,50.2,50.13,50.19,3757.0,47.9734,48.0308,47.9638,48.0212,3757.0
2024-12-20 15:15:00,50.22,50.28,50.18,50.26,22280.0,48.0499,48.1073,48.0116,48.0882,22280.0
2024-12-20 15:20:00,50.3,50.43,50.26,50.31,41955.0,48.1264,48.2508,48.0882,48.136,41955.0
2024-12-20 15:25:00,50.32,50.35,50.22,50.32,12392.0,48.1456,48.1743,48.0499,48.1456,12392.0
2024-12-20 15:30:00,50.29,50.71,50.25,50.64,88469.0,48.1169,48.5187,48.0786,48.4517,88469.0
2024-12-20 15:35:00,50.63,50.66,50.11,50.19,36075.0,48.4422,48.4709,47.9446,48.0212,36075.0
2024-12-20 15:40:00,50.18,50.32,50.08,50.24,37026.0,48.0116,48.1456,47.9159,48.069,37026.0
2024-12-20 15:45:00,50.25,50.35,50.12,50.33,20381.0,48.0786,48.1743,47.9542,48.1551,20381.0
2024-12-20 15:50:00,50.33,50.68,50.33,50.5,73307.0,48.1551,48.49,48.1551,48.3178,73307.0
2024-12-20 15:55:00,50.53,50.8,50.48,50.56,118815.0,48.3465,48.6048,48.2987,48.3752,118815.0
2024-12-23 09:30:00,49.86,49.97,49.68,49.89,154458.0,48.8332,48.9409,48.6569,48.8626,154458.0
2024-12-23 09:35:00,49.92,50.04,49.83,49.96,59273.0,48.8919,49.0095,48.8038,48.9311,59273.0
2024-12-23 09:40:00,49.97,50.01,49.86,49.95,37563.0,48.9409,48.9801,48.8332,48.9213,37563.0
2024-12-23 09:45:00,49.95,50.33,49.95,50.33,105672.0,48.9213,49.2935,48.9213,49.2935,105672.0
2024-12-23 09:50:00,50.37,50.45,50.23,50.32,103562.0,49.3327,49.411,49.1956,49.2837,103562.0
2024-12-23 09:55:00,50.32,50.35,50.2,50.28,23229.0,49.2837,49.3131,49.1662,49.2445,23229.0
2024-12-23 10:00:00,50.28,50.58,50.19,50.45,66582.0,49.2445,49.5384,49.1564,49.411,66582.0
2024-12-23 10:05:00,50.45,50.58,50.35,50.58,51790.0,49.411,49.5384,49.3131,49.5384,51790.0
2024-12-23 10:10:00,50.57,50.64,50.5,50.5,60951.0,49.5286,49.5971,49.46,49.46,60951.0
2024-12-23 10:15:00,50.5,50.51,50.29,50.36,55058.0,49.46,49.4698,49.2543,49.3229,55058.0
2024-12-23 10:20:00,50.37,50.44,50.19,50.37,27595.0,49.3327,49.4012,49.1564,49.3327,27595.0
2024-12-23 10:25:00,50.42,50.43,50.24,50.28,39489.0,49.3817,49.3914,49.2054,49.2445,39489.0
2024-12-23 10:30:00,50.26,50.35,50.21,50.21,41625.0,49.2249,49.3131,49.176,49.176,41625.0
2024-12-23 10:35:00,50.21,50.33,50.11,50.18,24644.0,49.176,49.2935,49.078,49.1466,24644.0
2024-12-23 10:40:00,50.19,50.4,50.19,50.4,25186.0,49.1564,49.3621,49.1564,49.3621,25186.0
2024-12-23 10:45:00,50.37,50.53,50.34,50.48,11061.0,49.3327,49.4894,49.3033,49.4404,11061.0
2024-12-23 10:50:00,50.47,50.55,50.47,50.55,14005.0,49.4306,49.509,49.4306,49.509,14005.0
2024-12-23 10:55:00,50.51,50.59,50.35,50.54,19689.0,49.4698,49.5482,49.3131,49.4992,19689.0
2024-12-23 11:00:00,50.52,50.58,50.34,50.34,14492.0,49.4796,49.5384,49.3033,49.3033,14492.0
2024-12-23 11:05:00,50.34,50.43,50.34,50.42,10101.0,49.3033,49.3914,49.3033,49.3817,10101.0
2024-12-23 11:10:00,50.4,50.43,50.33,50.43,14597.0,49.3621,49.3914,49.2935,49.3914,14597.0
2024-12-23 11:15:00,50.38,50.42,50.31,50.31,4436.0,49.3425,49.3817,49.2739,49.2739,4436.0
2024-12-23 11:20:00,50.29,50.33,50.21,50.26,4081.0,49.2543,49.2935,49.176,49.2249,4081.0
2024-12-23 11:25:00,50.26,50.26,50.17,50.21,7067.0,49.2249,49.2249,49.1368,49.176,7067.0
2024-12-23 11:30:00,50.21,50.3,50.19,50.19,17965.0,49.176,49.2641,49.1564,49.1564,17965.0
2024-12-23 11:35:00,50.19,50.2,50.13,50.17,13179.0,49.1564,49.1662,49.0976,49.1368,13179.0
2024-12-23 11:40:00,50.18,50.18,49.93,49.97,31522.0,49.1466,49.1466,48.9017,48.9409,31522.0
2024-12-23 11:45:00,49.96,50.04,49.87,49.9,18266.0,48.9311,49.0095,48.843,48.8724,18266.0
2024-12-23 11:50:00,49.9,49.9,49.78,49.81,8131.0,48.8724,48.8724,48.7548,48.7842,8131.0
2024-12-23 11:55:00,49.83,49.86,49.75,49.75,12735.0,48.8038,48.8332,48.7255,48.7255,12735.0
2024-12-23 12:00:00,49.76,49.81,49.66,49.8,38017.0,48.7352,48.7842,48.6373,48.7744,38017.0
2024-12-23 12:05:00,49.79,49.89,49.79,49.83,50201.0,48.7646,48.8626,48.7646,48.8038,50201.0
2024-12-23 12:10:00,49.83,49.84,49.71,49.8,17938.0,48.8038,48.8136,48.6863,48.7744,17938.0
2024-12-23 12:15:00,49.84,50.01,49.83,49.91,17445.0,48.8136,48.9801,48.8038,48.8822,17445.0
2024-12-23 12:20:00,49.91,49.94,49.83,49.85,10551.0,48.8822,48.9115,48.8038,48.8234,10551.0
2024-12-23 12:25:00,49.84,49.89,49.77,49.83,9727.0,48.8136,48.8626,48.745,48.8038,9727.0
2024-12-23 12:30:00,49.83,49.9,49.78,49.78,4660.0,48.8038,48.8724,48.7548,48.7548,4660.0
2024-12-23 12:35:00,49.8,49.95,49.79,49.82,24290.0,48.7744,48.9213,48.7646,48.794,24290.0
2024-12-23 12:40:00,49.8,49.89,49.78,49.79,16331.0,48.7744,48.8626,48.7548,48.7646,16331.0
2024-12-23 12:45:00,49.78,49.79,49.72,49.77,8767.0,48.7548,48.7646,48.6961,48.745,8767.0
2024-12-23 12:50:00,49.76,49.77,49.69,49.73,4132.0,48.7352,48.745,48.6667,48.7059,4132.0
2024-12-23 12:55:00,49.74,49.74,49.62,49.72,9126.0,48.7157,48.7157,48.5981,48.6961,9126.0
2024-12-23 13:00:00,49.71,49.77,49.62,49.65,8279.0,48.6863,48.745,48.5981,48.6275,8279.0
2024-12-23 13:05:00,49.66,49.71,49.59,49.66,21000.0,48.6373,48.6863,48.5687,48.6373,21000.0
2024-12-23 13:10:00,49.66,49.69,49.61,49.66,8900.0,48.6373,48.6667,48.5883,48.6373,8900.0
2024-12-23 13:15:00,49.64,49.74,49.58,49.67,9282.0,48.6177,48.7157,48.559,48.6471,9282.0
2024-12-23 13:20:00,49.67,49.76,49.65,49.74,13354.0,48.6471,48.7352,48.6275,48.7157,13354.0
2024-12-23 13:25:00,49.68,49.68,49.59,49.59,14853.0,48.6569,48.6569,48.5687,48.5687,14853.0
2024-12-23 13:30:00,49.6,49.61,49.55,49.58,13517.0,48.5785,48.5883,48.5296,48.559,13517.0
2024-12-23 13:35:00,49.58,49.62,49.49,49.49,10526.0,48.559,48.5981,48.4708,48.4708,10526.0
2024-12-23 13:40:00,49.49,49.62,49.49,49.58,10775.0,48.4708,48.5981,48.4708,48.559,10775.0
2024-12-23 13:45:00,49.6,49.66,49.6,49.61,7793.0,48.5785,48.6373,48.5785,48.5883,7793.0
2024-12-23 13:50:00,49.62,49.62,49.52,49.54,6154.0,48.5981,48.5981,48.5002,48.5198,6154.0
2024-12-23 13:55:00,49.54,49.61,49.54,49.6,7043.0,48.5198,48.5883,48.5198,48.5785,7043.0
2024-12-23 14:00:00,49.6,49.61,49.54,49.6,12015.0,48.5785,48.5883,48.5198,48.5785,12015.0
2024-12-23 14:05:00,49.59,49.61,49.53,49.54,18009.0,48.5687,48.5883,48.51,48.5198,18009.0
2024-12-23 14:10:00,49.54,49.59,49.53,49.57,4498.0,48.5198,48.5687,48.51,48.5492,4498.0
2024-12-23 14:15:00,49.56,49.57,49.5,49.56,7839.0,48.5394,48.5492,48.4806,48.5394,7839.0
2024-12-23 14:20:00,49.57,49.61,49.53,49.6,16658.0,48.5492,48.5883,48.51,48.5785,16658.0
2024-12-23 14:25:00,49.62,49.7,49.61,49.65,13522.0,48.5981,48.6765,48.5883,48.6275,13522.0
2024-12-23 14:30:00,49.61,49.62,49.56,49.61,19238.0,48.5883,48.5981,48.5394,48.5883,19238.0
2024-12-23 14:35:00,49.6,49.76,49.6,49.75,10822.0,48.5785,48.7352,48.5785,48.7255,10822.0
2024-12-23 14:40:00,49.72,49.73,49.65,49.66,12020.0,48.6961,48.7059,48.6275,48.6373,12020.0
2024-12-23 14:45:00,49.65,49.68,49.61,49.68,10734.0,48.6275,48.6569,48.5883,48.6569,10734.0
2024-12-23 14:50:00,49.68,49.71,49.6,49.63,7896.0,48.6569,48.6863,48.5785,48.6079,7896.0
2024-12-23 14:55:00,49.62,49.71,49.62,49.71,5614.0,48.5981,48.6863,48.5981,48.6863,5614.0
2024-12-23 15:00:00,49.73,49.74,49.61,49.62,17926.0,48.7059,48.7157,48.5883,48.5981,17926.0
2024-12-23 15:05:00,49.61,49.72,49.58,49.69,9116.0,48.5883,48.6961,48.559,48.6667,9116.0
2024-12-23 15:10:00,49.68,49.79,49.62,49.63,23262.0,48.6569,48.7646,48.5981,48.6079,23262.0
2024-12-23 15:15:00,49.63,49.78,49.6,49.76,14289.0,48.6079,48.7548,48.5785,48.7352,14289.0
2024-12-23 15:20:00,49.75,49.75,49.63,49.63,10173.0,48.7255,48.7255,48.6079,48.6079,10173.0
2024-12-23 15:25:00,49.63,49.63,49.52,49.55,7421.0,48.6079,48.6079,48.5002,48.5296,7421.0
2024-12-23 15:30:00,49.55,49.57,49.51,49.53,14872.0,48.5296,48.5492,48.4904,48.51,14872.0
2024-12-23 15:35:00,49.52,49.54,49.34,49.44,16970.0,48.5002,48.5198,48.3239,48.4218,16970.0
2024-12-23 15:40:00,49.42,49.44,49.22,49.3,9952.0,48.4022,48.4218,48.2064,48.2847,9952.0
2024-12-23 15:45:00,49.28,49.36,49.23,49.31,14200.0,48.2651,48.3435,48.2162,48.2945,14200.0
2024-12-23 15:50:00,49.29,49.3,49.13,49.21,28723.0,48.2749,48.2847,48.1182,48.1966,28723.0
2024-12-23 15:55:00,49.22,49.35,49.11,49.33,43486.0,48.2064,48.3337,48.0986,48.3141,43486.0
2024-12-24 09:30:00,49.35,49.54,49.3,49.3,206768.0,48.3337,48.5198,48.2847,48.2847,206768.0
2024-12-24 09:35:00,49.34,49.43,49.29,49.36,21160.0,48.3239,48.412,48.2749,48.3435,21160.0
2024-12-24 09:40:00,49.34,49.35,49.19,49.31,31639.0,48.3239,48.3337,48.177,48.2945,31639.0
2024-12-24 09:45:00,49.31,49.39,49.3,49.33,13164.0,48.2945,48.3729,48.2847,48.3141,13164.0
2024-12-24 09:50:00,49.3,49.35,49.25,49.29,8049.0,48.2847,48.3337,48.2357,48.2749,8049.0
2024-12-24 09:55:00,49.3,49.31,49.25,49.27,18261.0,48.2847,48.2945,48.2357,48.2553,18261.0
2024-12-24 10:00:00,49.23,49.25,49.02,49.02,21888.0,48.2162,48.2357,48.0105,48.0105,21888.0
2024-12-24 10:05:00,49.05,49.07,48.97,49.02,9085.0,48.0399,48.0595,47.9615,48.0105,9085.0
2024-12-24 10:10:00,49.06,49.06,48.87,48.88,7949.0,48.0497,48.0497,47.8636,47.8734,7949.0
2024-12-24 10:15:00,48.86,48.88,48.8,48.82,18264.0,47.8538,47.8734,47.795,47.8146,18264.0
2024-12-24 10:20:00,48.84,48.9,48.81,48.86,24451.0,47.8342,47.893,47.8048,47.8538,24451.0
2024-12-24 10:25:00,48.86,48.88,48.84,48.88,3400.0,47.8538,47.8734,47.8342,47.8734,3400.0
2024-12-24 10:30:00,48.9,48.9,48.76,48.77,13158.0,47.893,47.893,47.7558,47.7656,13158.0
2024-12-24 10:35:00,48.79,48.81,48.69,48.69,9249.0,47.7852,47.8048,47.6873,47.6873,9249.0
2024-12-24 10:40:00,48.67,48.68,48.58,48.61,14048.0,47.6677,47.6775,47.5795,47.6089,14048.0
2024-12-24 10:45:00,48.61,48.66,48.55,48.56,5565.0,47.6089,47.6579,47.5502,47.56,5565.0
2024-12-24 10:50:00,48.6,48.69,48.59,48.69,17990.0,47.5991,47.6873,47.5893,47.6873,17990.0
2024-12-24 10:55:00,48.69,48.74,48.6,48.61,12386.0,47.6873,47.7363,47.5991,47.6089,12386.0
2024-12-24 11:00:00,48.6,48.64,48.59,48.6,9623.0,47.5991,47.6383,47.5893,47.5991,9623.0
2024-12-24 11:05:00,48.6,48.68,48.59,48.68,4292.0,47.5991,47.6775,47.5893,47.6775,4292.0
2024-12-24 11:10:00,48.68,48.77,48.68,48.75,13183.0,47.6775,47.7656,47.6775,47.746,13183.0
2024-12-24 11:15:00,48.74,48.75,48.71,48.72,12738.0,47.7363,47.746,47.7069,47.7167,12738.0
2024-12-24 11:20:00,48.72,48.73,48.67,48.67,24794.0,47.7167,47.7265,47.6677,47.6677,24794.0
2024-12-24 11:25:00,48.68,48.69,48.64,48.69,15177.0,47.6775,47.6873,47.6383,47.6873,15177.0
2024-12-24 11:30:00,48.68,48.68,48.6,48.6,34205.0,47.6775,47.6775,47.5991,47.5991,34205.0
2024-12-24 11:35:00,48.6,48.65,48.56,48.59,22412.0,47.5991,47.6481,47.56,47.5893,22412.0
2024-12-24 11:40:00,48.57,48.57,48.49,48.49,10694.0,47.5698,47.5698,47.4914,47.4914,10694.0
2024-12-24 11:45:00,48.52,48.52,48.43,48.45,19013.0,47.5208,47.5208,47.4326,47.4522,19013.0
2024-12-24 11:50:00,48.45,48.69,48.44,48.65,32705.0,47.4522,47.6873,47.4424,47.6481,32705.0
2024-12-24 11:55:00,48.62,48.64,48.52,48.63,16316.0,47.6187,47.6383,47.5208,47.6285,16316.0
2024-12-24 12:00:00,48.62,48.66,48.52,48.52,10792.0,47.6187,47.6579,47.5208,47.5208,10792.0
2024-12-24 12:05:00,48.51,48.52,48.38,48.39,20820.0,47.511,47.5208,47.3837,47.3935,20820.0
2024-12-24 12:10:00,48.39,48.44,48.37,48.38,11446.0,47.3935,47.4424,47.3739,47.3837,11446.0
2024-12-24 12:15:00,48.37,48.42,48.33,48.33,9600.0,47.3739,47.4228,47.3347,47.3347,9600.0
2024-12-24 12:20:00,48.34,48.35,48.26,48.29,22474.0,47.3445,47.3543,47.2661,47.2955,22474.0
2024-12-24 12:25:00,48.3,48.31,48.23,48.28,18333.0,47.3053,47.3151,47.2368,47.2857,18333.0
2024-12-24 12:30:00,48.28,48.45,48.28,48.44,39547.0,47.2857,47.4522,47.2857,47.4424,39547.0
2024-12-24 12:35:00,48.46,48.48,48.27,48.27,24653.0,47.462,47.4816,47.2759,47.2759,24653.0
2024-12-24 12:40:00,48.27,48.34,48.22,48.31,33266.0,47.2759,47.3445,47.227,47.3151,33266.0
2024-12-24 12:45:00,48.35,48.4,48.3,48.31,7724.0,47.3543,47.4033,47.3053,47.3151,7724.0
2024-12-24 12:50:00,48.3,48.3,48.15,48.18,32269.0,47.3053,47.3053,47.1584,47.1878,32269.0
2024-12-24 12:55:00,48.19,48.21,48.07,48.12,43008.0,47.1976,47.2172,47.08,47.129,43008.0
2024-12-26 09:30:00,48.63,48.65,48.37,48.45,118481.0,47.6285,47.6481,47.3739,47.4522,118481.0
2024-12-26 09:35:00,48.47,48.56,48.41,48.47,49307.0,47.4718,47.56,47.413,47.4718,49307.0
2024-12-26 09:40:00,48.47,48.49,48.38,48.46,12976.0,47.4718,47.4914,47.3837,47.462,12976.0
2024-12-26 09:45:00,48.43,48.48,48.28,48.33,16503.0,47.4326,47.4816,47.2857,47.3347,16503.0
2024-12-26 09:50:00,48.33,48.62,48.3,48.54,33864.0,47.3347,47.6187,47.3053,47.5404,33864.0
2024-12-26 09:55:00,48.52,48.53,48.24,48.29,45605.0,47.5208,47.5306,47.2465,47.2955,45605.0
2024-12-26 10:00:00,48.27,48.33,48.18,48.23,47449.0,47.2759,47.3347,47.1878,47.2368,47449.0
2024-12-26 10:05:00,48.24,48.32,48.19,48.32,48355.0,47.2465,47.3249,47.1976,47.3249,48355.0
2024-12-26 10:10:00,48.29,48.35,48.24,48.3,24834.0,47.2955,47.3543,47.2465,47.3053,24834.0
2024-12-26 10:15:00,48.29,48.31,48.27,48.3,6785.0,47.2955,47.3151,47.2759,47.3053,6785.0
2024-12-26 10:20:00,48.29,48.32,48.2,48.23,15189.0,47.2955,47.3249,47.2074,47.2368,15189.0
2024-12-26 10:25:00,48.23,48.31,48.23,48.27,11596.0,47.2368,47.3151,47.2368,47.2759,11596.0
2024-12-26 10:30:00,48.26,48.27,48.22,48.25,9500.0,47.2661,47.2759,47.227,47.2563,9500.0
2024-12-26 10:35:00,48.27,48.31,48.26,48.31,6856.0,47.2759,47.3151,47.2661,47.3151,6856.0
2024-12-26 10:40:00,48.35,48.41,48.33,48.34,7878.0,47.3543,47.413,47.3347,47.3445,7878.0
2024-12-26 10:45:00,48.36,48.36,48.15,48.15,9208.0,47.3641,47.3641,47.1584,47.1584,9208.0
2024-12-26 10:50:00,48.13,48.17,48.13,48.16,7732.0,47.1388,47.178,47.1388,47.1682,7732.0
2024-12-26 10:55:00,48.17,48.21,48.12,48.13,9327.0,47.178,47.2172,47.129,47.1388,9327.0
2024-12-26 11:00:00,48.12,48.17,48.07,48.08,19507.0,47.129,47.178,47.08,47.0898,19507.0
2024-12-26 11:05:00,48.08,48.14,48.08,48.12,4981.0,47.0898,47.1486,47.0898,47.129,4981.0
2024-12-26 11:10:00,48.12,48.12,48.06,48.07,5191.0,47.129,47.129,47.0703,47.08,5191.0
2024-12-26 11:15:00,48.06,48.06,48.0,48.0,11947.0,47.0703,47.0703,47.0115,47.0115,11947.0
2024-12-26 11:20:00,48.0,48.06,47.98,48.06,5851.0,47.0115,47.0703,46.9919,47.0703,5851.0
2024-12-26 11:25:00,48.07,48.13,48.03,48.03,13399.0,47.08,47.1388,47.0409,47.0409,13399.0
2024-12-26 11:30:00,48.03,48.03,47.97,48.0,9970.0,47.0409,47.0409,46.9821,47.0115,9970.0
2024-12-26 11:35:00,47.98,48.0,47.94,47.96,8250.0,46.9919,47.0115,46.9527,46.9723,8250.0
2024-12-26 11:40:00,47.95,47.95,47.8,47.81,20911.0,46.9625,46.9625,46.8156,46.8254,20911.0
2024-12-26 11:45:00,47.83,47.84,47.79,47.79,9640.0,46.845,46.8548,46.8058,46.8058,9640.0
2024-12-26 11:50:00,47.8,47.88,47.79,47.85,10624.0,46.8156,46.894,46.8058,46.8646,10624.0
2024-12-26 11:55:00,47.82,47.85,47.81,47.85,2502.0,46.8352,46.8646,46.8254,46.8646,2502.0
2024-12-26 12:00:00,47.84,47.85,47.82,47.83,2225.0,46.8548,46.8646,46.8352,46.845,2225.0
2024-12-26 12:05:00,47.83,47.85,47.83,47.85,4100.0,46.845,46.8646,46.845,46.8646,4100.0
2024-12-26 12:10:00,47.84,47.84,47.78,47.8,6418.0,46.8548,46.8548,46.796,46.8156,6418.0
2024-12-26 12:15:00,47.78,47.8,47.73,47.75,23910.0,46.796,46.8156,46.7471,46.7666,23910.0
2024-12-26 12:20:00,47.76,47.86,47.76,47.85,9730.0,46.7764,46.8744,46.7764,46.8646,9730.0
2024-12-26 12:25:00,47.85,47.95,47.85,47.92,5466.0,46.8646,46.9625,46.8646,46.9331,5466.0
2024-12-26 12:30:00,47.94,47.98,47.85,47.85,8443.0,46.9527,46.9919,46.8646,46.8646,8443.0
2024-12-26 12:35:00,47.86,47.94,47.85,47.94,4208.0,46.8744,46.9527,46.8646,46.9527,4208.0
2024-12-26 12:40:00,47.93,47.94,47.88,47.89,4527.0,46.9429,46.9527,46.894,46.9038,4527.0
2024-12-26 12:45:00,47.87,48.17,47.87,48.04,23000.0,46.8842,47.178,46.8842,47.0507,23000.0
2024-12-26 12:50:00,48.04,48.12,48.03,48.03,7352.0,47.0507,47.129,47.0409,47.0409,7352.0
2024-12-26 12:55:00,48.01,48.11,47.95,48.08,12072.0,47.0213,47.1192,46.9625,47.0898,12072.0
2024-12-26 13:00:00,48.05,48.08,47.92,47.93,12366.0,47.0605,47.0898,46.9331,46.9429,12366.0
2024-12-26 13:05:00,47.95,48.0,47.91,47.91,3036.0,46.9625,47.0115,46.9233,46.9233,3036.0
2024-12-26 13:10:00,47.9,48.0,47.89,47.96,1715.0,46.9135,47.0115,46.9038,46.9723,1715.0
2024-12-26 13:15:00,47.95,47.95,47.84,47.84,4665.0,46.9625,46.9625,46.8548,46.8548,4665.0
2024-12-26 13:20:00,47.86,47.9,47.84,47.85,3470.0,46.8744,46.9135,46.8548,46.8646,3470.0
2024-12-26 13:25:00,47.84,47.85,47.79,47.85,29485.0,46.8548,46.8646,46.8058,46.8646,29485.0
2024-12-26 13:30:00,47.86,48.0,47.83,48.0,9237.0,46.8744,47.0115,46.845,47.0115,9237.0
2024-12-26 13:35:00,47.98,47.99,47.87,47.93,5172.0,46.9919,47.0017,46.8842,46.9429,5172.0
2024-12-26 13:40:00,47.94,48.06,47.91,48.05,6840.0,46.9527,47.0703,46.9233,47.0605,6840.0
2024-12-26 13:45:00,47.99,48.0,47.91,47.95,4770.0,47.0017,47.0115,46.9233,46.9625,4770.0
2024-12-26 13:50:00,47.95,47.99,47.88,47.88,8184.0,46.9625,47.0017,46.894,46.894,8184.0
2024-12-26 13:55:00,47.89,47.98,47.88,47.93,16599.0,46.9038,46.9919,46.894,46.9429,16599.0
2024-12-26 14:00:00,47.94,48.01,47.94,47.97,4532.0,46.9527,47.0213,46.9527,46.9821,4532.0
2024-12-26 14:05:00,47.98,48.08,47.98,48.06,6889.0,46.9919,47.0898,46.9919,47.0703,6889.0
2024-12-26 14:10:00,48.06,48.08,48.02,48.08,8852.0,47.0703,47.0898,47.0311,47.0898,8852.0
2024-12-26 14:15:00,48.1,48.12,48.04,48.08,5342.0,47.1094,47.129,47.0507,47.0898,5342.0
2024-12-26 14:20:00,48.08,48.08,48.0,48.0,26325.0,47.0898,47.0898,47.0115,47.0115,26325.0
2024-12-26 14:25:00,48.02,48.05,47.99,48.05,6254.0,47.0311,47.0605,47.0017,47.0605,6254.0
2024-12-26 14:30:00,48.02,48.07,47.99,48.07,6104.0,47.0311,47.08,47.0017,47.08,6104.0
2024-12-26 14:35:00,48.05,48.08,47.99,48.0,4615.0,47.0605,47.0898,47.0017,47.0115,4615.0
2024-12-26 14:40:00,48.01,48.01,47.92,47.95,10061.0,47.0213,47.0213,46.9331,46.9625,10061.0
2024-12-26 14:45:00,47.93,47.96,47.9,47.96,4258.0,46.9429,46.9723,46.9135,46.9723,4258.0
2024-12-26 14:50:00,47.96,47.96,47.9,47.91,6495.0,46.9723,46.9723,46.9135,46.9233,6495.0
2024-12-26 14:55:00,47.93,47.93,47.89,47.91,9943.0,46.9429,46.9429,46.9038,46.9233,9943.0
2024-12-26 15:00:00,47.91,47.94,47.88,47.9,6974.0,46.9233,46.9527,46.894,46.9135,6974.0
2024-12-26 15:05:00,47.9,47.91,47.85,47.87,8988.0,46.9135,46.9233,46.8646,46.8842,8988.0
2024-12-26 15:10:00,47.87,47.99,47.86,47.98,19964.0,46.8842,47.0017,46.8744,46.9919,19964.0
2024-12-26 15:15:00,48.0,48.03,47.95,47.95,5801.0,47.0115,47.0409,46.9625,46.9625,5801.0
2024-12-26 15:20:00,47.95,47.98,47.92,47.93,3662.0,46.9625,46.9919,46.9331,46.9429,3662.0
2024-12-26 15:25:00,47.92,47.92,47.89,47.92,5119.0,46.9331,46.9331,46.9038,46.9331,5119.0
2024-12-26 15:30:00,47.92,48.01,47.92,47.92,17300.0,46.9331,47.0213,46.9331,46.9331,17300.0
2024-12-26 15:35:00,47.97,47.97,47.88,47.89,6126.0,46.9821,46.9821,46.894,46.9038,6126.0
2024-12-26 15:40:00,47.91,47.91,47.85,47.88,4997.0,46.9233,46.9233,46.8646,46.894,4997.0
2024-12-26 15:45:00,47.88,47.89,47.81,47.82,31686.0,46.894,46.9038,46.8254,46.8352,31686.0
2024-12-26 15:50:00,47.81,47.84,47.75,47.79,16675.0,46.8254,46.8548,46.7666,46.8058,16675.0
2024-12-26 15:55:00,47.82,47.93,47.8,47.89,51112.0,46.8352,46.9429,46.8156,46.9038,51112.0
2024-12-27 09:30:00,48.81,48.91,48.6,48.67,149512.0,47.8048,47.9027,47.5991,47.6677,149512.0
2024-12-27 09:35:00,48.67,48.73,48.56,48.62,88028.0,47.6677,47.7265,47.56,47.6187,88028.0
2024-12-27 09:40:00,48.62,48.65,48.41,48.44,48328.0,47.6187,47.6481,47.413,47.4424,48328.0
2024-12-27 09:45:00,48.45,48.46,48.27,48.28,68078.0,47.4522,47.462,47.2759,47.2857,68078.0
2024-12-27 09:50:00,48.31,48.35,48.26,48.32,20417.0,47.3151,47.3543,47.2661,47.3249,20417.0
2024-12-27 09:55:00,48.34,48.38,48.27,48.34,28463.0,47.3445,47.3837,47.2759,47.3445,28463.0
2024-12-27 10:00:00,48.33,48.73,48.31,48.73,94102.0,47.3347,47.7265,47.3151,47.7265,94102.0
2024-12-27 10:05:00,48.73,48.83,48.66,48.69,73047.0,47.7265,47.8244,47.6579,47.6873,73047.0
2024-12-27 10:10:00,48.68,48.95,48.67,48.92,67787.0,47.6775,47.9419,47.6677,47.9125,67787.0
2024-12-27 10:15:00,48.93,49.2,48.91,49.17,46220.0,47.9223,48.1868,47.9027,48.1574,46220.0
2024-12-27 10:20:00,49.19,49.2,48.91,49.11,46370.0,48.177,48.1868,47.9027,48.0986,46370.0
2024-12-27 10:25:00,49.09,49.3,49.09,49.27,28018.0,48.079,48.2847,48.079,48.2553,28018.0
2024-12-27 10:30:00,49.31,49.47,49.28,49.39,24178.0,48.2945,48.4512,48.2651,48.3729,24178.0
2024-12-27 10:35:00,49.38,49.41,49.3,49.34,40807.0,48.3631,48.3925,48.2847,48.3239,40807.0
2024-12-27 10:40:00,49.35,49.4,49.1,49.16,41678.0,48.3337,48.3827,48.0888,48.1476,41678.0
2024-12-27 10:45:00,49.19,49.23,49.03,49.05,37129.0,48.177,48.2162,48.0203,48.0399,37129.0
2024-12-27 10:50:00,49.03,49.07,48.98,49.02,31550.0,48.0203,48.0595,47.9713,48.0105,31550.0
2024-12-27 10:55:00,49.01,49.18,49.01,49.14,31971.0,48.0007,48.1672,48.0007,48.128,31971.0
2024-12-27 11:00:00,49.13,49.43,49.13,49.39,43390.0,48.1182,48.412,48.1182,48.3729,43390.0
2024-12-27 11:05:00,49.39,49.43,49.3,49.38,17971.0,48.3729,48.412,48.2847,48.3631,17971.0
2024-12-27 11:10:00,49.38,49.47,49.3,49.46,9198.0,48.3631,48.4512,48.2847,48.4414,9198.0
2024-12-27 11:15:00,49.42,49.43,49.38,49.43,9328.0,48.4022,48.412,48.3631,48.412,9328.0
2024-12-27 11:20:00,49.45,49.47,49.33,49.34,15520.0,48.4316,48.4512,48.3141,48.3239,15520.0
2024-12-27 11:25:00,49.3,49.3,49.05,49.05,16778.0,48.2847,48.2847,48.0399,48.0399,16778.0
2024-12-27 11:30:00,49.08,49.17,49.03,49.05,27449.0,48.0692,48.1574,48.0203,48.0399,27449.0
2024-12-27 11:35:00,49.05,49.08,48.96,49.04,18282.0,48.0399,48.0692,47.9517,48.0301,18282.0
2024-12-27 11:40:00,49.05,49.3,49.02,49.3,17960.0,48.0399,48.2847,48.0105,48.2847,17960.0
2024-12-27 11:45:00,49.3,49.4,49.28,49.39,4676.0,48.2847,48.3827,48.2651,48.3729,4676.0
2024-12-27 11:50:00,49.42,49.72,49.42,49.66,47994.0,48.4022,48.6961,48.4022,48.6373,47994.0
2024-12-27 11:55:00,49.61,49.68,49.53,49.64,17075.0,48.5883,48.6569,48.51,48.6177,17075.0
2024-12-27 12:00:00,49.65,49.65,49.55,49.63,24917.0,48.6275,48.6275,48.5296,48.6079,24917.0
2024-12-27 12:05:00,49.64,49.8,49.64,49.68,40264.0,48.6177,48.7744,48.6177,48.6569,40264.0
2024-12-27 12:10:00,49.64,49.76,49.64,49.71,10749.0,48.6177,48.7352,48.6177,48.6863,10749.0
2024-12-27 12:15:00,49.69,49.76,49.66,49.74,15866.0,48.6667,48.7352,48.6373,48.7157,15866.0
2024-12-27 12:20:00,49.75,49.85,49.73,49.77,21163.0,48.7255,48.8234,48.7059,48.745,21163.0
2024-12-27 12:25:00,49.75,49.77,49.64,49.72,62698.0,48.7255,48.745,48.6177,48.6961,62698.0
2024-12-27 12:30:00,49.68,49.68,49.51,49.63,98308.0,48.6569,48.6569,48.4904,48.6079,98308.0
2024-12-27 12:35:00,49.64,49.86,49.63,49.81,23511.0,48.6177,48.8332,48.6079,48.7842,23511.0
2024-12-27 12:40:00,49.8,49.81,49.69,49.74,16829.0,48.7744,48.7842,48.6667,48.7157,16829.0
2024-12-27 12:45:00,49.75,49.84,49.71,49.82,22915.0,48.7255,48.8136,48.6863,48.794,22915.0
2024-12-27 12:50:00,49.77,49.79,49.65,49.65,17943.0,48.745,48.7646,48.6275,48.6275,17943.0
2024-12-27 12:55:00,49.65,49.66,49.61,49.61,17246.0,48.6275,48.6373,48.5883,48.5883,17246.0
2024-12-27 13:00:00,49.58,49.58,49.45,49.46,11975.0,48.559,48.559,48.4316,48.4414,11975.0
2024-12-27 13:05:00,49.46,49.65,49.45,49.56,16945.0,48.4414,48.6275,48.4316,48.5394,16945.0
2024-12-27 13:10:00,49.56,49.56,49.49,49.52,4346.0,48.5394,48.5394,48.4708,48.5002,4346.0
2024-12-27 13:15:00,49.52,49.52,49.45,49.46,3760.0,48.5002,48.5002,48.4316,48.4414,3760.0
2024-12-27 13:20:00,49.46,49.49,49.44,49.46,4153.0,48.4414,48.4708,48.4218,48.4414,4153.0
2024-12-27 13:25:00,49.45,49.55,49.4,49.5,11028.0,48.4316,48.5296,48.3827,48.4806,11028.0
2024-12-27 13:30:00,49.52,49.55,49.39,49.39,11536.0,48.5002,48.5296,48.3729,48.3729,11536.0
2024-12-27 13:35:00,49.4,49.42,49.35,49.39,6930.0,48.3827,48.4022,48.3337,48.3729,6930.0
2024-12-27 13:40:00,49.37,49.39,49.29,49.36,7690.0,48.3533,48.3729,48.2749,48.3435,7690.0
2024-12-27 13:45:00,49.29,49.42,49.28,49.34,6811.0,48.2749,48.4022,48.2651,48.3239,6811.0
2024-12-27 13:50:00,49.35,49.35,49.25,49.25,11499.0,48.3337,48.3337,48.2357,48.2357,11499.0
2024-12-27 13:55:00,49.23,49.24,49.19,49.22,10427.0,48.2162,48.226,48.177,48.2064,10427.0
2024-12-27 14:00:00,49.24,49.29,49.22,49.24,16841.0,48.226,48.2749,48.2064,48.226,16841.0
2024-12-27 14:05:00,49.24,49.24,49.14,49.15,13583.0,48.226,48.226,48.128,48.1378,13583.0
2024-12-27 14:10:00,49.15,49.15,49.08,49.13,7149.0,48.1378,48.1378,48.0692,48.1182,7149.0
2024-12-27 14:15:00,49.13,49.13,48.98,48.99,18924.0,48.1182,48.1182,47.9713,47.9811,18924.0
2024-12-27 14:20:00,49.0,49.12,48.99,49.07,18391.0,47.9909,48.1084,47.9811,48.0595,18391.0
2024-12-27 14:25:00,49.06,49.14,49.05,49.11,12194.0,48.0497,48.128,48.0399,48.0986,12194.0
2024-12-27 14:30:00,49.11,49.15,49.08,49.11,6501.0,48.0986,48.1378,48.0692,48.0986,6501.0
2024-12-27 14:35:00,49.08,49.08,49.03,49.05,8360.0,48.0692,48.0692,48.0203,48.0399,8360.0
2024-12-27 14:40:00,49.04,49.04,48.94,48.94,23471.0,48.0301,48.0301,47.9321,47.9321,23471.0
2024-12-27 14:45:00,48.94,48.96,48.86,48.86,15100.0,47.9321,47.9517,47.8538,47.8538,15100.0
2024-12-27 14:50:00,48.88,48.95,48.88,48.93,8330.0,47.8734,47.9419,47.8734,47.9223,8330.0
2024-12-27 14:55:00,48.93,48.93,48.79,48.87,24251.0,47.9223,47.9223,47.7852,47.8636,24251.0
2024-12-27 15:00:00,48.85,49.08,48.85,49.01,14110.0,47.844,48.0692,47.844,48.0007,14110.0
2024-12-27 15:05:00,49.01,49.13,48.98,49.02,21921.0,48.0007,48.1182,47.9713,48.0105,21921.0
2024-12-27 15:10:00,49.03,49.28,49.03,49.26,15228.0,48.0203,48.2651,48.0203,48.2455,15228.0
2024-12-27 15:15:00,49.26,49.3,49.22,49.26,6579.0,48.2455,48.2847,48.2064,48.2455,6579.0
2024-12-27 15:20:00,49.29,49.37,49.28,49.29,12043.0,48.2749,48.3533,48.2651,48.2749,12043.0
2024-12-27 15:25:00,49.3,49.31,49.22,49.26,5299.0,48.2847,48.2945,48.2064,48.2455,5299.0
2024-12-27 15:30:00,49.27,49.31,49.24,49.27,6539.0,48.2553,48.2945,48.226,48.2553,6539.0
2024-12-27 15:35:00,49.27,49.36,49.27,49.33,4292.0,48.2553,48.3435,48.2553,48.3141,4292.0
2024-12-27 15:40:00,49.37,49.49,49.34,49.48,17836.0,48.3533,48.4708,48.3239,48.461,17836.0
2024-12-27 15:45:00,49.43,49.45,49.25,49.25,17802.0,48.412,48.4316,48.2357,48.2357,17802.0
2024-12-27 15:50:00,49.23,49.23,48.89,49.0,69633.0,48.2162,48.2162,47.8832,47.9909,69633.0
2024-12-27 15:55:00,49.0,49.17,49.0,49.01,30279.0,47.9909,48.1574,47.9909,48.0007,30279.0
2024-12-30 09:30:00,50.59,50.96,50.57,50.79,202038.0,49.5482,49.9105,49.5286,49.744,202038.0
2024-12-30 09:35:00,50.78,51.08,50.72,51.06,79927.0,49.7342,50.0281,49.6755,50.0085,79927.0
2024-12-30 09:40:00,51.05,51.18,51.0,51.02,94905.0,49.9987,50.126,49.9497,49.9693,94905.0
2024-12-30 09:45:00,51.03,51.24,51.03,51.23,75597.0,49.9791,50.1848,49.9791,50.175,75597.0
2024-12-30 09:50:00,51.24,51.31,51.12,51.16,71271.0,50.1848,50.2533,50.0672,50.1064,71271.0
2024-12-30 09:55:00,51.17,51.38,51.14,51.33,46401.0,50.1162,50.3219,50.0868,50.2729,46401.0
2024-12-30 10:00:00,51.36,51.46,51.12,51.39,120370.0,50.3023,50.4002,50.0672,50.3317,120370.0
2024-12-30 10:05:00,51.37,51.47,51.29,51.38,79299.0,50.3121,50.41,50.2337,50.3219,79299.0
2024-12-30 10:10:00,51.38,51.49,51.31,51.4,67018.0,50.3219,50.4296,50.2533,50.3415,67018.0
2024-12-30 10:15:00,51.4,51.56,51.4,51.52,52108.0,50.3415,50.4982,50.3415,50.459,52108.0
2024-12-30 10:20:00,51.51,51.6,51.45,51.6,41699.0,50.4492,50.5374,50.3904,50.5374,41699.0
2024-12-30 10:25:00,51.6,51.6,51.42,51.49,32822.0,50.5374,50.5374,50.3611,50.4296,32822.0
2024-12-30 10:30:00,51.49,51.49,51.31,51.33,32298.0,50.4296,50.4296,50.2533,50.2729,32298.0
2024-12-30 10:35:00,51.36,51.48,51.17,51.17,35810.0,50.3023,50.4198,50.1162,50.1162,35810.0
2024-12-30 10:40:00,51.2,51.26,51.08,51.13,49655.0,50.1456,50.2044,50.0281,50.077,49655.0
2024-12-30 10:45:00,51.13,51.4,50.96,51.32,42425.0,50.077,50.3415,49.9105,50.2631,42425.0
2024-12-30 10:50:00,51.3,51.31,51.17,51.19,25585.0,50.2435,50.2533,50.1162,50.1358,25585.0
2024-12-30 10:55:00,51.21,51.22,50.95,50.95,36104.0,50.1554,50.1652,49.9007,49.9007,36104.0
2024-12-30 11:00:00,50.96,51.06,50.92,50.92,14722.0,49.9105,50.0085,49.8714,49.8714,14722.0
2024-12-30 11:05:00,50.9,50.91,50.72,50.72,33558.0,49.8518,49.8616,49.6755,49.6755,33558.0
2024-12-30 11:10:00,50.72,50.8,50.72,50.76,14767.0,49.6755,49.7538,49.6755,49.7147,14767.0
2024-12-30 11:15:00,50.77,50.8,50.57,50.61,20903.0,49.7244,49.7538,49.5286,49.5677,20903.0
2024-12-30 11:20:00,50.6,50.75,50.55,50.73,22134.0,49.5579,49.7049,49.509,49.6853,22134.0
2024-12-30 11:25:00,50.72,50.75,50.64,50.68,19884.0,49.6755,49.7049,49.5971,49.6363,19884.0
2024-12-30 11:30:00,50.65,50.65,50.53,50.53,15123.0,49.6069,49.6069,49.4894,49.4894,15123.0
2024-12-30 11:35:00,50.55,50.56,50.45,50.47,27026.0,49.509,49.5188,49.411,49.4306,27026.0
2024-12-30 11:40:00,50.45,50.45,50.24,50.3,21138.0,49.411,49.411,49.2054,49.2641,21138.0
2024-12-30 11:45:00,50.31,50.63,50.29,50.63,17407.0,49.2739,49.5873,49.2543,49.5873,17407.0
2024-12-30 11:50:00,50.63,50.64,50.49,50.52,8978.0,49.5873,49.5971,49.4502,49.4796,8978.0
2024-12-30 11:55:00,50.47,50.47,50.36,50.39,11888.0,49.4306,49.4306,49.3229,49.3523,11888.0
2024-12-30 12:00:00,50.4,50.4,50.23,50.3,16063.0,49.3621,49.3621,49.1956,49.2641,16063.0
2024-12-30 12:05:00,50.3,50.39,50.25,50.34,19090.0,49.2641,49.3523,49.2152,49.3033,19090.0
2024-12-30 12:10:00,50.34,50.34,50.19,50.27,16805.0,49.3033,49.3033,49.1564,49.2347,16805.0
2024-12-30 12:15:00,50.28,50.28,50.21,50.21,15886.0,49.2445,49.2445,49.176,49.176,15886.0
2024-12-30 12:20:00,50.21,50.21,50.07,50.14,20127.0,49.176,49.176,49.0389,49.1074,20127.0
2024-12-30 12:25:00,50.11,50.2,50.11,50.17,12401.0,49.078,49.1662,49.078,49.1368,12401.0
2024-12-30 12:30:00,50.17,50.19,50.09,50.09,15742.0,49.1368,49.1564,49.0584,49.0584,15742.0
2024-12-30 12:35:00,50.1,50.2,50.07,50.16,13529.0,49.0682,49.1662,49.0389,49.127,13529.0
2024-12-30 12:40:00,50.16,50.26,50.13,50.14,11644.0,49.127,49.2249,49.0976,49.1074,11644.0
2024-12-30 12:45:00,50.15,50.17,49.96,49.97,24007.0,49.1172,49.1368,48.9311,48.9409,24007.0
2024-12-30 12:50:00,49.98,50.14,49.96,50.13,10804.0,48.9507,49.1074,48.9311,49.0976,10804.0
2024-12-30 12:55:00,50.14,50.33,49.97,50.02,34171.0,49.1074,49.2935,48.9409,48.9899,34171.0
2024-12-30 13:00:00,50.02,50.18,50.02,50.13,24075.0,48.9899,49.1466,48.9899,49.0976,24075.0
2024-12-30 13:05:00,50.11,50.2,50.02,50.02,21041.0,49.078,49.1662,48.9899,48.9899,21041.0
2024-12-30 13:10:00,50.03,50.04,49.88,49.95,12248.0,48.9997,49.0095,48.8528,48.9213,12248.0
2024-12-30 13:15:00,49.93,50.02,49.86,50.0,16249.0,48.9017,48.9899,48.8332,48.9703,16249.0
2024-12-30 13:20:00,49.99,50.09,49.94,50.08,24163.0,48.9605,49.0584,48.9115,49.0487,24163.0
2024-12-30 13:25:00,50.09,50.2,50.05,50.08,23147.0,49.0584,49.1662,49.0193,49.0487,23147.0
2024-12-30 13:30:00,50.1,50.14,49.96,49.98,24268.0,49.0682,49.1074,48.9311,48.9507,24268.0
2024-12-30 13:35:00,49.96,50.12,49.91,50.02,17573.0,48.9311,49.0878,48.8822,48.9899,17573.0
2024-12-30 13:40:00,50.02,50.05,49.89,49.9,15857.0,48.9899,49.0193,48.8626,48.8724,15857.0
2024-12-30 13:45:00,49.91,49.94,49.84,49.93,14488.0,48.8822,48.9115,48.8136,48.9017,14488.0
2024-12-30 13:50:00,49.93,49.98,49.88,49.88,10333.0,48.9017,48.9507,48.8528,48.8528,10333.0
2024-12-30 13:55:00,49.87,49.97,49.84,49.92,8028.0,48.843,48.9409,48.8136,48.8919,8028.0
2024-12-30 14:00:00,49.94,50.0,49.88,50.0,20276.0,48.9115,48.9703,48.8528,48.9703,20276.0
2024-12-30 14:05:00,50.0,50.14,49.94,50.0,31271.0,48.9703,49.1074,48.9115,48.9703,31271.0
2024-12-30 14:10:00,50.0,50.19,49.98,50.1,23783.0,48.9703,49.1564,48.9507,49.0682,23783.0
2024-12-30 14:15:00,50.1,50.15,50.05,50.15,14036.0,49.0682,49.1172,49.0193,49.1172,14036.0
2024-12-30 14:20:00,50.15,50.29,50.15,50.2,25169.0,49.1172,49.2543,49.1172,49.1662,25169.0
2024-12-30 14:25:00,50.21,50.22,50.04,50.09,20494.0,49.176,49.1858,49.0095,49.0584,20494.0
2024-12-30 14:30:00,50.11,50.11,49.98,50.08,20950.0,49.078,49.078,48.9507,49.0487,20950.0
2024-12-30 14:35:00,50.09,50.15,50.06,50.1,11471.0,49.0584,49.1172,49.0291,49.0682,11471.0
2024-12-30 14:40:00,50.08,50.11,49.99,50.07,9223.0,49.0487,49.078,48.9605,49.0389,9223.0
2024-12-30 14:45:00,50.09,50.09,49.97,50.01,6675.0,49.0584,49.0584,48.9409,48.9801,6675.0
2024-12-30 14:50:00,50.03,50.08,49.99,50.01,7054.0,48.9997,49.0487,48.9605,48.9801,7054.0
2024-12-30 14:55:00,50.03,50.05,49.95,49.98,10289.0,48.9997,49.0193,48.9213,48.9507,10289.0
2024-12-30 15:00:00,50.0,50.15,50.0,50.14,13790.0,48.9703,49.1172,48.9703,49.1074,13790.0
2024-12-30 15:05:00,50.14,50.17,50.05,50.06,12314.0,49.1074,49.1368,49.0193,49.0291,12314.0
2024-12-30 15:10:00,50.06,50.08,49.94,49.98,20820.0,49.0291,49.0487,48.9115,48.9507,20820.0
2024-12-30 15:15:00,49.99,50.0,49.85,49.86,26193.0,48.9605,48.9703,48.8234,48.8332,26193.0
2024-12-30 15:20:00,49.86,49.93,49.86,49.91,21687.0,48.8332,48.9017,48.8332,48.8822,21687.0
2024-12-30 15:25:00,49.9,50.21,49.89,50.2,30345.0,48.8724,49.176,48.8626,49.1662,30345.0
2024-12-30 15:30:00,50.2,50.27,50.11,50.24,31851.0,49.1662,49.2347,49.078,49.2054,31851.0
2024-12-30 15:35:00,50.23,50.29,50.22,50.23,19291.0,49.1956,49.2543,49.1858,49.1956,19291.0
2024-12-30 15:40:00,50.24,50.25,50.11,50.14,40363.0,49.2054,49.2152,49.078,49.1074,40363.0
2024-12-30 15:45:00,50.13,50.17,50.03,50.1,44252.0,49.0976,49.1368,48.9997,49.0682,44252.0
2024-12-30 15:50:00,50.11,50.18,49.97,50.18,35505.0,49.078,49.1466,48.9409,49.1466,35505.0
2024-12-30 15:55:00,50.16,50.51,50.13,50.49,46903.0,49.127,49.4698,49.0976,49.4502,46903.0
2024-12-31 09:30:00,50.13,50.25,50.0,50.11,77733.0,49.0976,49.2152,48.9703,49.078,77733.0
2024-12-31 09:35:00,50.17,50.26,50.04,50.23,45703.0,49.1368,49.2249,49.0095,49.1956,45703.0
2024-12-31 09:40:00,50.23,50.36,50.17,50.21,32257.0,49.1956,49.3229,49.1368,49.176,32257.0
2024-12-31 09:45:00,50.2,50.23,50.03,50.11,25847.0,49.1662,49.1956,48.9997,49.078,25847.0
2024-12-31 09:50:00,50.11,50.36,50.11,50.23,27536.0,49.078,49.3229,49.078,49.1956,27536.0
2024-12-31 09:55:00,50.22,50.23,49.98,49.99,42921.0,49.1858,49.1956,48.9507,48.9605,42921.0
2024-12-31 10:00:00,50.0,50.04,49.84,50.0,44884.0,48.9703,49.0095,48.8136,48.9703,44884.0
2024-12-31 10:05:00,50.01,50.33,49.97,50.32,48898.0,48.9801,49.2935,48.9409,49.2837,48898.0
2024-12-31 10:10:00,50.31,50.35,50.11,50.11,26918.0,49.2739,49.3131,49.078,49.078,26918.0
2024-12-31 10:15:00,50.16,50.22,49.96,49.99,27617.0,49.127,49.1858,48.9311,48.9605,27617.0
2024-12-31 10:20:00,49.98,50.02,49.92,49.96,17027.0,48.9507,48.9899,48.8919,48.9311,17027.0
2024-12-31 10:25:00,49.96,50.18,49.91,50.13,96024.0,48.9311,49.1466,48.8822,49.0976,96024.0
2024-12-31 10:30:00,50.13,50.4,50.06,50.39,54596.0,49.0976,49.3621,49.0291,49.3523,54596.0
2024-12-31 10:35:00,50.37,50.39,50.1,50.1,32412.0,49.3327,49.3523,49.0682,49.0682,32412.0
2024-12-31 10:40:00,50.1,50.29,50.09,50.29,35608.0,49.0682,49.2543,49.0584,49.2543,35608.0
2024-12-31 10:45:00,50.3,50.35,50.2,50.32,27176.0,49.2641,49.3131,49.1662,49.2837,27176.0
2024-12-31 10:50:00,50.31,50.32,50.17,50.22,25378.0,49.2739,49.2837,49.1368,49.1858,25378.0
2024-12-31 10:55:00,50.24,50.35,50.23,50.34,14423.0,49.2054,49.3131,49.1956,49.3033,14423.0
2024-12-31 11:00:00,50.35,50.65,50.33,50.6,70958.0,49.3131,49.6069,49.2935,49.5579,70958.0
2024-12-31 11:05:00,50.6,50.66,50.54,50.55,26147.0,49.5579,49.6167,49.4992,49.509,26147.0
2024-12-31 11:10:00,50.52,50.66,50.51,50.51,29278.0,49.4796,49.6167,49.4698,49.4698,29278.0
2024-12-31 11:15:00,50.52,50.65,50.44,50.65,41347.0,49.4796,49.6069,49.4012,49.6069,41347.0
2024-12-31 11:20:00,50.66,50.73,50.53,50.64,24825.0,49.6167,49.6853,49.4894,49.5971,24825.0
2024-12-31 11:25:00,50.67,50.73,50.63,50.7,38442.0,49.6265,49.6853,49.5873,49.6559,38442.0
2024-12-31 11:30:00,50.7,50.8,50.69,50.73,48796.0,49.6559,49.7538,49.6461,49.6853,48796.0
2024-12-31 11:35:00,50.71,50.78,50.68,50.77,11750.0,49.6657,49.7342,49.6363,49.7244,11750.0
2024-12-31 11:40:00,50.76,50.82,50.61,50.62,32370.0,49.7147,49.7734,49.5677,49.5775,32370.0
2024-12-31 11:45:00,50.62,50.75,50.56,50.62,21011.0,49.5775,49.7049,49.5188,49.5775,21011.0
2024-12-31 11:50:00,50.63,50.77,50.59,50.76,27363.0,49.5873,49.7244,49.5482,49.7147,27363.0
2024-12-31 11:55:00,50.8,50.85,50.78,50.81,20079.0,49.7538,49.8028,49.7342,49.7636,20079.0
2024-12-31 12:00:00,50.81,50.98,50.81,50.83,28708.0,49.7636,49.9301,49.7636,49.7832,28708.0
2024-12-31 12:05:00,50.84,50.88,50.74,50.77,35888.0,49.793,49.8322,49.6951,49.7244,35888.0
2024-12-31 12:10:00,50.74,50.92,50.74,50.84,41954.0,49.6951,49.8714,49.6951,49.793,41954.0
2024-12-31 12:15:00,50.85,50.86,50.76,50.78,6848.0,49.8028,49.8126,49.7147,49.7342,6848.0
2024-12-31 12:20:00,50.78,50.99,50.77,50.95,41132.0,49.7342,49.9399,49.7244,49.9007,41132.0
2024-12-31 12:25:00,50.94,51.02,50.86,51.0,36149.0,49.8909,49.9693,49.8126,49.9497,36149.0
2024-12-31 12:30:00,51.0,51.12,50.98,51.07,17371.0,49.9497,50.0672,49.9301,50.0183,17371.0
2024-12-31 12:35:00,51.04,51.11,51.04,51.07,14831.0,49.9889,50.0574,49.9889,50.0183,14831.0
2024-12-31 12:40:00,51.06,51.09,50.95,51.0,12762.0,50.0085,50.0379,49.9007,49.9497,12762.0
2024-12-31 12:45:00,51.02,51.05,50.93,50.95,9497.0,49.9693,49.9987,49.8811,49.9007,9497.0
2024-12-31 12:50:00,50.96,50.98,50.8,50.8,11987.0,49.9105,49.9301,49.7538,49.7538,11987.0
2024-12-31 12:55:00,50.78,50.78,50.56,50.56,29001.0,49.7342,49.7342,49.5188,49.5188,29001.0
2024-12-31 13:00:00,50.58,50.69,50.58,50.64,32412.0,49.5384,49.6461,49.5384,49.5971,32412.0
2024-12-31 13:05:00,50.66,50.69,50.53,50.62,38036.0,49.6167,49.6461,49.4894,49.5775,38036.0
2024-12-31 13:10:00,50.67,50.81,50.65,50.77,9146.0,49.6265,49.7636,49.6069,49.7244,9146.0
2024-12-31 13:15:00,50.82,50.9,50.74,50.9,15153.0,49.7734,49.8518,49.6951,49.8518,15153.0
2024-12-31 13:20:00,50.92,51.15,50.92,51.11,13416.0,49.8714,50.0966,49.8714,50.0574,13416.0
2024-12-31 13:25:00,51.13,51.15,51.01,51.05,6322.0,50.077,50.0966,49.9595,49.9987,6322.0
2024-12-31 13:30:00,51.11,51.11,50.88,50.9,33226.0,50.0574,50.0574,49.8322,49.8518,33226.0
2024-12-31 13:35:00,50.94,51.03,50.92,50.93,12390.0,49.8909,49.9791,49.8714,49.8811,12390.0
2024-12-31 13:40:00,50.9,50.9,50.76,50.77,8004.0,49.8518,49.8518,49.7147,49.7244,8004.0
2024-12-31 13:45:00,50.77,50.81,50.7,50.71,3879.0,49.7244,49.7636,49.6559,49.6657,3879.0
2024-12-31 13:50:00,50.71,50.81,50.63,50.8,29044.0,49.6657,49.7636,49.5873,49.7538,29044.0
2024-12-31 13:55:00,50.8,50.89,50.79,50.89,15797.0,49.7538,49.842,49.744,49.842,15797.0
2024-12-31 14:00:00,50.94,51.08,50.88,50.98,15632.0,49.8909,50.0281,49.8322,49.9301,15632.0
2024-12-31 14:05:00,50.99,50.99,50.77,50.79,6663.0,49.9399,49.9399,49.7244,49.744,6663.0
2024-12-31 14:10:00,50.76,50.76,50.66,50.67,6557.0,49.7147,49.7147,49.6167,49.6265,6557.0
2024-12-31 14:15:00,50.67,50.95,50.67,50.95,15218.0,49.6265,49.9007,49.6265,49.9007,15218.0
2024-12-31 14:20:00,50.93,51.07,50.9,50.99,11413.0,49.8811,50.0183,49.8518,49.9399,11413.0
2024-12-31 14:25:00,50.92,50.99,50.86,50.98,14974.0,49.8714,49.9399,49.8126,49.9301,14974.0
2024-12-31 14:30:00,51.0,51.07,50.99,51.07,17091.0,49.9497,50.0183,49.9399,50.0183,17091.0
2024-12-31 14:35:00,51.06,51.06,50.89,50.92,12454.0,50.0085,50.0085,49.842,49.8714,12454.0
2024-12-31 14:40:00,50.91,51.13,50.91,51.02,13458.0,49.8616,50.077,49.8616,49.9693,13458.0
2024-12-31 14:45:00,51.04,51.04,50.96,51.01,18778.0,49.9889,49.9889,49.9105,49.9595,18778.0
2024-12-31 14:50:00,50.97,51.02,50.78,50.89,9959.0,49.9203,49.9693,49.7342,49.842,9959.0
2024-12-31 14:55:00,50.88,50.89,50.75,50.78,8796.0,49.8322,49.842,49.7049,49.7342,8796.0
2024-12-31 15:00:00,50.76,50.81,50.75,50.79,3917.0,49.7147,49.7636,49.7049,49.744,3917.0
2024-12-31 15:05:00,50.77,50.77,50.65,50.72,20544.0,49.7244,49.7244,49.6069,49.6755,20544.0
2024-12-31 15:10:00,50.68,50.97,50.68,50.93,30080.0,49.6363,49.9203,49.6363,49.8811,30080.0
2024-12-31 15:15:00,50.95,50.98,50.8,50.8,28583.0,49.9007,49.9301,49.7538,49.7538,28583.0
2024-12-31 15:20:00,50.83,50.83,50.61,50.77,27839.0,49.7832,49.7832,49.5677,49.7244,27839.0
2024-12-31 15:25:00,50.77,50.8,50.55,50.55,30107.0,49.7244,49.7538,49.509,49.509,30107.0
2024-12-31 15:30:00,50.53,50.76,50.53,50.69,26076.0,49.4894,49.7147,49.4894,49.6461,26076.0
2024-12-31 15:35:00,50.66,50.73,50.5,50.7,32404.0,49.6167,49.6853,49.46,49.6559,32404.0
2024-12-31 15:40:00,50.74,50.81,50.68,50.77,28254.0,49.6951,49.7636,49.6363,49.7244,28254.0
2024-12-31 15:45:00,50.78,50.9,50.53,50.58,46267.0,49.7342,49.8518,49.4894,49.5384,46267.0
2024-12-31 15:50:00,50.59,50.76,50.55,50.76,54376.0,49.5482,49.7147,49.509,49.7147,54376.0
2024-12-31 15:55:00,50.75,50.87,50.6,50.62,42266.0,49.7049,49.8224,49.5579,49.5775,42266.0
2025-01-02 09:30:00,49.66,49.91,49.48,49.87,166266.0,48.6373,48.8822,48.461,48.843,166266.0
2025-01-02 09:35:00,49.89,50.21,49.89,50.21,119718.0,48.8626,49.176,48.8626,49.176,119718.0
2025-01-02 09:40:00,50.22,50.27,50.02,50.03,80328.0,49.1858,49.2347,48.9899,48.9997,80328.0
2025-01-02 09:45:00,50.0,50.05,49.87,49.88,41579.0,48.9703,49.0193,48.843,48.8528,41579.0
2025-01-02 09:50:00,49.83,49.92,49.56,49.56,44799.0,48.8038,48.8919,48.5394,48.5394,44799.0
2025-01-02 09:55:00,49.57,49.66,49.42,49.55,80790.0,48.5492,48.6373,48.4022,48.5296,80790.0
2025-01-02 10:00:00,49.54,49.75,49.49,49.63,69049.0,48.5198,48.7255,48.4708,48.6079,69049.0
2025-01-02 10:05:00,49.61,49.87,49.56,49.74,36545.0,48.5883,48.843,48.5394,48.7157,36545.0
2025-01-02 10:10:00,49.75,49.81,49.56,49.6,36196.0,48.7255,48.7842,48.5394,48.5785,36196.0
2025-01-02 10:15:00,49.58,49.82,49.52,49.82,30908.0,48.559,48.794,48.5002,48.794,30908.0
2025-01-02 10:20:00,49.82,50.36,49.81,50.31,77703.0,48.794,49.3229,48.7842,49.2739,77703.0
2025-01-02 10:25:00,50.27,50.45,50.17,50.34,40213.0,49.2347,49.411,49.1368,49.3033,40213.0
2025-01-02 10:30:00,50.37,50.66,50.32,50.52,35028.0,49.3327,49.6167,49.2837,49.4796,35028.0
2025-01-02 10:35:00,50.57,50.61,50.27,50.5,48083.0,49.5286,49.5677,49.2347,49.46,48083.0
2025-01-02 10:40:00,50.5,50.62,50.4,50.45,61097.0,49.46,49.5775,49.3621,49.411,61097.0
2025-01-02 10:45:00,50.46,50.59,50.25,50.27,39027.0,49.4208,49.5482,49.2152,49.2347,39027.0
2025-01-02 10:50:00,50.28,50.49,50.13,50.23,62776.0,49.2445,49.4502,49.0976,49.1956,62776.0
2025-01-02 10:55:00,50.22,50.48,50.19,50.43,23818.0,49.1858,49.4404,49.1564,49.3914,23818.0
2025-01-02 11:00:00,50.42,51.0,50.37,50.89,60144.0,49.3817,49.9497,49.3327,49.842,60144.0
2025-01-02 11:05:00,50.9,51.01,50.79,50.95,49652.0,49.8518,49.9595,49.744,49.9007,49652.0
2025-01-02 11:10:00,50.95,51.06,50.74,50.81,50673.0,49.9007,50.0085,49.6951,49.7636,50673.0
2025-01-02 11:15:00,50.81,50.87,50.69,50.69,30284.0,49.7636,49.8224,49.6461,49.6461,30284.0
2025-01-02 11:20:00,50.68,50.9,50.53,50.62,42179.0,49.6363,49.8518,49.4894,49.5775,42179.0
2025-01-02 11:25:00,50.62,50.69,50.52,50.57,16671.0,49.5775,49.6461,49.4796,49.5286,16671.0
2025-01-02 11:30:00,50.57,50.67,50.51,50.56,14178.0,49.5286,49.6265,49.4698,49.5188,14178.0
2025-01-02 11:35:00,50.56,50.56,50.34,50.43,53211.0,49.5188,49.5188,49.3033,49.3914,53211.0
2025-01-02 11:40:00,50.43,50.45,50.29,50.43,33412.0,49.3914,49.411,49.2543,49.3914,33412.0
2025-01-02 11:45:00,50.43,50.49,50.37,50.38,9400.0,49.3914,49.4502,49.3327,49.3425,9400.0
2025-01-02 11:50:00,50.37,50.62,50.34,50.56,17156.0,49.3327,49.5775,49.3033,49.5188,17156.0
2025-01-02 11:55:00,50.54,50.56,50.46,50.51,8122.0,49.4992,49.5188,49.4208,49.4698,8122.0
2025-01-02 12:00:00,50.51,50.58,50.44,50.44,10475.0,49.4698,49.5384,49.4012,49.4012,10475.0
2025-01-02 12:05:00,50.42,50.6,50.42,50.58,9793.0,49.3817,49.5579,49.3817,49.5384,9793.0
2025-01-02 12:10:00,50.57,50.57,50.28,50.36,16581.0,49.5286,49.5286,49.2445,49.3229,16581.0
2025-01-02 12:15:00,50.39,50.54,50.34,50.52,27923.0,49.3523,49.4992,49.3033,49.4796,27923.0
2025-01-02 12:20:00,50.57,50.81,50.56,50.77,17746.0,49.5286,49.7636,49.5188,49.7244,17746.0
2025-01-02 12:25:00,50.81,51.24,50.81,51.2,28160.0,49.7636,50.1848,49.7636,50.1456,28160.0
2025-01-02 12:30:00,51.22,51.47,51.22,51.43,30916.0,50.1652,50.41,50.1652,50.3709,30916.0
2025-01-02 12:35:00,51.4,51.74,51.39,51.7,37359.0,50.3415,50.6745,50.3317,50.6353,37359.0
2025-01-02 12:40:00,51.7,51.89,51.62,51.73,57452.0,50.6353,50.8214,50.5569,50.6647,57452.0
2025-01-02 12:45:00,51.74,51.84,51.65,51.84,30056.0,50.6745,50.7724,50.5863,50.7724,30056.0
2025-01-02 12:50:00,51.84,51.93,51.52,51.65,39056.0,50.7724,50.8606,50.459,50.5863,39056.0
2025-01-02 12:55:00,51.66,51.66,51.46,51.49,20431.0,50.5961,50.5961,50.4002,50.4296,20431.0
2025-01-02 13:00:00,51.55,51.79,51.53,51.79,37671.0,50.4884,50.7234,50.4688,50.7234,37671.0
2025-01-02 13:05:00,51.76,51.77,51.48,51.57,22984.0,50.6941,50.7039,50.4198,50.508,22984.0
2025-01-02 13:10:00,51.6,51.83,51.59,51.79,22953.0,50.5374,50.7626,50.5276,50.7234,22953.0
2025-01-02 13:15:00,51.77,51.92,51.73,51.74,30650.0,50.7039,50.8508,50.6647,50.6745,30650.0
2025-01-02 13:20:00,51.72,51.79,51.61,51.78,14725.0,50.6549,50.7234,50.5471,50.7136,14725.0
2025-01-02 13:25:00,51.78,51.83,51.65,51.65,14078.0,50.7136,50.7626,50.5863,50.5863,14078.0
2025-01-02 13:30:00,51.66,52.0,51.66,51.96,33081.0,50.5961,50.9291,50.5961,50.8899,33081.0
2025-01-02 13:35:00,51.96,51.97,51.73,51.85,18416.0,50.8899,50.8997,50.6647,50.7822,18416.0
2025-01-02 13:40:00,51.87,51.98,51.63,51.66,71102.0,50.8018,50.9095,50.5667,50.5961,71102.0
2025-01-02 13:45:00,51.65,51.96,51.65,51.9,16643.0,50.5863,50.8899,50.5863,50.8312,16643.0
2025-01-02 13:50:00,51.9,52.04,51.85,52.02,22275.0,50.8312,50.9683,50.7822,50.9487,22275.0
2025-01-02 13:55:00,52.02,52.02,51.76,51.8,14412.0,50.9487,50.9487,50.6941,50.7332,14412.0
2025-01-02 14:00:00,51.79,51.87,51.59,51.61,10975.0,50.7234,50.8018,50.5276,50.5471,10975.0
2025-01-02 14:05:00,51.59,51.75,51.49,51.68,16098.0,50.5276,50.6843,50.4296,50.6157,16098.0
2025-01-02 14:10:00,51.66,51.75,51.6,51.74,17719.0,50.5961,50.6843,50.5374,50.6745,17719.0
2025-01-02 14:15:00,51.69,51.78,51.62,51.71,28190.0,50.6255,50.7136,50.5569,50.6451,28190.0
2025-01-02 14:20:00,51.67,51.69,51.53,51.54,8019.0,50.6059,50.6255,50.4688,50.4786,8019.0
2025-01-02 14:25:00,51.52,51.54,51.42,51.42,15632.0,50.459,50.4786,50.3611,50.3611,15632.0
2025-01-02 14:30:00,51.43,51.64,51.43,51.61,19744.0,50.3709,50.5765,50.3709,50.5471,19744.0
2025-01-02 14:35:00,51.59,51.76,51.56,51.59,18874.0,50.5276,50.6941,50.4982,50.5276,18874.0
2025-01-02 14:40:00,51.62,51.62,51.48,51.59,9582.0,50.5569,50.5569,50.4198,50.5276,9582.0
2025-01-02 14:45:00,51.55,51.7,51.35,51.47,48527.0,50.4884,50.6353,50.2925,50.41,48527.0
2025-01-02 14:50:00,51.43,51.49,51.3,51.38,34518.0,50.3709,50.4296,50.2435,50.3219,34518.0
2025-01-02 14:55:00,51.41,51.73,51.41,51.71,39247.0,50.3513,50.6647,50.3513,50.6451,39247.0
2025-01-02 15:00:00,51.67,51.67,51.29,51.32,41939.0,50.6059,50.6059,50.2337,50.2631,41939.0
2025-01-02 15:05:00,51.33,51.41,51.3,51.32,5423.0,50.2729,50.3513,50.2435,50.2631,5423.0
2025-01-02 15:10:00,51.31,51.32,51.09,51.17,41739.0,50.2533,50.2631,50.0379,50.1162,41739.0
2025-01-02 15:15:00,51.23,51.28,51.15,51.17,12705.0,50.175,50.2239,50.0966,50.1162,12705.0
2025-01-02 15:20:00,51.16,51.2,51.06,51.14,22170.0,50.1064,50.1456,50.0085,50.0868,22170.0
2025-01-02 15:25:00,51.13,51.16,51.08,51.15,9879.0,50.077,50.1064,50.0281,50.0966,9879.0
2025-01-02 15:30:00,51.14,51.23,50.98,51.18,34479.0,50.0868,50.175,49.9301,50.126,34479.0
2025-01-02 15:35:00,51.17,51.36,51.17,51.28,24256.0,50.1162,50.3023,50.1162,50.2239,24256.0
2025-01-02 15:40:00,51.28,51.29,51.14,51.21,20652.0,50.2239,50.2337,50.0868,50.1554,20652.0
2025-01-02 15:45:00,51.18,51.26,51.08,51.15,18640.0,50.126,50.2044,50.0281,50.0966,18640.0
2025-01-02 15:50:00,51.17,51.32,51.07,51.29,20984.0,50.1162,50.2631,50.0183,50.2337,20984.0
2025-01-02 15:55:00,51.34,51.38,51.17,51.25,39457.0,50.2827,50.3219,50.1162,50.1946,39457.0
2025-01-03 09:30:00,50.59,50.63,50.36,50.48,109392.0,49.5482,49.5873,49.3229,49.4404,109392.0
2025-01-03 09:35:00,50.47,50.59,50.23,50.24,45889.0,49.4306,49.5482,49.1956,49.2054,45889.0
2025-01-03 09:40:00,50.22,50.44,50.2,50.41,38127.0,49.1858,49.4012,49.1662,49.3719,38127.0
2025-01-03 09:45:00,50.43,50.84,50.42,50.73,54139.0,49.3914,49.793,49.3817,49.6853,54139.0
2025-01-03 09:50:00,50.76,51.0,50.72,50.81,56356.0,49.7147,49.9497,49.6755,49.7636,56356.0
2025-01-03 09:55:00,50.86,51.0,50.81,50.95,43640.0,49.8126,49.9497,49.7636,49.9007,43640.0
2025-01-03 10:00:00,50.94,51.03,50.72,50.74,114948.0,49.8909,49.9791,49.6755,49.6951,114948.0
2025-01-03 10:05:00,50.75,50.77,50.54,50.59,43917.0,49.7049,49.7244,49.4992,49.5482,43917.0
2025-01-03 10:10:00,50.57,50.88,50.54,50.75,38015.0,49.5286,49.8322,49.4992,49.7049,38015.0
2025-01-03 10:15:00,50.75,50.95,50.67,50.9,28818.0,49.7049,49.9007,49.6265,49.8518,28818.0
2025-01-03 10:20:00,50.94,51.17,50.73,50.81,31827.0,49.8909,50.1162,49.6853,49.7636,31827.0
2025-01-03 10:25:00,50.79,50.86,50.63,50.65,22770.0,49.744,49.8126,49.5873,49.6069,22770.0
2025-01-03 10:30:00,50.72,50.77,50.56,50.6,20610.0,49.6755,49.7244,49.5188,49.5579,20610.0
2025-01-03 10:35:00,50.6,50.68,50.47,50.54,32525.0,49.5579,49.6363,49.4306,49.4992,32525.0
2025-01-03 10:40:00,50.54,50.54,50.42,50.51,26154.0,49.4992,49.4992,49.3817,49.4698,26154.0
2025-01-03 10:45:00,50.51,50.59,50.45,50.48,9411.0,49.4698,49.5482,49.411,49.4404,9411.0
2025-01-03 10:50:00,50.47,50.56,50.42,50.51,15300.0,49.4306,49.5188,49.3817,49.4698,15300.0
2025-01-03 10:55:00,50.48,50.55,50.35,50.38,17900.0,49.4404,49.509,49.3131,49.3425,17900.0
2025-01-03 11:00:00,50.38,50.43,50.28,50.34,28771.0,49.3425,49.3914,49.2445,49.3033,28771.0
2025-01-03 11:05:00,50.4,50.67,50.39,50.59,26114.0,49.3621,49.6265,49.3523,49.5482,26114.0
2025-01-03 11:10:00,50.55,50.73,50.55,50.65,11400.0,49.509,49.6853,49.509,49.6069,11400.0
2025-01-03 11:15:00,50.64,50.69,50.6,50.64,8719.0,49.5971,49.6461,49.5579,49.5971,8719.0
2025-01-03 11:20:00,50.63,50.7,50.57,50.65,17332.0,49.5873,49.6559,49.5286,49.6069,17332.0
2025-01-03 11:25:00,50.66,50.66,50.51,50.52,24086.0,49.6167,49.6167,49.4698,49.4796,24086.0
2025-01-03 11:30:00,50.53,50.53,50.36,50.37,17680.0,49.4894,49.4894,49.3229,49.3327,17680.0
2025-01-03 11:35:00,50.4,50.44,50.3,50.36,22041.0,49.3621,49.4012,49.2641,49.3229,22041.0
2025-01-03 11:40:00,50.4,50.41,50.3,50.34,18936.0,49.3621,49.3719,49.2641,49.3033,18936.0
2025-01-03 11:45:00,50.36,50.4,50.34,50.37,15945.0,49.3229,49.3621,49.3033,49.3327,15945.0
2025-01-03 11:50:00,50.36,50.39,50.32,50.37,5000.0,49.3229,49.3523,49.2837,49.3327,5000.0
2025-01-03 11:55:00,50.39,50.47,50.36,50.46,12373.0,49.3523,49.4306,49.3229,49.4208,12373.0
2025-01-03 12:00:00,50.45,50.45,50.31,50.32,6100.0,49.411,49.411,49.2739,49.2837,6100.0
2025-01-03 12:05:00,50.3,50.31,50.23,50.3,9899.0,49.2641,49.2739,49.1956,49.2641,9899.0
2025-01-03 12:10:00,50.27,50.41,50.27,50.41,4996.0,49.2347,49.3719,49.2347,49.3719,4996.0
2025-01-03 12:15:00,50.42,50.44,50.32,50.43,9250.0,49.3817,49.4012,49.2837,49.3914,9250.0
2025-01-03 12:20:00,50.44,50.46,50.36,50.36,12870.0,49.4012,49.4208,49.3229,49.3229,12870.0
2025-01-03 12:25:00,50.35,50.43,50.28,50.43,10937.0,49.3131,49.3914,49.2445,49.3914,10937.0
2025-01-03 12:30:00,50.4,50.49,50.39,50.41,11272.0,49.3621,49.4502,49.3523,49.3719,11272.0
2025-01-03 12:35:00,50.39,50.41,50.35,50.36,8272.0,49.3523,49.3719,49.3131,49.3229,8272.0
2025-01-03 12:40:00,50.38,50.4,50.36,50.4,9363.0,49.3425,49.3621,49.3229,49.3621,9363.0
2025-01-03 12:45:00,50.42,50.48,50.4,50.4,13156.0,49.3817,49.4404,49.3621,49.3621,13156.0
2025-01-03 12:50:00,50.38,50.41,50.34,50.41,16997.0,49.3425,49.3719,49.3033,49.3719,16997.0
2025-01-03 12:55:00,50.41,50.43,50.35,50.35,5300.0,49.3719,49.3914,49.3131,49.3131,5300.0
2025-01-03 13:00:00,50.36,50.48,50.36,50.42,4850.0,49.3229,49.4404,49.3229,49.3817,4850.0
2025-01-03 13:05:00,50.39,50.4,50.36,50.38,3200.0,49.3523,49.3621,49.3229,49.3425,3200.0
2025-01-03 13:10:00,50.38,50.41,50.36,50.36,3139.0,49.3425,49.3719,49.3229,49.3229,3139.0
2025-01-03 13:15:00,50.38,50.39,50.32,50.32,4762.0,49.3425,49.3523,49.2837,49.2837,4762.0
2025-01-03 13:20:00,50.31,50.33,50.28,50.33,3650.0,49.2739,49.2935,49.2445,49.2935,3650.0
2025-01-03 13:25:00,50.32,50.32,50.13,50.14,22764.0,49.2837,49.2837,49.0976,49.1074,22764.0
2025-01-03 13:30:00,50.12,50.19,50.07,50.18,19247.0,49.0878,49.1564,49.0389,49.1466,19247.0
2025-01-03 13:35:00,50.17,50.17,50.07,50.07,10900.0,49.1368,49.1368,49.0389,49.0389,10900.0
2025-01-03 13:40:00,50.08,50.18,50.08,50.18,11520.0,49.0487,49.1466,49.0487,49.1466,11520.0
2025-01-03 13:45:00,50.17,50.17,50.08,50.1,2455.0,49.1368,49.1368,49.0487,49.0682,2455.0
2025-01-03 13:50:00,50.12,50.18,50.12,50.15,5069.0,49.0878,49.1466,49.0878,49.1172,5069.0
2025-01-03 13:55:00,50.12,50.23,50.12,50.16,46151.0,49.0878,49.1956,49.0878,49.127,46151.0
2025-01-03 14:00:00,50.18,50.19,50.11,50.15,8533.0,49.1466,49.1564,49.078,49.1172,8533.0
2025-01-03 14:05:00,50.14,50.17,50.11,50.12,4525.0,49.1074,49.1368,49.078,49.0878,4525.0
2025-01-03 14:10:00,50.1,50.13,50.08,50.1,4740.0,49.0682,49.0976,49.0487,49.0682,4740.0
2025-01-03 14:15:00,50.1,50.11,50.04,50.05,13669.0,49.0682,49.078,49.0095,49.0193,13669.0
2025-01-03 14:20:00,50.06,50.08,50.03,50.08,2000.0,49.0291,49.0487,48.9997,49.0487,2000.0
2025-01-03 14:25:00,50.09,50.11,50.07,50.07,2810.0,49.0584,49.078,49.0389,49.0389,2810.0
2025-01-03 14:30:00,50.05,50.05,49.94,49.95,27829.0,49.0193,49.0193,48.9115,48.9213,27829.0
2025-01-03 14:35:00,49.95,49.97,49.9,49.94,7674.0,48.9213,48.9409,48.8724,48.9115,7674.0
2025-01-03 14:40:00,49.96,50.0,49.95,50.0,1300.0,48.9311,48.9703,48.9213,48.9703,1300.0
2025-01-03 14:45:00,50.03,50.05,49.98,50.02,10920.0,48.9997,49.0193,48.9507,48.9899,10920.0
2025-01-03 14:50:00,50.08,50.13,50.06,50.07,19032.0,49.0487,49.0976,49.0291,49.0389,19032.0
2025-01-03 14:55:00,50.07,50.12,50.06,50.09,8367.0,49.0389,49.0878,49.0291,49.0584,8367.0
2025-01-03 15:00:00,50.12,50.27,50.12,50.18,19943.0,49.0878,49.2347,49.0878,49.1466,19943.0
2025-01-03 15:05:00,50.18,50.21,50.11,50.17,5889.0,49.1466,49.176,49.078,49.1368,5889.0
2025-01-03 15:10:00,50.14,50.17,50.12,50.13,5600.0,49.1074,49.1368,49.0878,49.0976,5600.0
2025-01-03 15:15:00,50.14,50.19,50.13,50.19,30197.0,49.1074,49.1564,49.0976,49.1564,30197.0
2025-01-03 15:20:00,50.15,50.2,50.12,50.15,10685.0,49.1172,49.1662,49.0878,49.1172,10685.0
2025-01-03 15:25:00,50.13,50.14,50.05,50.07,4174.0,49.0976,49.1074,49.0193,49.0389,4174.0
2025-01-03 15:30:00,50.09,50.2,50.08,50.1,29665.0,49.0584,49.1662,49.0487,49.0682,29665.0
2025-01-03 15:35:00,50.12,50.13,50.08,50.12,6949.0,49.0878,49.0976,49.0487,49.0878,6949.0
2025-01-03 15:40:00,50.16,50.17,50.11,50.16,4953.0,49.127,49.1368,49.078,49.127,4953.0
2025-01-03 15:45:00,50.14,50.27,50.14,50.19,11812.0,49.1074,49.2347,49.1074,49.1564,11812.0
2025-01-03 15:50:00,50.2,50.24,50.13,50.2,25583.0,49.1662,49.2054,49.0976,49.1662,25583.0
2025-01-03 15:55:00,50.21,50.23,50.03,50.12,44266.0,49.176,49.1956,48.9997,49.0878,44266.0
2025-01-06 09:30:00,49.56,49.66,49.47,49.61,76454.0,48.5394,48.6373,48.4512,48.5883,76454.0
2025-01-06 09:35:00,49.61,49.85,49.61,49.82,73721.0,48.5883,48.8234,48.5883,48.794,73721.0
2025-01-06 09:40:00,49.83,49.83,49.56,49.69,48289.0,48.8038,48.8038,48.5394,48.6667,48289.0
2025-01-06 09:45:00,49.63,49.65,49.37,49.39,55966.0,48.6079,48.6275,48.3533,48.3729,55966.0
2025-01-06 09:50:00,49.38,49.46,49.27,49.37,24700.0,48.3631,48.4414,48.2553,48.3533,24700.0
2025-01-06 09:55:00,49.33,49.35,49.22,49.25,16577.0,48.3141,48.3337,48.2064,48.2357,16577.0
2025-01-06 10:00:00,49.25,49.29,49.02,49.02,44062.0,48.2357,48.2749,48.0105,48.0105,44062.0
2025-01-06 10:05:00,49.01,49.12,49.0,49.0,15541.0,48.0007,48.1084,47.9909,47.9909,15541.0
2025-01-06 10:10:00,49.0,49.09,48.96,49.01,86544.0,47.9909,48.079,47.9517,48.0007,86544.0
2025-01-06 10:15:00,49.01,49.22,48.99,49.21,18569.0,48.0007,48.2064,47.9811,48.1966,18569.0
2025-01-06 10:20:00,49.22,49.33,49.2,49.28,35815.0,48.2064,48.3141,48.1868,48.2651,35815.0
2025-01-06 10:25:00,49.28,49.34,49.17,49.17,9072.0,48.2651,48.3239,48.1574,48.1574,9072.0
2025-01-06 10:30:00,49.16,49.31,49.14,49.22,25535.0,48.1476,48.2945,48.128,48.2064,25535.0
2025-01-06 10:35:00,49.25,49.37,49.23,49.31,15156.0,48.2357,48.3533,48.2162,48.2945,15156.0
2025-01-06 10:40:00,49.29,49.36,49.26,49.32,11977.0,48.2749,48.3435,48.2455,48.3043,11977.0
2025-01-06 10:45:00,49.33,49.39,49.25,49.39,14396.0,48.3141,48.3729,48.2357,48.3729,14396.0
2025-01-06 10:50:00,49.33,49.36,49.16,49.19,11470.0,48.3141,48.3435,48.1476,48.177,11470.0
2025-01-06 10:55:00,49.21,49.25,49.15,49.22,11588.0,48.1966,48.2357,48.1378,48.2064,11588.0
2025-01-06 11:00:00,49.21,49.35,49.21,49.29,9164.0,48.1966,48.3337,48.1966,48.2749,9164.0
2025-01-06 11:05:00,49.31,49.46,49.31,49.34,14239.0,48.2945,48.4414,48.2945,48.3239,14239.0
2025-01-06 11:10:00,49.31,49.31,49.16,49.16,5227.0,48.2945,48.2945,48.1476,48.1476,5227.0
2025-01-06 11:15:00,49.16,49.2,49.02,49.02,19627.0,48.1476,48.1868,48.0105,48.0105,19627.0
2025-01-06 11:20:00,49.03,49.03,48.96,48.97,30022.0,48.0203,48.0203,47.9517,47.9615,30022.0
2025-01-06 11:25:00,48.97,49.03,48.95,48.98,24115.0,47.9615,48.0203,47.9419,47.9713,24115.0
2025-01-06 11:30:00,48.94,48.94,48.84,48.91,36111.0,47.9321,47.9321,47.8342,47.9027,36111.0
2025-01-06 11:35:00,48.9,48.9,48.74,48.76,13522.0,47.893,47.893,47.7363,47.7558,13522.0
2025-01-06 11:40:00,48.77,48.88,48.77,48.86,20328.0,47.7656,47.8734,47.7656,47.8538,20328.0
2025-01-06 11:45:00,48.87,48.93,48.82,48.82,15878.0,47.8636,47.9223,47.8146,47.8146,15878.0
2025-01-06 11:50:00,48.85,48.85,48.78,48.79,6840.0,47.844,47.844,47.7754,47.7852,6840.0
2025-01-06 11:55:00,48.81,48.83,48.74,48.75,5478.0,47.8048,47.8244,47.7363,47.746,5478.0
2025-01-06 12:00:00,48.77,48.88,48.76,48.86,12276.0,47.7656,47.8734,47.7558,47.8538,12276.0
2025-01-06 12:05:00,48.86,48.97,48.85,48.87,44229.0,47.8538,47.9615,47.844,47.8636,44229.0
2025-01-06 12:10:00,48.89,49.01,48.89,48.97,17178.0,47.8832,48.0007,47.8832,47.9615,17178.0
2025-01-06 12:15:00,48.97,48.98,48.88,48.97,7226.0,47.9615,47.9713,47.8734,47.9615,7226.0
2025-01-06 12:20:00,48.95,49.0,48.95,48.99,9875.0,47.9419,47.9909,47.9419,47.9811,9875.0
2025-01-06 12:25:00,48.99,49.11,48.99,49.06,27211.0,47.9811,48.0986,47.9811,48.0497,27211.0
2025-01-06 12:30:00,49.1,49.14,49.06,49.07,15585.0,48.0888,48.128,48.0497,48.0595,15585.0
2025-01-06 12:35:00,49.06,49.15,49.05,49.15,8044.0,48.0497,48.1378,48.0399,48.1378,8044.0
2025-01-06 12:40:00,49.15,49.26,49.14,49.22,8144.0,48.1378,48.2455,48.128,48.2064,8144.0
2025-01-06 12:45:00,49.22,49.26,49.15,49.26,3282.0,48.2064,48.2455,48.1378,48.2455,3282.0
2025-01-06 12:50:00,49.27,49.38,49.27,49.35,11442.0,48.2553,48.3631,48.2553,48.3337,11442.0
2025-01-06 12:55:00,49.36,49.47,49.33,49.34,7824.0,48.3435,48.4512,48.3141,48.3239,7824.0
2025-01-06 13:00:00,49.36,49.58,49.35,49.49,8134.0,48.3435,48.559,48.3337,48.4708,8134.0
2025-01-06 13:05:00,49.49,49.62,49.48,49.54,15104.0,48.4708,48.5981,48.461,48.5198,15104.0
2025-01-06 13:10:00,49.61,49.61,49.5,49.5,6179.0,48.5883,48.5883,48.4806,48.4806,6179.0
2025-01-06 13:15:00,49.49,49.56,49.48,49.49,5000.0,48.4708,48.5394,48.461,48.4708,5000.0
2025-01-06 13:20:00,49.51,49.53,49.43,49.51,3362.0,48.4904,48.51,48.412,48.4904,3362.0
2025-01-06 13:25:00,49.5,49.54,49.5,49.53,1700.0,48.4806,48.5198,48.4806,48.51,1700.0
2025-01-06 13:30:00,49.53,49.7,49.53,49.67,15366.0,48.51,48.6765,48.51,48.6471,15366.0
2025-01-06 13:35:00,49.63,49.73,49.58,49.69,5610.0,48.6079,48.7059,48.559,48.6667,5610.0
2025-01-06 13:40:00,49.67,49.82,49.67,49.78,18906.0,48.6471,48.794,48.6471,48.7548,18906.0
2025-01-06 13:45:00,49.78,49.99,49.76,49.99,17339.0,48.7548,48.9605,48.7352,48.9605,17339.0
2025-01-06 13:50:00,49.95,49.96,49.82,49.84,31399.0,48.9213,48.9311,48.794,48.8136,31399.0
2025-01-06 13:55:00,49.83,49.89,49.8,49.89,7842.0,48.8038,48.8626,48.7744,48.8626,7842.0
2025-01-06 14:00:00,49.87,50.15,49.87,50.15,29334.0,48.843,49.1172,48.843,49.1172,29334.0
2025-01-06 14:05:00,50.11,50.12,49.98,49.98,10272.0,49.078,49.0878,48.9507,48.9507,10272.0
2025-01-06 14:10:00,50.02,50.04,49.85,49.86,18004.0,48.9899,49.0095,48.8234,48.8332,18004.0
2025-01-06 14:15:00,49.88,49.9,49.79,49.85,9034.0,48.8528,48.8724,48.7646,48.8234,9034.0
2025-01-06 14:20:00,49.86,49.91,49.85,49.89,8687.0,48.8332,48.8822,48.8234,48.8626,8687.0
2025-01-06 14:25:00,49.92,49.97,49.87,49.97,4834.0,48.8919,48.9409,48.843,48.9409,4834.0
2025-01-06 14:30:00,49.99,49.99,49.9,49.92,5309.0,48.9605,48.9605,48.8724,48.8919,5309.0
2025-01-06 14:35:00,49.93,50.0,49.93,49.99,2546.0,48.9017,48.9703,48.9017,48.9605,2546.0
2025-01-06 14:40:00,49.97,50.05,49.94,50.01,6308.0,48.9409,49.0193,48.9115,48.9801,6308.0
2025-01-06 14:45:00,49.98,49.99,49.92,49.93,2891.0,48.9507,48.9605,48.8919,48.9017,2891.0
2025-01-06 14:50:00,49.94,50.05,49.94,50.01,12336.0,48.9115,49.0193,48.9115,48.9801,12336.0
2025-01-06 14:55:00,50.05,50.23,50.04,50.19,17891.0,49.0193,49.1956,49.0095,49.1564,17891.0
2025-01-06 15:00:00,50.21,50.28,50.14,50.17,22873.0,49.176,49.2445,49.1074,49.1368,22873.0
2025-01-06 15:05:00,50.16,50.32,50.16,50.24,15714.0,49.127,49.2837,49.127,49.2054,15714.0
2025-01-06 15:10:00,50.29,50.31,50.23,50.31,12692.0,49.2543,49.2739,49.1956,49.2739,12692.0
2025-01-06 15:15:00,50.33,50.4,50.29,50.32,36092.0,49.2935,49.3621,49.2543,49.2837,36092.0
2025-01-06 15:20:00,50.36,50.42,50.16,50.16,18933.0,49.3229,49.3817,49.127,49.127,18933.0
2025-01-06 15:25:00,50.18,50.26,50.18,50.25,7072.0,49.1466,49.2249,49.1466,49.2152,7072.0
2025-01-06 15:30:00,50.23,50.25,50.17,50.25,6300.0,49.1956,49.2152,49.1368,49.2152,6300.0
2025-01-06 15:35:00,50.24,50.26,50.13,50.26,10508.0,49.2054,49.2249,49.0976,49.2249,10508.0
2025-01-06 15:40:00,50.26,50.36,50.23,50.32,9848.0,49.2249,49.3229,49.1956,49.2837,9848.0
2025-01-06 15:45:00,50.32,50.51,50.3,50.47,27443.0,49.2837,49.4698,49.2641,49.4306,27443.0
2025-01-06 15:50:00,50.48,50.49,50.25,50.35,32913.0,49.4404,49.4502,49.2152,49.3131,32913.0
2025-01-06 15:55:00,50.34,50.35,50.12,50.15,57117.0,49.3033,49.3131,49.0878,49.1172,57117.0
2025-01-07 09:30:00,49.54,49.63,49.47,49.58,74162.0,48.5198,48.6079,48.4512,48.559,74162.0
2025-01-07 09:35:00,49.55,49.64,49.39,49.47,38344.0,48.5296,48.6177,48.3729,48.4512,38344.0
2025-01-07 09:40:00,49.47,49.64,49.41,49.63,59395.0,48.4512,48.6177,48.3925,48.6079,59395.0
2025-01-07 09:45:00,49.63,49.8,49.57,49.78,51480.0,48.6079,48.7744,48.5492,48.7548,51480.0
2025-01-07 09:50:00,49.81,49.81,49.56,49.56,43688.0,48.7842,48.7842,48.5394,48.5394,43688.0
2025-01-07 09:55:00,49.53,49.59,49.48,49.52,34611.0,48.51,48.5687,48.461,48.5002,34611.0
2025-01-07 10:00:00,49.52,50.15,49.52,50.15,232281.0,48.5002,49.1172,48.5002,49.1172,232281.0
2025-01-07 10:05:00,50.13,50.34,50.05,50.28,74603.0,49.0976,49.3033,49.0193,49.2445,74603.0
2025-01-07 10:10:00,50.29,50.4,50.2,50.35,60623.0,49.2543,49.3621,49.1662,49.3131,60623.0
2025-01-07 10:15:00,50.32,50.5,50.22,50.22,91337.0,49.2837,49.46,49.1858,49.1858,91337.0
2025-01-07 10:20:00,50.24,50.24,50.01,50.03,59071.0,49.2054,49.2054,48.9801,48.9997,59071.0
2025-01-07 10:25:00,50.02,50.02,49.8,49.88,45742.0,48.9899,48.9899,48.7744,48.8528,45742.0
2025-01-07 10:30:00,49.89,50.12,49.86,50.04,64078.0,48.8626,49.0878,48.8332,49.0095,64078.0
2025-01-07 10:35:00,50.03,50.43,49.9,50.37,86176.0,48.9997,49.3914,48.8724,49.3327,86176.0
2025-01-07 10:40:00,50.36,50.42,50.27,50.32,80304.0,49.3229,49.3817,49.2347,49.2837,80304.0
2025-01-07 10:45:00,50.35,50.6,50.33,50.48,54885.0,49.3131,49.5579,49.2935,49.4404,54885.0
2025-01-07 10:50:00,50.46,50.47,50.23,50.36,38998.0,49.4208,49.4306,49.1956,49.3229,38998.0
2025-01-07 10:55:00,50.33,50.33,49.91,49.92,50307.0,49.2935,49.2935,48.8822,48.8919,50307.0
2025-01-07 11:00:00,49.92,49.93,49.79,49.84,40412.0,48.8919,48.9017,48.7646,48.8136,40412.0
2025-01-07 11:05:00,49.85,49.99,49.82,49.91,23797.0,48.8234,48.9605,48.794,48.8822,23797.0
2025-01-07 11:10:00,49.9,50.1,49.89,50.06,36093.0,48.8724,49.0682,48.8626,49.0291,36093.0
2025-01-07 11:15:00,50.07,50.24,49.99,50.15,28709.0,49.0389,49.2054,48.9605,49.1172,28709.0
2025-01-07 11:20:00,50.09,50.29,50.01,50.24,27711.0,49.0584,49.2543,48.9801,49.2054,27711.0
2025-01-07 11:25:00,50.2,50.25,50.02,50.09,22391.0,49.1662,49.2152,48.9899,49.0584,22391.0
2025-01-07 11:30:00,50.09,50.28,50.03,50.27,53579.0,49.0584,49.2445,48.9997,49.2347,53579.0
2025-01-07 11:35:00,50.27,50.4,49.99,50.0,35637.0,49.2347,49.3621,48.9605,48.9703,35637.0
2025-01-07 11:40:00,50.01,50.17,49.93,50.1,41903.0,48.9801,49.1368,48.9017,49.0682,41903.0
2025-01-07 11:45:00,50.08,50.14,50.03,50.08,11150.0,49.0487,49.1074,48.9997,49.0487,11150.0
2025-01-07 11:50:00,50.1,50.39,50.1,50.39,47185.0,49.0682,49.3523,49.0682,49.3523,47185.0
2025-01-07 11:55:00,50.35,50.48,50.32,50.43,34777.0,49.3131,49.4404,49.2837,49.3914,34777.0
2025-01-07 12:00:00,50.45,50.45,50.28,50.35,20049.0,49.411,49.411,49.2445,49.3131,20049.0
2025-01-07 12:05:00,50.33,50.43,50.28,50.4,16788.0,49.2935,49.3914,49.2445,49.3621,16788.0
2025-01-07 12:10:00,50.41,50.46,50.27,50.27,35906.0,49.3719,49.4208,49.2347,49.2347,35906.0
2025-01-07 12:15:00,50.28,50.29,50.15,50.21,13540.0,49.2445,49.2543,49.1172,49.176,13540.0
2025-01-07 12:20:00,50.21,50.39,50.19,50.35,16776.0,49.176,49.3523,49.1564,49.3131,16776.0
2025-01-07 12:25:00,50.34,50.51,50.33,50.41,24142.0,49.3033,49.4698,49.2935,49.3719,24142.0
2025-01-07 12:30:00,50.43,50.43,50.22,50.26,8360.0,49.3914,49.3914,49.1858,49.2249,8360.0
2025-01-07 12:35:00,50.28,50.5,50.28,50.43,10463.0,49.2445,49.46,49.2445,49.3914,10463.0
2025-01-07 12:40:00,50.46,50.54,50.43,50.53,11481.0,49.4208,49.4992,49.3914,49.4894,11481.0
2025-01-07 12:45:00,50.54,50.7,50.54,50.65,33462.0,49.4992,49.6559,49.4992,49.6069,33462.0
2025-01-07 12:50:00,50.65,50.73,50.63,50.63,15932.0,49.6069,49.6853,49.5873,49.5873,15932.0
2025-01-07 12:55:00,50.62,50.64,50.46,50.48,23090.0,49.5775,49.5971,49.4208,49.4404,23090.0
2025-01-07 13:00:00,50.45,50.45,50.35,50.39,17681.0,49.411,49.411,49.3131,49.3523,17681.0
2025-01-07 13:05:00,50.39,50.39,50.26,50.27,22858.0,49.3523,49.3523,49.2249,49.2347,22858.0
2025-01-07 13:10:00,50.24,50.33,50.23,50.31,8982.0,49.2054,49.2935,49.1956,49.2739,8982.0
2025-01-07 13:15:00,50.33,50.35,50.26,50.27,7299.0,49.2935,49.3131,49.2249,49.2347,7299.0
2025-01-07 13:20:00,50.28,50.28,50.19,50.22,3190.0,49.2445,49.2445,49.1564,49.1858,3190.0
2025-01-07 13:25:00,50.24,50.25,50.18,50.18,8630.0,49.2054,49.2152,49.1466,49.1466,8630.0
2025-01-07 13:30:00,50.2,50.29,50.19,50.21,11276.0,49.1662,49.2543,49.1564,49.176,11276.0
2025-01-07 13:35:00,50.23,50.39,50.23,50.34,14733.0,49.1956,49.3523,49.1956,49.3033,14733.0
2025-01-07 13:40:00,50.32,50.48,50.32,50.42,17773.0,49.2837,49.4404,49.2837,49.3817,17773.0
2025-01-07 13:45:00,50.41,50.41,50.33,50.34,12562.0,49.3719,49.3719,49.2935,49.3033,12562.0
2025-01-07 13:50:00,50.3,50.33,50.29,50.33,4142.0,49.2641,49.2935,49.2543,49.2935,4142.0
2025-01-07 13:55:00,50.32,50.4,50.32,50.37,6200.0,49.2837,49.3621,49.2837,49.3327,6200.0
2025-01-07 14:00:00,50.38,50.43,50.29,50.37,16057.0,49.3425,49.3914,49.2543,49.3327,16057.0
2025-01-07 14:05:00,50.39,50.39,50.32,50.32,3500.0,49.3523,49.3523,49.2837,49.2837,3500.0
2025-01-07 14:10:00,50.3,50.34,50.22,50.34,6549.0,49.2641,49.3033,49.1858,49.3033,6549.0
2025-01-07 14:15:00,50.36,50.42,50.34,50.4,12007.0,49.3229,49.3817,49.3033,49.3621,12007.0
2025-01-07 14:20:00,50.38,50.47,50.36,50.4,6319.0,49.3425,49.4306,49.3229,49.3621,6319.0
2025-01-07 14:25:00,50.4,50.4,50.34,50.35,2449.0,49.3621,49.3621,49.3033,49.3131,2449.0
2025-01-07 14:30:00,50.36,50.48,50.36,50.48,3646.0,49.3229,49.4404,49.3229,49.4404,3646.0
2025-01-07 14:35:00,50.44,50.57,50.44,50.57,4789.0,49.4012,49.5286,49.4012,49.5286,4789.0
2025-01-07 14:40:00,50.59,50.62,50.39,50.42,14007.0,49.5482,49.5775,49.3523,49.3817,14007.0
2025-01-07 14:45:00,50.39,50.56,50.35,50.55,8989.0,49.3523,49.5188,49.3131,49.509,8989.0
2025-01-07 14:50:00,50.53,50.57,50.47,50.54,4696.0,49.4894,49.5286,49.4306,49.4992,4696.0
2025-01-07 14:55:00,50.55,50.61,50.54,50.58,2201.0,49.509,49.5677,49.4992,49.5384,2201.0
2025-01-07 15:00:00,50.61,50.8,50.61,50.76,25893.0,49.5677,49.7538,49.5677,49.7147,25893.0
2025-01-07 15:05:00,50.75,50.81,50.7,50.81,20400.0,49.7049,49.7636,49.6559,49.7636,20400.0
2025-01-07 15:10:00,50.82,50.88,50.81,50.82,15905.0,49.7734,49.8322,49.7636,49.7734,15905.0
2025-01-07 15:15:00,50.8,50.94,50.76,50.93,12641.0,49.7538,49.8909,49.7147,49.8811,12641.0
2025-01-07 15:20:00,50.96,51.16,50.96,51.13,13577.0,49.9105,50.1064,49.9105,50.077,13577.0
2025-01-07 15:25:00,51.12,51.15,51.06,51.12,9957.0,50.0672,50.0966,50.0085,50.0672,9957.0
2025-01-07 15:30:00,51.07,51.21,51.04,51.2,31680.0,50.0183,50.1554,49.9889,50.1456,31680.0
2025-01-07 15:35:00,51.2,51.33,51.08,51.08,43193.0,50.1456,50.2729,50.0281,50.0281,43193.0
2025-01-07 15:40:00,51.09,51.14,50.93,51.14,132750.0,50.0379,50.0868,49.8811,50.0868,132750.0
2025-01-07 15:45:00,51.13,51.17,51.01,51.05,12102.0,50.077,50.1162,49.9595,49.9987,12102.0
2025-01-07 15:50:00,51.06,51.06,50.82,50.83,65561.0,50.0085,50.0085,49.7734,49.7832,65561.0
2025-01-07 15:55:00,50.84,50.87,50.78,50.8,35667.0,49.793,49.8224,49.7342,49.7538,35667.0
2025-01-08 09:30:00,50.82,51.19,50.82,51.17,81459.0,49.7734,50.1358,49.7734,50.1162,81459.0
2025-01-08 09:35:00,51.2,51.29,51.03,51.23,29263.0,50.1456,50.2337,49.9791,50.175,29263.0
2025-01-08 09:40:00,51.21,51.45,51.06,51.4,30280.0,50.1554,50.3904,50.0085,50.3415,30280.0
2025-01-08 09:45:00,51.41,51.47,51.26,51.32,51233.0,50.3513,50.41,50.2044,50.2631,51233.0
2025-01-08 09:50:00,51.3,51.55,51.18,51.47,82401.0,50.2435,50.4884,50.126,50.41,82401.0
2025-01-08 09:55:00,51.46,51.55,51.36,51.54,46231.0,50.4002,50.4884,50.3023,50.4786,46231.0
2025-01-08 10:00:00,51.57,51.57,51.21,51.22,39878.0,50.508,50.508,50.1554,50.1652,39878.0
2025-01-08 10:05:00,51.24,51.26,51.07,51.11,17076.0,50.1848,50.2044,50.0183,50.0574,17076.0
2025-01-08 10:10:00,51.08,51.36,51.03,51.32,46914.0,50.0281,50.3023,49.9791,50.2631,46914.0
2025-01-08 10:15:00,51.31,51.42,51.28,51.4,26317.0,50.2533,50.3611,50.2239,50.3415,26317.0
2025-01-08 10:20:00,51.38,51.55,51.3,51.35,31631.0,50.3219,50.4884,50.2435,50.2925,31631.0
2025-01-08 10:25:00,51.35,51.56,51.32,51.54,9735.0,50.2925,50.4982,50.2631,50.4786,9735.0
2025-01-08 10:30:00,51.55,51.57,51.37,51.39,38956.0,50.4884,50.508,50.3121,50.3317,38956.0
2025-01-08 10:35:00,51.38,51.4,51.16,51.28,25319.0,50.3219,50.3415,50.1064,50.2239,25319.0
2025-01-08 10:40:00,51.27,51.38,51.2,51.23,17502.0,50.2141,50.3219,50.1456,50.175,17502.0
2025-01-08 10:45:00,51.24,51.32,51.19,51.21,7160.0,50.1848,50.2631,50.1358,50.1554,7160.0
2025-01-08 10:50:00,51.18,51.18,50.97,51.04,22324.0,50.126,50.126,49.9203,49.9889,22324.0
2025-01-08 10:55:00,51.01,51.03,50.92,50.94,6101.0,49.9595,49.9791,49.8714,49.8909,6101.0
2025-01-08 11:00:00,50.93,51.01,50.91,50.96,7625.0,49.8811,49.9595,49.8616,49.9105,7625.0
2025-01-08 11:05:00,50.95,51.09,50.87,50.91,16344.0,49.9007,50.0379,49.8224,49.8616,16344.0
2025-01-08 11:10:00,50.87,50.91,50.82,50.91,13146.0,49.8224,49.8616,49.7734,49.8616,13146.0
2025-01-08 11:15:00,50.9,50.99,50.9,50.93,6042.0,49.8518,49.9399,49.8518,49.8811,6042.0
2025-01-08 11:20:00,50.87,50.91,50.81,50.9,15147.0,49.8224,49.8616,49.7636,49.8518,15147.0
2025-01-08 11:25:00,50.89,50.97,50.88,50.94,12392.0,49.842,49.9203,49.8322,49.8909,12392.0
2025-01-08 11:30:00,50.91,50.91,50.82,50.86,7453.0,49.8616,49.8616,49.7734,49.8126,7453.0
2025-01-08 11:35:00,50.84,50.86,50.63,50.65,32632.0,49.793,49.8126,49.5873,49.6069,32632.0
2025-01-08 11:40:00,50.63,50.77,50.59,50.66,13609.0,49.5873,49.7244,49.5482,49.6167,13609.0
2025-01-08 11:45:00,50.66,50.77,50.66,50.7,19296.0,49.6167,49.7244,49.6167,49.6559,19296.0
2025-01-08 11:50:00,50.7,50.8,50.7,50.8,6927.0,49.6559,49.7538,49.6559,49.7538,6927.0
2025-01-08 11:55:00,50.82,50.83,50.74,50.79,4894.0,49.7734,49.7832,49.6951,49.744,4894.0
2025-01-08 12:00:00,50.76,50.94,50.72,50.94,14918.0,49.7147,49.8909,49.6755,49.8909,14918.0
2025-01-08 12:05:00,50.94,51.1,50.92,51.08,10655.0,49.8909,50.0476,49.8714,50.0281,10655.0
2025-01-08 12:10:00,51.11,51.25,51.1,51.23,15862.0,50.0574,50.1946,50.0476,50.175,15862.0
2025-01-08 12:15:00,51.23,51.24,51.13,51.15,10782.0,50.175,50.1848,50.077,50.0966,10782.0
2025-01-08 12:20:00,51.15,51.32,51.12,51.25,17284.0,50.0966,50.2631,50.0672,50.1946,17284.0
2025-01-08 12:25:00,51.23,51.49,51.18,51.44,14248.0,50.175,50.4296,50.126,50.3806,14248.0
2025-01-08 12:30:00,51.41,51.48,51.32,51.39,31844.0,50.3513,50.4198,50.2631,50.3317,31844.0
2025-01-08 12:35:00,51.4,51.5,51.38,51.48,11841.0,50.3415,50.4394,50.3219,50.4198,11841.0
2025-01-08 12:40:00,51.47,51.5,51.29,51.3,21945.0,50.41,50.4394,50.2337,50.2435,21945.0
2025-01-08 12:45:00,51.29,51.43,51.29,51.42,6524.0,50.2337,50.3709,50.2337,50.3611,6524.0
2025-01-08 12:50:00,51.35,51.4,51.25,51.3,10350.0,50.2925,50.3415,50.1946,50.2435,10350.0
2025-01-08 12:55:00,51.32,51.32,51.16,51.22,8450.0,50.2631,50.2631,50.1064,50.1652,8450.0
2025-01-08 13:00:00,51.24,51.25,50.92,50.99,44910.0,50.1848,50.1946,49.8714,49.9399,44910.0
2025-01-08 13:05:00,50.98,51.02,50.88,51.0,23214.0,49.9301,49.9693,49.8322,49.9497,23214.0
2025-01-08 13:10:00,50.98,51.02,50.94,50.98,11662.0,49.9301,49.9693,49.8909,49.9301,11662.0
2025-01-08 13:15:00,50.98,50.98,50.85,50.92,7118.0,49.9301,49.9301,49.8028,49.8714,7118.0
2025-01-08 13:20:00,50.94,51.0,50.89,50.9,5604.0,49.8909,49.9497,49.842,49.8518,5604.0
2025-01-08 13:25:00,50.88,50.88,50.7,50.78,32811.0,49.8322,49.8322,49.6559,49.7342,32811.0
2025-01-08 13:30:00,50.79,50.88,50.79,50.88,9505.0,49.744,49.8322,49.744,49.8322,9505.0
2025-01-08 13:35:00,50.85,50.85,50.69,50.73,6700.0,49.8028,49.8028,49.6461,49.6853,6700.0
2025-01-08 13:40:00,50.71,50.79,50.71,50.72,6443.0,49.6657,49.744,49.6657,49.6755,6443.0
2025-01-08 13:45:00,50.72,50.91,50.72,50.91,15679.0,49.6755,49.8616,49.6755,49.8616,15679.0
2025-01-08 13:50:00,50.9,51.29,50.88,51.23,32460.0,49.8518,50.2337,49.8322,50.175,32460.0
2025-01-08 13:55:00,51.22,51.26,51.06,51.11,21395.0,50.1652,50.2044,50.0085,50.0574,21395.0
2025-01-08 14:00:00,51.1,51.22,51.08,51.1,31296.0,50.0476,50.1652,50.0281,50.0476,31296.0
2025-01-08 14:05:00,51.08,51.08,50.7,50.71,32820.0,50.0281,50.0281,49.6559,49.6657,32820.0
2025-01-08 14:10:00,50.71,50.98,50.71,50.97,16956.0,49.6657,49.9301,49.6657,49.9203,16956.0
2025-01-08 14:15:00,50.93,50.93,50.68,50.7,8817.0,49.8811,49.8811,49.6363,49.6559,8817.0
2025-01-08 14:20:00,50.69,50.71,50.47,50.53,27813.0,49.6461,49.6657,49.4306,49.4894,27813.0
2025-01-08 14:25:00,50.61,50.62,50.4,50.47,36686.0,49.5677,49.5775,49.3621,49.4306,36686.0
2025-01-08 14:30:00,50.48,50.74,50.48,50.7,7980.0,49.4404,49.6951,49.4404,49.6559,7980.0
2025-01-08 14:35:00,50.72,50.82,50.66,50.81,19393.0,49.6755,49.7734,49.6167,49.7636,19393.0
2025-01-08 14:40:00,50.83,50.89,50.77,50.86,15140.0,49.7832,49.842,49.7244,49.8126,15140.0
2025-01-08 14:45:00,50.86,50.87,50.74,50.78,9008.0,49.8126,49.8224,49.6951,49.7342,9008.0
2025-01-08 14:50:00,50.75,50.86,50.72,50.86,5561.0,49.7049,49.8126,49.6755,49.8126,5561.0
2025-01-08 14:55:00,50.84,50.88,50.75,50.82,21343.0,49.793,49.8322,49.7049,49.7734,21343.0
2025-01-08 15:00:00,50.82,50.83,50.73,50.75,5885.0,49.7734,49.7832,49.6853,49.7049,5885.0
2025-01-08 15:05:00,50.72,50.87,50.71,50.87,4253.0,49.6755,49.8224,49.6657,49.8224,4253.0
2025-01-08 15:10:00,50.82,50.9,50.77,50.9,30141.0,49.7734,49.8518,49.7244,49.8518,30141.0
2025-01-08 15:15:00,50.88,50.88,50.68,50.71,20316.0,49.8322,49.8322,49.6363,49.6657,20316.0
2025-01-08 15:20:00,50.7,50.72,50.64,50.65,4190.0,49.6559,49.6755,49.5971,49.6069,4190.0
2025-01-08 15:25:00,50.69,50.71,50.58,50.63,15685.0,49.6461,49.6657,49.5384,49.5873,15685.0
2025-01-08 15:30:00,50.62,50.75,50.58,50.75,16733.0,49.5775,49.7049,49.5384,49.7049,16733.0
2025-01-08 15:35:00,50.77,50.78,50.7,50.78,11942.0,49.7244,49.7342,49.6559,49.7342,11942.0
2025-01-08 15:40:00,50.77,50.8,50.65,50.67,17522.0,49.7244,49.7538,49.6069,49.6265,17522.0
2025-01-08 15:45:00,50.67,50.68,50.64,50.65,7088.0,49.6265,49.6363,49.5971,49.6069,7088.0
2025-01-08 15:50:00,50.64,50.65,50.48,50.5,23940.0,49.5971,49.6069,49.4404,49.46,23940.0
2025-01-08 15:55:00,50.52,50.62,50.43,50.55,82905.0,49.4796,49.5775,49.3914,49.509,82905.0
2025-01-10 09:30:00,51.27,51.78,51.25,51.49,153585.0,50.2141,50.7136,50.1946,50.4296,153585.0
2025-01-10 09:35:00,51.44,51.81,51.4,51.73,80520.0,50.3806,50.743,50.3415,50.6647,80520.0
2025-01-10 09:40:00,51.77,51.84,51.58,51.65,63376.0,50.7039,50.7724,50.5178,50.5863,63376.0
2025-01-10 09:45:00,51.61,52.0,51.53,51.91,71424.0,50.5471,50.9291,50.4688,50.841,71424.0
2025-01-10 09:50:00,51.95,51.99,51.76,51.93,65604.0,50.8801,50.9193,50.6941,50.8606,65604.0
2025-01-10 09:55:00,51.94,51.98,51.79,51.92,76514.0,50.8703,50.9095,50.7234,50.8508,76514.0
2025-01-10 10:00:00,51.93,52.75,51.93,52.63,221027.0,50.8606,51.6637,50.8606,51.5461,221027.0
2025-01-10 10:05:00,52.59,52.71,52.47,52.61,38601.0,51.507,51.6245,51.3894,51.5266,38601.0
2025-01-10 10:10:00,52.57,52.8,52.52,52.73,77424.0,51.4874,51.7126,51.4384,51.6441,77424.0
2025-01-10 10:15:00,52.72,52.81,52.47,52.64,45834.0,51.6343,51.7224,51.3894,51.5559,45834.0
2025-01-10 10:20:00,52.62,52.63,52.43,52.43,46561.0,51.5363,51.5461,51.3503,51.3503,46561.0
2025-01-10 10:25:00,52.49,52.59,52.42,52.44,22402.0,51.409,51.507,51.3405,51.3601,22402.0
2025-01-10 10:30:00,52.5,52.56,52.26,52.38,37567.0,51.4188,51.4776,51.1838,51.3013,37567.0
2025-01-10 10:35:00,52.4,52.47,52.36,52.45,25164.0,51.3209,51.3894,51.2817,51.3698,25164.0
2025-01-10 10:40:00,52.46,52.67,52.46,52.6,23154.0,51.3796,51.5853,51.3796,51.5168,23154.0
2025-01-10 10:45:00,52.62,52.62,52.42,52.47,17096.0,51.5363,51.5363,51.3405,51.3894,17096.0
2025-01-10 10:50:00,52.49,52.77,52.49,52.67,26166.0,51.409,51.6833,51.409,51.5853,26166.0
2025-01-10 10:55:00,52.67,52.73,52.54,52.67,19685.0,51.5853,51.6441,51.458,51.5853,19685.0
2025-01-10 11:00:00,52.65,52.9,52.61,52.89,37335.0,51.5657,51.8106,51.5266,51.8008,37335.0
2025-01-10 11:05:00,52.87,52.92,52.79,52.83,31421.0,51.7812,51.8302,51.7028,51.742,31421.0
2025-01-10 11:10:00,52.87,52.88,52.74,52.75,21099.0,51.7812,51.791,51.6539,51.6637,21099.0
2025-01-10 11:15:00,52.78,52.9,52.74,52.9,22180.0,51.6931,51.8106,51.6539,51.8106,22180.0
2025-01-10 11:20:00,52.89,52.89,52.73,52.81,11893.0,51.8008,51.8008,51.6441,51.7224,11893.0
2025-01-10 11:25:00,52.77,52.96,52.71,52.91,28439.0,51.6833,51.8693,51.6245,51.8204,28439.0
2025-01-10 11:30:00,52.93,53.04,52.9,53.01,40367.0,51.84,51.9477,51.8106,51.9183,40367.0
2025-01-10 11:35:00,53.0,53.1,52.96,53.03,21754.0,51.9085,52.0065,51.8693,51.9379,21754.0
2025-01-10 11:40:00,53.01,53.01,52.78,52.79,28249.0,51.9183,51.9183,51.6931,51.7028,28249.0
2025-01-10 11:45:00,52.8,52.98,52.77,52.91,15151.0,51.7126,51.8889,51.6833,51.8204,15151.0
2025-01-10 11:50:00,52.85,52.91,52.76,52.9,20803.0,51.7616,51.8204,51.6735,51.8106,20803.0
2025-01-10 11:55:00,52.9,53.12,52.9,53.09,13319.0,51.8106,52.026,51.8106,51.9967,13319.0
2025-01-10 12:00:00,53.09,53.21,53.02,53.18,21932.0,51.9967,52.1142,51.9281,52.0848,21932.0
2025-01-10 12:05:00,53.2,53.22,53.14,53.16,11967.0,52.1044,52.124,52.0456,52.0652,11967.0
2025-01-10 12:10:00,53.16,53.18,53.12,53.13,9350.0,52.0652,52.0848,52.026,52.0358,9350.0
2025-01-10 12:15:00,53.11,53.19,52.99,53.02,17876.0,52.0163,52.0946,51.8987,51.9281,17876.0
2025-01-10 12:20:00,52.99,53.16,52.99,53.07,8507.0,51.8987,52.0652,51.8987,51.9771,8507.0
2025-01-10 12:25:00,53.1,53.14,52.96,52.99,62486.0,52.0065,52.0456,51.8693,51.8987,62486.0
2025-01-10 12:30:00,52.99,53.0,52.89,52.91,65254.0,51.8987,51.9085,51.8008,51.8204,65254.0
2025-01-10 12:35:00,52.91,53.03,52.84,52.89,9348.0,51.8204,51.9379,51.7518,51.8008,9348.0
2025-01-10 12:40:00,52.89,52.9,52.81,52.83,16382.0,51.8008,51.8106,51.7224,51.742,16382.0
2025-01-10 12:45:00,52.82,52.88,52.67,52.73,16109.0,51.7322,51.791,51.5853,51.6441,16109.0
2025-01-10 12:50:00,52.75,52.81,52.75,52.78,14514.0,51.6637,51.7224,51.6637,51.6931,14514.0
2025-01-10 12:55:00,52.71,52.76,52.64,52.7,13561.0,51.6245,51.6735,51.5559,51.6147,13561.0
2025-01-10 13:00:00,52.69,52.82,52.64,52.77,21791.0,51.6049,51.7322,51.5559,51.6833,21791.0
2025-01-10 13:05:00,52.78,52.78,52.59,52.61,17745.0,51.6931,51.6931,51.507,51.5266,17745.0
2025-01-10 13:10:00,52.63,52.64,52.57,52.61,6040.0,51.5461,51.5559,51.4874,51.5266,6040.0
2025-01-10 13:15:00,52.6,52.63,52.48,52.52,14940.0,51.5168,51.5461,51.3992,51.4384,14940.0
2025-01-10 13:20:00,52.51,52.51,52.24,52.28,33946.0,51.4286,51.4286,51.1642,51.2033,33946.0
2025-01-10 13:25:00,52.25,52.31,52.17,52.3,35015.0,51.174,51.2327,51.0956,51.2229,35015.0
2025-01-10 13:30:00,52.27,52.45,52.27,52.31,9952.0,51.1936,51.3698,51.1936,51.2327,9952.0
2025-01-10 13:35:00,52.34,52.36,52.25,52.26,10810.0,51.2621,51.2817,51.174,51.1838,10810.0
2025-01-10 13:40:00,52.26,52.38,52.25,52.35,9684.0,51.1838,51.3013,51.174,51.2719,9684.0
2025-01-10 13:45:00,52.35,52.43,52.24,52.24,17408.0,51.2719,51.3503,51.1642,51.1642,17408.0
2025-01-10 13:50:00,52.27,52.41,52.27,52.3,31351.0,51.1936,51.3307,51.1936,51.2229,31351.0
2025-01-10 13:55:00,52.33,52.34,52.14,52.17,72848.0,51.2523,51.2621,51.0662,51.0956,72848.0
2025-01-10 14:00:00,52.16,52.41,52.15,52.4,17398.0,51.0858,51.3307,51.076,51.3209,17398.0
2025-01-10 14:05:00,52.41,52.72,52.41,52.72,24380.0,51.3307,51.6343,51.3307,51.6343,24380.0
2025-01-10 14:10:00,52.74,52.77,52.59,52.69,17695.0,51.6539,51.6833,51.507,51.6049,17695.0
2025-01-10 14:15:00,52.69,52.7,52.61,52.63,5770.0,51.6049,51.6147,51.5266,51.5461,5770.0
2025-01-10 14:20:00,52.65,52.78,52.65,52.67,13109.0,51.5657,51.6931,51.5657,51.5853,13109.0
2025-01-10 14:25:00,52.68,52.68,52.49,52.56,6594.0,51.5951,51.5951,51.409,51.4776,6594.0
2025-01-10 14:30:00,52.58,52.75,52.58,52.75,9676.0,51.4972,51.6637,51.4972,51.6637,9676.0
2025-01-10 14:35:00,52.72,52.78,52.67,52.67,10229.0,51.6343,51.6931,51.5853,51.5853,10229.0
2025-01-10 14:40:00,52.71,52.77,52.65,52.71,9416.0,51.6245,51.6833,51.5657,51.6245,9416.0
2025-01-10 14:45:00,52.73,52.82,52.71,52.82,12853.0,51.6441,51.7322,51.6245,51.7322,12853.0
2025-01-10 14:50:00,52.82,52.83,52.68,52.69,5719.0,51.7322,51.742,51.5951,51.6049,5719.0
2025-01-10 14:55:00,52.69,52.73,52.59,52.7,12179.0,51.6049,51.6441,51.507,51.6147,12179.0
2025-01-10 15:00:00,52.72,52.86,52.68,52.73,15660.0,51.6343,51.7714,51.5951,51.6441,15660.0
2025-01-10 15:05:00,52.7,52.75,52.6,52.74,7391.0,51.6147,51.6637,51.5168,51.6539,7391.0
2025-01-10 15:10:00,52.75,52.98,52.72,52.97,24492.0,51.6637,51.8889,51.6343,51.8791,24492.0
2025-01-10 15:15:00,52.96,53.13,52.9,53.09,16448.0,51.8693,52.0358,51.8106,51.9967,16448.0
2025-01-10 15:20:00,53.0,53.09,52.98,53.05,19895.0,51.9085,51.9967,51.8889,51.9575,19895.0
2025-01-10 15:25:00,53.05,53.12,53.02,53.04,7828.0,51.9575,52.026,51.9281,51.9477,7828.0
2025-01-10 15:30:00,53.1,53.2,53.04,53.12,14516.0,52.0065,52.1044,51.9477,52.026,14516.0
2025-01-10 15:35:00,53.13,53.14,52.89,52.99,21171.0,52.0358,52.0456,51.8008,51.8987,21171.0
2025-01-10 15:40:00,53.08,53.14,52.92,53.03,15631.0,51.9869,52.0456,51.8302,51.9379,15631.0
2025-01-10 15:45:00,53.06,53.13,53.03,53.1,19114.0,51.9673,52.0358,51.9379,52.0065,19114.0
2025-01-10 15:50:00,53.11,53.18,52.93,52.98,34589.0,52.0163,52.0848,51.84,51.8889,34589.0
2025-01-10 15:55:00,53.01,53.08,52.94,53.03,43415.0,51.9183,51.9869,51.8498,51.9379,43415.0
2025-01-13 09:30:00,53.29,53.39,52.89,52.89,197686.0,52.1925,52.2905,51.8008,51.8008,197686.0
2025-01-13 09:35:00,52.89,53.01,52.69,52.97,44086.0,51.8008,51.9183,51.6049,51.8791,44086.0
2025-01-13 09:40:00,52.97,53.03,52.66,52.7,54048.0,51.8791,51.9379,51.5755,51.6147,54048.0
2025-01-13 09:45:00,52.69,52.78,52.54,52.6,42929.0,51.6049,51.6931,51.458,51.5168,42929.0
2025-01-13 09:50:00,52.6,52.74,52.49,52.58,48945.0,51.5168,51.6539,51.409,51.4972,48945.0
2025-01-13 09:55:00,52.58,52.59,52.29,52.3,35858.0,51.4972,51.507,51.2131,51.2229,35858.0
2025-01-13 10:00:00,52.34,52.59,52.34,52.51,45963.0,51.2621,51.507,51.2621,51.4286,45963.0
2025-01-13 10:05:00,52.49,52.53,52.23,52.52,27611.0,51.409,51.4482,51.1544,51.4384,27611.0
2025-01-13 10:10:00,52.51,52.69,52.51,52.64,21919.0,51.4286,51.6049,51.4286,51.5559,21919.0
2025-01-13 10:15:00,52.62,52.71,52.33,52.38,43048.0,51.5363,51.6245,51.2523,51.3013,43048.0
2025-01-13 10:20:00,52.39,52.54,52.27,52.46,43011.0,51.3111,51.458,51.1936,51.3796,43011.0
2025-01-13 10:25:00,52.47,52.69,52.47,52.66,21046.0,51.3894,51.6049,51.3894,51.5755,21046.0
2025-01-13 10:30:00,52.65,52.69,52.44,52.64,34305.0,51.5657,51.6049,51.3601,51.5559,34305.0
2025-01-13 10:35:00,52.62,52.64,52.18,52.23,32167.0,51.5363,51.5559,51.1054,51.1544,32167.0
2025-01-13 10:40:00,52.21,52.35,52.13,52.21,49061.0,51.1348,51.2719,51.0564,51.1348,49061.0
2025-01-13 10:45:00,52.21,52.29,52.12,52.22,15723.0,51.1348,51.2131,51.0466,51.1446,15723.0
2025-01-13 10:50:00,52.25,52.39,52.21,52.37,28766.0,51.174,51.3111,51.1348,51.2915,28766.0
2025-01-13 10:55:00,52.35,52.36,52.29,52.32,17106.0,51.2719,51.2817,51.2131,51.2425,17106.0
2025-01-13 11:00:00,52.29,52.54,52.27,52.52,24009.0,51.2131,51.458,51.1936,51.4384,24009.0
2025-01-13 11:05:00,52.5,52.6,52.42,52.5,15400.0,51.4188,51.5168,51.3405,51.4188,15400.0
2025-01-13 11:10:00,52.48,52.59,52.41,52.55,26863.0,51.3992,51.507,51.3307,51.4678,26863.0
2025-01-13 11:15:00,52.55,52.59,52.5,52.52,17195.0,51.4678,51.507,51.4188,51.4384,17195.0
2025-01-13 11:20:00,52.54,52.58,52.37,52.49,25797.0,51.458,51.4972,51.2915,51.409,25797.0
2025-01-13 11:25:00,52.48,52.54,52.42,52.54,12317.0,51.3992,51.458,51.3405,51.458,12317.0
2025-01-13 11:30:00,52.55,52.6,52.5,52.53,14925.0,51.4678,51.5168,51.4188,51.4482,14925.0
2025-01-13 11:35:00,52.52,52.77,52.4,52.71,20820.0,51.4384,51.6833,51.3209,51.6245,20820.0
2025-01-13 11:40:00,52.72,52.72,52.39,52.45,10470.0,51.6343,51.6343,51.3111,51.3698,10470.0
2025-01-13 11:45:00,52.44,52.61,52.44,52.58,8301.0,51.3601,51.5266,51.3601,51.4972,8301.0
2025-01-13 11:50:00,52.58,52.77,52.58,52.77,8508.0,51.4972,51.6833,51.4972,51.6833,8508.0
2025-01-13 11:55:00,52.82,53.0,52.82,52.96,29675.0,51.7322,51.9085,51.7322,51.8693,29675.0
2025-01-13 12:00:00,52.94,53.01,52.77,52.87,21610.0,51.8498,51.9183,51.6833,51.7812,21610.0
2025-01-13 12:05:00,52.84,52.84,52.59,52.59,13609.0,51.7518,51.7518,51.507,51.507,13609.0
2025-01-13 12:10:00,52.57,52.63,52.54,52.57,6030.0,51.4874,51.5461,51.458,51.4874,6030.0
2025-01-13 12:15:00,52.55,52.59,52.41,52.44,17620.0,51.4678,51.507,51.3307,51.3601,17620.0
2025-01-13 12:20:00,52.46,52.48,52.36,52.44,23946.0,51.3796,51.3992,51.2817,51.3601,23946.0
2025-01-13 12:25:00,52.45,52.47,52.39,52.46,12270.0,51.3698,51.3894,51.3111,51.3796,12270.0
2025-01-13 12:30:00,52.53,52.55,52.41,52.47,5297.0,51.4482,51.4678,51.3307,51.3894,5297.0
2025-01-13 12:35:00,52.48,52.57,52.46,52.57,8950.0,51.3992,51.4874,51.3796,51.4874,8950.0
2025-01-13 12:40:00,52.6,52.61,52.45,52.54,7375.0,51.5168,51.5266,51.3698,51.458,7375.0
2025-01-13 12:45:00,52.51,52.51,52.38,52.43,6543.0,51.4286,51.4286,51.3013,51.3503,6543.0
2025-01-13 12:50:00,52.43,52.43,52.34,52.38,13593.0,51.3503,51.3503,51.2621,51.3013,13593.0
2025-01-13 12:55:00,52.36,52.36,52.13,52.15,22583.0,51.2817,51.2817,51.0564,51.076,22583.0
2025-01-13 13:00:00,52.15,52.24,52.14,52.2,9915.0,51.076,51.1642,51.0662,51.125,9915.0
2025-01-13 13:05:00,52.22,52.27,52.08,52.17,28990.0,51.1446,51.1936,51.0075,51.0956,28990.0
2025-01-13 13:10:00,52.15,52.22,52.11,52.2,11998.0,51.076,51.1446,51.0368,51.125,11998.0
2025-01-13 13:15:00,52.19,52.24,52.15,52.23,11533.0,51.1152,51.1642,51.076,51.1544,11533.0
2025-01-13 13:20:00,52.24,52.3,52.19,52.26,14620.0,51.1642,51.2229,51.1152,51.1838,14620.0
2025-01-13 13:25:00,52.24,52.26,52.1,52.1,19914.0,51.1642,51.1838,51.0271,51.0271,19914.0
2025-01-13 13:30:00,52.1,52.17,52.02,52.08,50109.0,51.0271,51.0956,50.9487,51.0075,50109.0
2025-01-13 13:35:00,52.03,52.17,52.02,52.05,13708.0,50.9585,51.0956,50.9487,50.9781,13708.0
2025-01-13 13:40:00,52.06,52.13,52.06,52.12,8474.0,50.9879,51.0564,50.9879,51.0466,8474.0
2025-01-13 13:45:00,52.12,52.13,51.86,51.9,171271.0,51.0466,51.0564,50.792,50.8312,171271.0
2025-01-13 13:50:00,51.9,52.12,51.9,52.12,16516.0,50.8312,51.0466,50.8312,51.0466,16516.0
2025-01-13 13:55:00,52.12,52.17,51.97,52.0,13434.0,51.0466,51.0956,50.8997,50.9291,13434.0
2025-01-13 14:00:00,52.02,52.24,52.01,52.22,25542.0,50.9487,51.1642,50.9389,51.1446,25542.0
2025-01-13 14:05:00,52.2,52.23,52.09,52.09,10700.0,51.125,51.1544,51.0173,51.0173,10700.0
2025-01-13 14:10:00,52.1,52.17,52.01,52.12,6135.0,51.0271,51.0956,50.9389,51.0466,6135.0
2025-01-13 14:15:00,52.13,52.21,52.1,52.2,4244.0,51.0564,51.1348,51.0271,51.125,4244.0
2025-01-13 14:20:00,52.15,52.24,52.08,52.14,5190.0,51.076,51.1642,51.0075,51.0662,5190.0
2025-01-13 14:25:00,52.15,52.15,51.94,51.95,6949.0,51.076,51.076,50.8703,50.8801,6949.0
2025-01-13 14:30:00,51.94,52.03,51.89,52.03,8222.0,50.8703,50.9585,50.8214,50.9585,8222.0
2025-01-13 14:35:00,51.99,52.09,51.86,51.92,6799.0,50.9193,51.0173,50.792,50.8508,6799.0
2025-01-13 14:40:00,51.91,51.92,51.79,51.86,6588.0,50.841,50.8508,50.7234,50.792,6588.0
2025-01-13 14:45:00,51.9,52.11,51.87,52.1,11952.0,50.8312,51.0368,50.8018,51.0271,11952.0
2025-01-13 14:50:00,52.09,52.14,51.99,52.03,12536.0,51.0173,51.0662,50.9193,50.9585,12536.0
2025-01-13 14:55:00,52.02,52.02,51.9,51.94,11907.0,50.9487,50.9487,50.8312,50.8703,11907.0
2025-01-13 15:00:00,51.95,52.08,51.95,52.01,17870.0,50.8801,51.0075,50.8801,50.9389,17870.0
2025-01-13 15:05:00,51.98,51.99,51.85,51.92,6633.0,50.9095,50.9193,50.7822,50.8508,6633.0
2025-01-13 15:10:00,51.91,51.95,51.87,51.91,5322.0,50.841,50.8801,50.8018,50.841,5322.0
2025-01-13 15:15:00,51.93,51.95,51.74,51.74,11551.0,50.8606,50.8801,50.6745,50.6745,11551.0
2025-01-13 15:20:00,51.75,51.92,51.75,51.91,22632.0,50.6843,50.8508,50.6843,50.841,22632.0
2025-01-13 15:25:00,51.88,51.91,51.86,51.9,9498.0,50.8116,50.841,50.792,50.8312,9498.0
2025-01-13 15:30:00,51.9,51.93,51.82,51.87,11338.0,50.8312,50.8606,50.7528,50.8018,11338.0
2025-01-13 15:35:00,51.88,51.89,51.77,51.86,9999.0,50.8116,50.8214,50.7039,50.792,9999.0
2025-01-13 15:40:00,51.83,51.96,51.81,51.94,9938.0,50.7626,50.8899,50.743,50.8703,9938.0
2025-01-13 15:45:00,51.93,52.0,51.89,51.95,27101.0,50.8606,50.9291,50.8214,50.8801,27101.0
2025-01-13 15:50:00,51.95,51.95,51.67,51.72,34531.0,50.8801,50.8801,50.6059,50.6549,34531.0
2025-01-13 15:55:00,51.72,51.75,51.61,51.7,67001.0,50.6549,50.6843,50.5471,50.6353,67001.0
2025-01-14 09:30:00,51.03,51.28,50.96,51.18,140815.0,49.9791,50.2239,49.9105,50.126,140815.0
2025-01-14 09:35:00,51.17,51.19,50.98,51.11,50597.0,50.1162,50.1358,49.9301,50.0574,50597.0
2025-01-14 09:40:00,51.12,51.16,50.99,51.02,54618.0,50.0672,50.1064,49.9399,49.9693,54618.0
2025-01-14 09:45:00,51.01,51.28,50.96,51.14,66486.0,49.9595,50.2239,49.9105,50.0868,66486.0
2025-01-14 09:50:00,51.13,51.45,51.13,51.35,51078.0,50.077,50.3904,50.077,50.2925,51078.0
2025-01-14 09:55:00,51.34,51.52,51.28,51.42,29506.0,50.2827,50.459,50.2239,50.3611,29506.0
2025-01-14 10:00:00,51.41,51.43,51.22,51.25,31432.0,50.3513,50.3709,50.1652,50.1946,31432.0
2025-01-14 10:05:00,51.3,51.31,50.99,51.14,61155.0,50.2435,50.2533,49.9399,50.0868,61155.0
2025-01-14 10:10:00,51.13,51.19,51.0,51.1,92929.0,50.077,50.1358,49.9497,50.0476,92929.0
2025-01-14 10:15:00,51.08,51.11,50.97,51.01,18856.0,50.0281,50.0574,49.9203,49.9595,18856.0
2025-01-14 10:20:00,51.07,51.22,51.03,51.06,32210.0,50.0183,50.1652,49.9791,50.0085,32210.0
2025-01-14 10:25:00,51.04,51.2,50.99,51.09,30960.0,49.9889,50.1456,49.9399,50.0379,30960.0
2025-01-14 10:30:00,51.08,51.17,51.07,51.11,29042.0,50.0281,50.1162,50.0183,50.0574,29042.0
2025-01-14 10:35:00,51.12,51.24,51.07,51.17,19030.0,50.0672,50.1848,50.0183,50.1162,19030.0
2025-01-14 10:40:00,51.17,51.19,50.89,50.9,31153.0,50.1162,50.1358,49.842,49.8518,31153.0
2025-01-14 10:45:00,50.9,51.04,50.88,51.02,22055.0,49.8518,49.9889,49.8322,49.9693,22055.0
2025-01-14 10:50:00,51.05,51.22,51.0,51.01,53741.0,49.9987,50.1652,49.9497,49.9595,53741.0
2025-01-14 10:55:00,51.02,51.18,51.02,51.18,16960.0,49.9693,50.126,49.9693,50.126,16960.0
2025-01-14 11:00:00,51.16,51.63,51.16,51.58,53911.0,50.1064,50.5667,50.1064,50.5178,53911.0
2025-01-14 11:05:00,51.57,51.58,51.4,51.4,20383.0,50.508,50.5178,50.3415,50.3415,20383.0
2025-01-14 11:10:00,51.49,51.65,51.46,51.57,23021.0,50.4296,50.5863,50.4002,50.508,23021.0
2025-01-14 11:15:00,51.58,51.64,51.47,51.59,20864.0,50.5178,50.5765,50.41,50.5276,20864.0
2025-01-14 11:20:00,51.55,51.64,51.51,51.58,19663.0,50.4884,50.5765,50.4492,50.5178,19663.0
2025-01-14 11:25:00,51.57,51.65,51.38,51.65,51114.0,50.508,50.5863,50.3219,50.5863,51114.0
2025-01-14 11:30:00,51.66,51.69,51.55,51.67,25135.0,50.5961,50.6255,50.4884,50.6059,25135.0
2025-01-14 11:35:00,51.66,51.87,51.66,51.76,10585.0,50.5961,50.8018,50.5961,50.6941,10585.0
2025-01-14 11:40:00,51.75,52.02,51.75,52.0,28084.0,50.6843,50.9487,50.6843,50.9291,28084.0
2025-01-14 11:45:00,51.97,52.04,51.91,51.98,37235.0,50.8997,50.9683,50.841,50.9095,37235.0
2025-01-14 11:50:00,51.99,52.05,51.98,51.98,8827.0,50.9193,50.9781,50.9095,50.9095,8827.0
2025-01-14 11:55:00,51.94,52.18,51.94,52.18,17326.0,50.8703,51.1054,50.8703,51.1054,17326.0
2025-01-14 12:00:00,52.19,52.22,52.06,52.06,13592.0,51.1152,51.1446,50.9879,50.9879,13592.0
2025-01-14 12:05:00,52.11,52.17,52.0,52.04,39195.0,51.0368,51.0956,50.9291,50.9683,39195.0
2025-01-14 12:10:00,52.05,52.05,51.89,51.95,23682.0,50.9781,50.9781,50.8214,50.8801,23682.0
2025-01-14 12:15:00,51.96,51.96,51.8,51.95,16796.0,50.8899,50.8899,50.7332,50.8801,16796.0
2025-01-14 12:20:00,51.93,52.04,51.92,51.98,11454.0,50.8606,50.9683,50.8508,50.9095,11454.0
2025-01-14 12:25:00,51.94,51.95,51.84,51.9,5836.0,50.8703,50.8801,50.7724,50.8312,5836.0
2025-01-14 12:30:00,51.92,52.14,51.9,52.13,23015.0,50.8508,51.0662,50.8312,51.0564,23015.0
2025-01-14 12:35:00,52.11,52.15,51.93,51.93,19385.0,51.0368,51.076,50.8606,50.8606,19385.0
2025-01-14 12:40:00,51.94,51.97,51.75,51.8,8816.0,50.8703,50.8997,50.6843,50.7332,8816.0
2025-01-14 12:45:00,51.79,51.86,51.78,51.8,8508.0,50.7234,50.792,50.7136,50.7332,8508.0
2025-01-14 12:50:00,51.79,51.79,51.66,51.7,14860.0,50.7234,50.7234,50.5961,50.6353,14860.0
2025-01-14 12:55:00,51.75,51.81,51.7,51.7,11684.0,50.6843,50.743,50.6353,50.6353,11684.0
2025-01-14 13:00:00,51.73,51.73,51.61,51.61,4365.0,50.6647,50.6647,50.5471,50.5471,4365.0
2025-01-14 13:05:00,51.6,51.63,51.54,51.6,8473.0,50.5374,50.5667,50.4786,50.5374,8473.0
2025-01-14 13:10:00,51.59,51.64,51.58,51.61,5410.0,50.5276,50.5765,50.5178,50.5471,5410.0
2025-01-14 13:15:00,51.63,51.63,51.47,51.53,10095.0,50.5667,50.5667,50.41,50.4688,10095.0
2025-01-14 13:20:00,51.52,51.53,51.42,51.42,4381.0,50.459,50.4688,50.3611,50.3611,4381.0
2025-01-14 13:25:00,51.41,51.43,51.34,51.39,17242.0,50.3513,50.3709,50.2827,50.3317,17242.0
2025-01-14 13:30:00,51.4,51.41,51.32,51.32,11033.0,50.3415,50.3513,50.2631,50.2631,11033.0
2025-01-14 13:35:00,51.3,51.33,51.2,51.2,10591.0,50.2435,50.2729,50.1456,50.1456,10591.0
2025-01-14 13:40:00,51.18,51.19,51.05,51.06,12662.0,50.126,50.1358,49.9987,50.0085,12662.0
2025-01-14 13:45:00,51.1,51.11,50.97,50.97,8259.0,50.0476,50.0574,49.9203,49.9203,8259.0
2025-01-14 13:50:00,50.97,51.0,50.92,50.93,15900.0,49.9203,49.9497,49.8714,49.8811,15900.0
2025-01-14 13:55:00,50.9,50.92,50.83,50.87,49874.0,49.8518,49.8714,49.7832,49.8224,49874.0
2025-01-14 14:00:00,50.87,51.04,50.87,51.0,30354.0,49.8224,49.9889,49.8224,49.9497,30354.0
2025-01-14 14:05:00,50.99,51.01,50.91,50.98,8970.0,49.9399,49.9595,49.8616,49.9301,8970.0
2025-01-14 14:10:00,50.96,51.05,50.94,50.95,44010.0,49.9105,49.9987,49.8909,49.9007,44010.0
2025-01-14 14:15:00,50.95,50.96,50.82,50.88,5249.0,49.9007,49.9105,49.7734,49.8322,5249.0
2025-01-14 14:20:00,50.87,50.92,50.86,50.87,5944.0,49.8224,49.8714,49.8126,49.8224,5944.0
2025-01-14 14:25:00,50.84,51.0,50.81,51.0,9035.0,49.793,49.9497,49.7636,49.9497,9035.0
2025-01-14 14:30:00,51.0,51.01,50.79,50.83,6499.0,49.9497,49.9595,49.744,49.7832,6499.0
2025-01-14 14:35:00,50.85,50.85,50.78,50.84,9338.0,49.8028,49.8028,49.7342,49.793,9338.0
2025-01-14 14:40:00,50.85,50.93,50.83,50.89,7945.0,49.8028,49.8811,49.7832,49.842,7945.0
2025-01-14 14:45:00,50.92,50.95,50.88,50.95,6590.0,49.8714,49.9007,49.8322,49.9007,6590.0
2025-01-14 14:50:00,50.96,51.17,50.96,51.15,32128.0,49.9105,50.1162,49.9105,50.0966,32128.0
2025-01-14 14:55:00,51.16,51.47,51.14,51.43,23877.0,50.1064,50.41,50.0868,50.3709,23877.0
2025-01-14 15:00:00,51.42,51.72,51.36,51.68,39325.0,50.3611,50.6549,50.3023,50.6157,39325.0
2025-01-14 15:05:00,51.71,51.72,51.52,51.57,29676.0,50.6451,50.6549,50.459,50.508,29676.0
2025-01-14 15:10:00,51.6,51.63,51.5,51.54,6800.0,50.5374,50.5667,50.4394,50.4786,6800.0
2025-01-14 15:15:00,51.54,51.54,51.39,51.46,23985.0,50.4786,50.4786,50.3317,50.4002,23985.0
2025-01-14 15:20:00,51.43,51.54,51.29,51.33,14161.0,50.3709,50.4786,50.2337,50.2729,14161.0
2025-01-14 15:25:00,51.33,51.42,51.33,51.33,10500.0,50.2729,50.3611,50.2729,50.2729,10500.0
2025-01-14 15:30:00,51.3,51.43,51.28,51.4,33044.0,50.2435,50.3709,50.2239,50.3415,33044.0
2025-01-14 15:35:00,51.38,51.45,51.28,51.44,13456.0,50.3219,50.3904,50.2239,50.3806,13456.0
2025-01-14 15:40:00,51.43,51.47,51.32,51.32,20559.0,50.3709,50.41,50.2631,50.2631,20559.0
2025-01-14 15:45:00,51.32,51.33,51.15,51.23,19328.0,50.2631,50.2729,50.0966,50.175,19328.0
2025-01-14 15:50:00,51.23,51.23,50.91,50.97,31360.0,50.175,50.175,49.8616,49.9203,31360.0
2025-01-14 15:55:00,50.97,51.03,50.85,50.89,52811.0,49.9203,49.9791,49.8028,49.842,52811.0
2025-01-15 09:30:00,48.64,48.91,48.55,48.58,256941.0,47.6383,47.9027,47.5502,47.5795,256941.0
2025-01-15 09:35:00,48.59,48.81,48.5,48.71,167463.0,47.5893,47.8048,47.5012,47.7069,167463.0
2025-01-15 09:40:00,48.69,48.69,48.55,48.57,101595.0,47.6873,47.6873,47.5502,47.5698,101595.0
2025-01-15 09:45:00,48.55,48.58,48.34,48.36,86159.0,47.5502,47.5795,47.3445,47.3641,86159.0
2025-01-15 09:50:00,48.38,48.63,48.38,48.58,68875.0,47.3837,47.6285,47.3837,47.5795,68875.0
2025-01-15 09:55:00,48.57,48.58,48.29,48.36,71612.0,47.5698,47.5795,47.2955,47.3641,71612.0
2025-01-15 10:00:00,48.34,48.48,48.33,48.48,64260.0,47.3445,47.4816,47.3347,47.4816,64260.0
2025-01-15 10:05:00,48.46,48.56,48.38,48.41,79028.0,47.462,47.56,47.3837,47.413,79028.0
2025-01-15 10:10:00,48.4,48.41,48.25,48.29,38656.0,47.4033,47.413,47.2563,47.2955,38656.0
2025-01-15 10:15:00,48.29,48.3,48.21,48.29,51384.0,47.2955,47.3053,47.2172,47.2955,51384.0
2025-01-15 10:20:00,48.28,48.43,48.28,48.35,44412.0,47.2857,47.4326,47.2857,47.3543,44412.0
2025-01-15 10:25:00,48.34,48.44,48.34,48.44,67387.0,47.3445,47.4424,47.3445,47.4424,67387.0
2025-01-15 10:30:00,48.44,48.53,48.38,48.47,45193.0,47.4424,47.5306,47.3837,47.4718,45193.0
2025-01-15 10:35:00,48.48,48.7,48.48,48.67,56199.0,47.4816,47.6971,47.4816,47.6677,56199.0
2025-01-15 10:40:00,48.7,48.71,48.52,48.65,73616.0,47.6971,47.7069,47.5208,47.6481,73616.0
2025-01-15 10:45:00,48.65,48.79,48.58,48.74,49789.0,47.6481,47.7852,47.5795,47.7363,49789.0
2025-01-15 10:50:00,48.76,48.85,48.63,48.67,51924.0,47.7558,47.844,47.6285,47.6677,51924.0
2025-01-15 10:55:00,48.67,48.67,48.55,48.65,41308.0,47.6677,47.6677,47.5502,47.6481,41308.0
2025-01-15 11:00:00,48.63,48.63,48.5,48.58,56343.0,47.6285,47.6285,47.5012,47.5795,56343.0
2025-01-15 11:05:00,48.57,48.7,48.49,48.56,50933.0,47.5698,47.6971,47.4914,47.56,50933.0
2025-01-15 11:10:00,48.56,48.6,48.51,48.55,23723.0,47.56,47.5991,47.511,47.5502,23723.0
2025-01-15 11:15:00,48.56,48.77,48.51,48.72,42854.0,47.56,47.7656,47.511,47.7167,42854.0
2025-01-15 11:20:00,48.72,48.81,48.56,48.68,49542.0,47.7167,47.8048,47.56,47.6775,49542.0
2025-01-15 11:25:00,48.68,48.71,48.63,48.7,45065.0,47.6775,47.7069,47.6285,47.6971,45065.0
2025-01-15 11:30:00,48.73,49.02,48.73,48.96,53955.0,47.7265,48.0105,47.7265,47.9517,53955.0
2025-01-15 11:35:00,48.94,48.94,48.84,48.91,14769.0,47.9321,47.9321,47.8342,47.9027,14769.0
2025-01-15 11:40:00,48.89,48.99,48.84,48.96,26478.0,47.8832,47.9811,47.8342,47.9517,26478.0
2025-01-15 11:45:00,48.9,48.97,48.88,48.88,15482.0,47.893,47.9615,47.8734,47.8734,15482.0
2025-01-15 11:50:00,48.88,48.99,48.88,48.93,79983.0,47.8734,47.9811,47.8734,47.9223,79983.0
2025-01-15 11:55:00,48.93,48.95,48.79,48.84,35932.0,47.9223,47.9419,47.7852,47.8342,35932.0
2025-01-15 12:00:00,48.85,48.9,48.74,48.79,30207.0,47.844,47.893,47.7363,47.7852,30207.0
2025-01-15 12:05:00,48.78,48.78,48.66,48.73,32614.0,47.7754,47.7754,47.6579,47.7265,32614.0
2025-01-15 12:10:00,48.71,48.73,48.65,48.71,18969.0,47.7069,47.7265,47.6481,47.7069,18969.0
2025-01-15 12:15:00,48.71,48.77,48.61,48.77,22145.0,47.7069,47.7656,47.6089,47.7656,22145.0
2025-01-15 12:20:00,48.77,48.85,48.69,48.8,24964.0,47.7656,47.844,47.6873,47.795,24964.0
2025-01-15 12:25:00,48.8,48.8,48.66,48.7,12819.0,47.795,47.795,47.6579,47.6971,12819.0
2025-01-15 12:30:00,48.67,48.72,48.59,48.61,18305.0,47.6677,47.7167,47.5893,47.6089,18305.0
2025-01-15 12:35:00,48.6,48.66,48.53,48.55,25373.0,47.5991,47.6579,47.5306,47.5502,25373.0
2025-01-15 12:40:00,48.55,48.55,48.5,48.5,20717.0,47.5502,47.5502,47.5012,47.5012,20717.0
2025-01-15 12:45:00,48.51,48.54,48.49,48.53,12805.0,47.511,47.5404,47.4914,47.5306,12805.0
2025-01-15 12:50:00,48.54,48.66,48.54,48.58,12205.0,47.5404,47.6579,47.5404,47.5795,12205.0
2025-01-15 12:55:00,48.58,48.76,48.58,48.75,15651.0,47.5795,47.7558,47.5795,47.746,15651.0
2025-01-15 13:00:00,48.7,48.7,48.55,48.62,7932.0,47.6971,47.6971,47.5502,47.6187,7932.0
2025-01-15 13:05:00,48.58,48.68,48.57,48.66,9189.0,47.5795,47.6775,47.5698,47.6579,9189.0
2025-01-15 13:10:00,48.65,48.67,48.59,48.61,8487.0,47.6481,47.6677,47.5893,47.6089,8487.0
2025-01-15 13:15:00,48.61,48.62,48.52,48.53,25711.0,47.6089,47.6187,47.5208,47.5306,25711.0
2025-01-15 13:20:00,48.53,48.54,48.49,48.54,16122.0,47.5306,47.5404,47.4914,47.5404,16122.0
2025-01-15 13:25:00,48.54,48.55,48.46,48.46,15690.0,47.5404,47.5502,47.462,47.462,15690.0
2025-01-15 13:30:00,48.47,48.47,48.42,48.44,13310.0,47.4718,47.4718,47.4228,47.4424,13310.0
2025-01-15 13:35:00,48.45,48.51,48.41,48.41,41252.0,47.4522,47.511,47.413,47.413,41252.0
2025-01-15 13:40:00,48.44,48.44,48.35,48.38,32675.0,47.4424,47.4424,47.3543,47.3837,32675.0
2025-01-15 13:45:00,48.35,48.4,48.35,48.36,4890.0,47.3543,47.4033,47.3543,47.3641,4890.0
2025-01-15 13:50:00,48.35,48.35,48.27,48.28,20852.0,47.3543,47.3543,47.2759,47.2857,20852.0
2025-01-15 13:55:00,48.33,48.35,48.31,48.33,15889.0,47.3347,47.3543,47.3151,47.3347,15889.0
2025-01-15 14:00:00,48.32,48.35,48.3,48.34,8395.0,47.3249,47.3543,47.3053,47.3445,8395.0
2025-01-15 14:05:00,48.35,48.36,48.31,48.34,5024.0,47.3543,47.3641,47.3151,47.3445,5024.0
2025-01-15 14:10:00,48.35,48.39,48.34,48.35,7487.0,47.3543,47.3935,47.3445,47.3543,7487.0
2025-01-15 14:15:00,48.39,48.43,48.35,48.42,21370.0,47.3935,47.4326,47.3543,47.4228,21370.0
2025-01-15 14:20:00,48.38,48.4,48.35,48.4,10771.0,47.3837,47.4033,47.3543,47.4033,10771.0
2025-01-15 14:25:00,48.38,48.39,48.28,48.3,17999.0,47.3837,47.3935,47.2857,47.3053,17999.0
2025-01-15 14:30:00,48.3,48.31,48.21,48.25,17575.0,47.3053,47.3151,47.2172,47.2563,17575.0
2025-01-15 14:35:00,48.26,48.26,48.14,48.14,18805.0,47.2661,47.2661,47.1486,47.1486,18805.0
2025-01-15 14:40:00,48.14,48.27,48.12,48.24,24777.0,47.1486,47.2759,47.129,47.2465,24777.0
2025-01-15 14:45:00,48.28,48.28,48.15,48.19,14750.0,47.2857,47.2857,47.1584,47.1976,14750.0
2025-01-15 14:50:00,48.18,48.22,48.1,48.1,9829.0,47.1878,47.227,47.1094,47.1094,9829.0
2025-01-15 14:55:00,48.12,48.16,48.09,48.13,20607.0,47.129,47.1682,47.0996,47.1388,20607.0
2025-01-15 15:00:00,48.13,48.14,48.06,48.12,10951.0,47.1388,47.1486,47.0703,47.129,10951.0
2025-01-15 15:05:00,48.13,48.14,48.06,48.08,8683.0,47.1388,47.1486,47.0703,47.0898,8683.0
2025-01-15 15:10:00,48.07,48.09,48.04,48.09,14215.0,47.08,47.0996,47.0507,47.0996,14215.0
2025-01-15 15:15:00,48.07,48.16,48.06,48.16,28886.0,47.08,47.1682,47.0703,47.1682,28886.0
2025-01-15 15:20:00,48.16,48.18,48.1,48.12,11588.0,47.1682,47.1878,47.1094,47.129,11588.0
2025-01-15 15:25:00,48.13,48.16,48.07,48.16,13467.0,47.1388,47.1682,47.08,47.1682,13467.0
2025-01-15 15:30:00,48.18,48.19,48.13,48.14,27881.0,47.1878,47.1976,47.1388,47.1486,27881.0
2025-01-15 15:35:00,48.15,48.3,48.15,48.27,96704.0,47.1584,47.3053,47.1584,47.2759,96704.0
2025-01-15 15:40:00,48.26,48.32,48.24,48.28,32285.0,47.2661,47.3249,47.2465,47.2857,32285.0
2025-01-15 15:45:00,48.27,48.27,48.17,48.2,46715.0,47.2759,47.2759,47.178,47.2074,46715.0
2025-01-15 15:50:00,48.21,48.37,48.18,48.37,41732.0,47.2172,47.3739,47.1878,47.3739,41732.0
2025-01-15 15:55:00,48.37,48.44,48.35,48.4,73492.0,47.3739,47.4424,47.3543,47.4033,73492.0
2025-01-16 09:30:00,48.47,48.58,48.28,48.29,166662.0,47.4718,47.5795,47.2857,47.2955,166662.0
2025-01-16 09:35:00,48.26,48.38,48.19,48.36,68649.0,47.2661,47.3837,47.1976,47.3641,68649.0
2025-01-16 09:40:00,48.34,48.58,48.34,48.58,52538.0,47.3445,47.5795,47.3445,47.5795,52538.0
2025-01-16 09:45:00,48.59,48.72,48.54,48.68,27443.0,47.5893,47.7167,47.5404,47.6775,27443.0
2025-01-16 09:50:00,48.69,48.78,48.63,48.66,33220.0,47.6873,47.7754,47.6285,47.6579,33220.0
2025-01-16 09:55:00,48.67,48.78,48.61,48.72,18949.0,47.6677,47.7754,47.6089,47.7167,18949.0
2025-01-16 10:00:00,48.77,48.87,48.74,48.81,47328.0,47.7656,47.8636,47.7363,47.8048,47328.0
2025-01-16 10:05:00,48.79,48.79,48.55,48.58,58587.0,47.7852,47.7852,47.5502,47.5795,58587.0
2025-01-16 10:10:00,48.6,48.75,48.55,48.73,31794.0,47.5991,47.746,47.5502,47.7265,31794.0
2025-01-16 10:15:00,48.76,48.8,48.68,48.73,39075.0,47.7558,47.795,47.6775,47.7265,39075.0
2025-01-16 10:20:00,48.73,48.84,48.7,48.71,33532.0,47.7265,47.8342,47.6971,47.7069,33532.0
2025-01-16 10:25:00,48.75,48.84,48.73,48.75,19733.0,47.746,47.8342,47.7265,47.746,19733.0
2025-01-16 10:30:00,48.78,48.79,48.58,48.71,31287.0,47.7754,47.7852,47.5795,47.7069,31287.0
2025-01-16 10:35:00,48.71,48.82,48.58,48.62,23656.0,47.7069,47.8146,47.5795,47.6187,23656.0
2025-01-16 10:40:00,48.63,48.85,48.61,48.67,35451.0,47.6285,47.844,47.6089,47.6677,35451.0
2025-01-16 10:45:00,48.7,48.72,48.64,48.66,18837.0,47.6971,47.7167,47.6383,47.6579,18837.0
2025-01-16 10:50:00,48.65,48.71,48.62,48.7,17053.0,47.6481,47.7069,47.6187,47.6971,17053.0
2025-01-16 10:55:00,48.69,48.71,48.57,48.58,16252.0,47.6873,47.7069,47.5698,47.5795,16252.0
2025-01-16 11:00:00,48.55,48.58,48.49,48.49,21543.0,47.5502,47.5795,47.4914,47.4914,21543.0
2025-01-16 11:05:00,48.48,48.61,48.41,48.45,18502.0,47.4816,47.6089,47.413,47.4522,18502.0
2025-01-16 11:10:00,48.48,48.58,48.43,48.56,36589.0,47.4816,47.5795,47.4326,47.56,36589.0
2025-01-16 11:15:00,48.59,48.75,48.53,48.67,21179.0,47.5893,47.746,47.5306,47.6677,21179.0
2025-01-16 11:20:00,48.64,48.74,48.55,48.56,18534.0,47.6383,47.7363,47.5502,47.56,18534.0
2025-01-16 11:25:00,48.58,48.59,48.42,48.43,20764.0,47.5795,47.5893,47.4228,47.4326,20764.0
2025-01-16 11:30:00,48.46,48.49,48.42,48.47,20448.0,47.462,47.4914,47.4228,47.4718,20448.0
2025-01-16 11:35:00,48.52,48.53,48.42,48.49,11819.0,47.5208,47.5306,47.4228,47.4914,11819.0
2025-01-16 11:40:00,48.51,48.63,48.47,48.52,43425.0,47.511,47.6285,47.4718,47.5208,43425.0
2025-01-16 11:45:00,48.49,48.51,48.39,48.4,8093.0,47.4914,47.511,47.3935,47.4033,8093.0
2025-01-16 11:50:00,48.4,48.47,48.34,48.35,6376.0,47.4033,47.4718,47.3445,47.3543,6376.0
2025-01-16 11:55:00,48.37,48.4,48.29,48.3,6460.0,47.3739,47.4033,47.2955,47.3053,6460.0
2025-01-16 12:00:00,48.32,48.33,48.25,48.33,8440.0,47.3249,47.3347,47.2563,47.3347,8440.0
2025-01-16 12:05:00,48.32,48.33,48.28,48.32,24251.0,47.3249,47.3347,47.2857,47.3249,24251.0
2025-01-16 12:10:00,48.32,48.32,48.28,48.29,2403.0,47.3249,47.3249,47.2857,47.2955,2403.0
2025-01-16 12:15:00,48.34,48.42,48.33,48.38,17482.0,47.3445,47.4228,47.3347,47.3837,17482.0
2025-01-16 12:20:00,48.36,48.42,48.31,48.32,6124.0,47.3641,47.4228,47.3151,47.3249,6124.0
2025-01-16 12:25:00,48.32,48.32,48.26,48.29,3200.0,47.3249,47.3249,47.2661,47.2955,3200.0
2025-01-16 12:30:00,48.28,48.34,48.27,48.34,5755.0,47.2857,47.3445,47.2759,47.3445,5755.0
2025-01-16 12:35:00,48.36,48.43,48.36,48.43,3387.0,47.3641,47.4326,47.3641,47.4326,3387.0
2025-01-16 12:40:00,48.45,48.45,48.41,48.43,13548.0,47.4522,47.4522,47.413,47.4326,13548.0
2025-01-16 12:45:00,48.42,48.47,48.41,48.44,7307.0,47.4228,47.4718,47.413,47.4424,7307.0
2025-01-16 12:50:00,48.46,48.52,48.46,48.52,10591.0,47.462,47.5208,47.462,47.5208,10591.0
2025-01-16 12:55:00,48.47,48.48,48.42,48.43,7937.0,47.4718,47.4816,47.4228,47.4326,7937.0
2025-01-16 13:00:00,48.47,48.5,48.45,48.45,3246.0,47.4718,47.5012,47.4522,47.4522,3246.0
2025-01-16 13:05:00,48.43,48.48,48.39,48.47,5505.0,47.4326,47.4816,47.3935,47.4718,5505.0
2025-01-16 13:10:00,48.48,48.48,48.43,48.48,4036.0,47.4816,47.4816,47.4326,47.4816,4036.0
2025-01-16 13:15:00,48.49,48.52,48.49,48.51,23975.0,47.4914,47.5208,47.4914,47.511,23975.0
2025-01-16 13:20:00,48.49,48.5,48.46,48.48,31604.0,47.4914,47.5012,47.462,47.4816,31604.0
2025-01-16 13:25:00,48.46,48.61,48.45,48.59,8004.0,47.462,47.6089,47.4522,47.5893,8004.0
2025-01-16 13:30:00,48.62,48.71,48.57,48.7,29580.0,47.6187,47.7069,47.5698,47.6971,29580.0
2025-01-16 13:35:00,48.7,48.78,48.66,48.71,47275.0,47.6971,47.7754,47.6579,47.7069,47275.0
2025-01-16 13:40:00,48.69,48.75,48.65,48.69,15105.0,47.6873,47.746,47.6481,47.6873,15105.0
2025-01-16 13:45:00,48.69,48.85,48.69,48.76,35445.0,47.6873,47.844,47.6873,47.7558,35445.0
2025-01-16 13:50:00,48.76,48.81,48.68,48.69,13609.0,47.7558,47.8048,47.6775,47.6873,13609.0
2025-01-16 13:55:00,48.7,48.83,48.69,48.82,17054.0,47.6971,47.8244,47.6873,47.8146,17054.0
2025-01-16 14:00:00,48.84,48.9,48.75,48.76,41386.0,47.8342,47.893,47.746,47.7558,41386.0
2025-01-16 14:05:00,48.76,48.77,48.7,48.74,11687.0,47.7558,47.7656,47.6971,47.7363,11687.0
2025-01-16 14:10:00,48.72,48.75,48.66,48.73,12825.0,47.7167,47.746,47.6579,47.7265,12825.0
2025-01-16 14:15:00,48.67,48.7,48.64,48.65,7597.0,47.6677,47.6971,47.6383,47.6481,7597.0
2025-01-16 14:20:00,48.66,48.79,48.62,48.76,15501.0,47.6579,47.7852,47.6187,47.7558,15501.0
2025-01-16 14:25:00,48.69,48.69,48.57,48.58,15788.0,47.6873,47.6873,47.5698,47.5795,15788.0
2025-01-16 14:30:00,48.58,48.64,48.58,48.6,5882.0,47.5795,47.6383,47.5795,47.5991,5882.0
2025-01-16 14:35:00,48.62,48.62,48.51,48.51,9423.0,47.6187,47.6187,47.511,47.511,9423.0
2025-01-16 14:40:00,48.55,48.59,48.53,48.59,17010.0,47.5502,47.5893,47.5306,47.5893,17010.0
2025-01-16 14:45:00,48.57,48.57,48.54,48.57,2400.0,47.5698,47.5698,47.5404,47.5698,2400.0
2025-01-16 14:50:00,48.6,48.65,48.56,48.59,3300.0,47.5991,47.6481,47.56,47.5893,3300.0
2025-01-16 14:55:00,48.58,48.58,48.48,48.53,30399.0,47.5795,47.5795,47.4816,47.5306,30399.0
2025-01-16 15:00:00,48.54,48.55,48.51,48.52,5607.0,47.5404,47.5502,47.511,47.5208,5607.0
2025-01-16 15:05:00,48.52,48.52,48.45,48.49,11285.0,47.5208,47.5208,47.4522,47.4914,11285.0
2025-01-16 15:10:00,48.51,48.58,48.5,48.58,17600.0,47.511,47.5795,47.5012,47.5795,17600.0
2025-01-16 15:15:00,48.57,48.62,48.55,48.61,6822.0,47.5698,47.6187,47.5502,47.6089,6822.0
2025-01-16 15:20:00,48.66,48.68,48.58,48.65,16981.0,47.6579,47.6775,47.5795,47.6481,16981.0
2025-01-16 15:25:00,48.65,48.65,48.58,48.64,23338.0,47.6481,47.6481,47.5795,47.6383,23338.0
2025-01-16 15:30:00,48.61,48.62,48.49,48.5,42766.0,47.6089,47.6187,47.4914,47.5012,42766.0
2025-01-16 15:35:00,48.52,48.53,48.46,48.51,18622.0,47.5208,47.5306,47.462,47.511,18622.0
2025-01-16 15:40:00,48.49,48.49,48.37,48.4,22668.0,47.4914,47.4914,47.3739,47.4033,22668.0
2025-01-16 15:45:00,48.41,48.47,48.4,48.43,21874.0,47.413,47.4718,47.4033,47.4326,21874.0
2025-01-16 15:50:00,48.45,48.51,48.39,48.48,10266.0,47.4522,47.511,47.3935,47.4816,10266.0
2025-01-16 15:55:00,48.49,48.68,48.49,48.63,53203.0,47.4914,47.6775,47.4914,47.6285,53203.0
2025-01-17 09:30:00,47.68,47.86,47.6,47.79,543531.0,46.6981,46.8744,46.6197,46.8058,543531.0
2025-01-17 09:35:00,47.8,47.85,47.68,47.75,38861.0,46.8156,46.8646,46.6981,46.7666,38861.0
2025-01-17 09:40:00,47.73,47.81,47.57,47.7,76031.0,46.7471,46.8254,46.5903,46.7177,76031.0
2025-01-17 09:45:00,47.69,47.7,47.49,47.54,76879.0,46.7079,46.7177,46.512,46.561,76879.0
2025-01-17 09:50:00,47.55,47.62,47.47,47.6,53674.0,46.5708,46.6393,46.4924,46.6197,53674.0
2025-01-17 09:55:00,47.6,47.71,47.55,47.64,61470.0,46.6197,46.7275,46.5708,46.6589,61470.0
2025-01-17 10:00:00,47.62,47.68,47.54,47.59,62521.0,46.6393,46.6981,46.561,46.6099,62521.0
2025-01-17 10:05:00,47.58,47.68,47.53,47.68,30687.0,46.6001,46.6981,46.5512,46.6981,30687.0
2025-01-17 10:10:00,47.68,47.68,47.54,47.65,30859.0,46.6981,46.6981,46.561,46.6687,30859.0
2025-01-17 10:15:00,47.63,47.66,47.57,47.6,15599.0,46.6491,46.6785,46.5903,46.6197,15599.0
2025-01-17 10:20:00,47.6,47.69,47.58,47.66,50538.0,46.6197,46.7079,46.6001,46.6785,50538.0
2025-01-17 10:25:00,47.67,47.74,47.48,47.51,40246.0,46.6883,46.7568,46.5022,46.5316,40246.0
2025-01-17 10:30:00,47.49,47.56,47.44,47.53,53044.0,46.512,46.5806,46.463,46.5512,53044.0
2025-01-17 10:35:00,47.51,47.56,47.48,47.5,24460.0,46.5316,46.5806,46.5022,46.5218,24460.0
2025-01-17 10:40:00,47.52,47.52,47.44,47.46,26672.0,46.5414,46.5414,46.463,46.4826,26672.0
2025-01-17 10:45:00,47.45,47.48,47.41,47.47,37175.0,46.4728,46.5022,46.4336,46.4924,37175.0
2025-01-17 10:50:00,47.44,47.47,47.4,47.42,36186.0,46.463,46.4924,46.4238,46.4434,36186.0
2025-01-17 10:55:00,47.42,47.45,47.38,47.4,26843.0,46.4434,46.4728,46.4043,46.4238,26843.0
2025-01-17 11:00:00,47.38,47.44,47.35,47.4,31707.0,46.4043,46.463,46.3749,46.4238,31707.0
2025-01-17 11:05:00,47.42,47.45,47.3,47.31,19558.0,46.4434,46.4728,46.3259,46.3357,19558.0
2025-01-17 11:10:00,47.33,47.38,47.31,47.34,18780.0,46.3553,46.4043,46.3357,46.3651,18780.0
2025-01-17 11:15:00,47.3,47.3,47.21,47.25,19101.0,46.3259,46.3259,46.2378,46.2769,19101.0
2025-01-17 11:20:00,47.26,47.26,47.21,47.21,46556.0,46.2867,46.2867,46.2378,46.2378,46556.0
2025-01-17 11:25:00,47.2,47.26,47.16,47.26,53522.0,46.228,46.2867,46.1888,46.2867,53522.0
2025-01-17 11:30:00,47.24,47.31,47.2,47.29,13911.0,46.2671,46.3357,46.228,46.3161,13911.0
2025-01-17 11:35:00,47.25,47.25,47.19,47.22,9967.0,46.2769,46.2769,46.2182,46.2476,9967.0
2025-01-17 11:40:00,47.22,47.25,47.16,47.18,6599.0,46.2476,46.2769,46.1888,46.2084,6599.0
2025-01-17 11:45:00,47.18,47.24,47.15,47.18,15549.0,46.2084,46.2671,46.179,46.2084,15549.0
2025-01-17 11:50:00,47.18,47.26,47.17,47.25,11975.0,46.2084,46.2867,46.1986,46.2769,11975.0
2025-01-17 11:55:00,47.26,47.29,47.23,47.25,15067.0,46.2867,46.3161,46.2573,46.2769,15067.0
2025-01-17 12:00:00,47.3,47.35,47.26,47.31,32102.0,46.3259,46.3749,46.2867,46.3357,32102.0
2025-01-17 12:05:00,47.3,47.31,47.26,47.29,8321.0,46.3259,46.3357,46.2867,46.3161,8321.0
2025-01-17 12:10:00,47.28,47.29,47.21,47.22,14125.0,46.3063,46.3161,46.2378,46.2476,14125.0
2025-01-17 12:15:00,47.21,47.23,47.18,47.19,9158.0,46.2378,46.2573,46.2084,46.2182,9158.0
2025-01-17 12:20:00,47.19,47.19,47.14,47.15,11900.0,46.2182,46.2182,46.1692,46.179,11900.0
2025-01-17 12:25:00,47.16,47.17,47.1,47.13,18813.0,46.1888,46.1986,46.13,46.1594,18813.0
2025-01-17 12:30:00,47.12,47.12,47.07,47.08,20339.0,46.1496,46.1496,46.1006,46.1104,20339.0
2025-01-17 12:35:00,47.09,47.13,47.04,47.06,31882.0,46.1202,46.1594,46.0713,46.0908,31882.0
2025-01-17 12:40:00,47.08,47.15,47.07,47.13,7065.0,46.1104,46.179,46.1006,46.1594,7065.0
2025-01-17 12:45:00,47.13,47.14,47.12,47.12,11727.0,46.1594,46.1692,46.1496,46.1496,11727.0
2025-01-17 12:50:00,47.14,47.22,47.13,47.2,10279.0,46.1692,46.2476,46.1594,46.228,10279.0
2025-01-17 12:55:00,47.19,47.27,47.18,47.21,14358.0,46.2182,46.2965,46.2084,46.2378,14358.0
2025-01-17 13:00:00,47.21,47.27,47.21,47.24,15582.0,46.2378,46.2965,46.2378,46.2671,15582.0
2025-01-17 13:05:00,47.23,47.25,47.18,47.21,11195.0,46.2573,46.2769,46.2084,46.2378,11195.0
2025-01-17 13:10:00,47.18,47.2,47.15,47.2,7528.0,46.2084,46.228,46.179,46.228,7528.0
2025-01-17 13:15:00,47.22,47.26,47.2,47.26,6250.0,46.2476,46.2867,46.228,46.2867,6250.0
2025-01-17 13:20:00,47.25,47.25,47.2,47.22,3480.0,46.2769,46.2769,46.228,46.2476,3480.0
2025-01-17 13:25:00,47.21,47.25,47.21,47.24,7745.0,46.2378,46.2769,46.2378,46.2671,7745.0
2025-01-17 13:30:00,47.24,47.36,47.24,47.35,21964.0,46.2671,46.3847,46.2671,46.3749,21964.0
2025-01-17 13:35:00,47.36,47.37,47.28,47.31,26307.0,46.3847,46.3945,46.3063,46.3357,26307.0
2025-01-17 13:40:00,47.3,47.39,47.29,47.37,2425.0,46.3259,46.4141,46.3161,46.3945,2425.0
2025-01-17 13:45:00,47.36,47.36,47.3,47.34,4919.0,46.3847,46.3847,46.3259,46.3651,4919.0
2025-01-17 13:50:00,47.35,47.38,47.32,47.32,14089.0,46.3749,46.4043,46.3455,46.3455,14089.0
2025-01-17 13:55:00,47.34,47.42,47.33,47.34,11569.0,46.3651,46.4434,46.3553,46.3651,11569.0
2025-01-17 14:00:00,47.35,47.38,47.33,47.36,9120.0,46.3749,46.4043,46.3553,46.3847,9120.0
2025-01-17 14:05:00,47.36,47.45,47.36,47.38,16838.0,46.3847,46.4728,46.3847,46.4043,16838.0
2025-01-17 14:10:00,47.38,47.42,47.38,47.41,5330.0,46.4043,46.4434,46.4043,46.4336,5330.0
2025-01-17 14:15:00,47.41,47.53,47.41,47.53,24707.0,46.4336,46.5512,46.4336,46.5512,24707.0
2025-01-17 14:20:00,47.51,47.51,47.37,47.38,8853.0,46.5316,46.5316,46.3945,46.4043,8853.0
2025-01-17 14:25:00,47.38,47.43,47.36,47.42,3943.0,46.4043,46.4532,46.3847,46.4434,3943.0
2025-01-17 14:30:00,47.42,47.46,47.4,47.4,5548.0,46.4434,46.4826,46.4238,46.4238,5548.0
2025-01-17 14:35:00,47.38,47.42,47.36,47.42,18112.0,46.4043,46.4434,46.3847,46.4434,18112.0
2025-01-17 14:40:00,47.41,47.46,47.4,47.45,14509.0,46.4336,46.4826,46.4238,46.4728,14509.0
2025-01-17 14:45:00,47.42,47.44,47.4,47.44,8610.0,46.4434,46.463,46.4238,46.463,8610.0
2025-01-17 14:50:00,47.43,47.47,47.4,47.47,9510.0,46.4532,46.4924,46.4238,46.4924,9510.0
2025-01-17 14:55:00,47.46,47.51,47.46,47.47,22710.0,46.4826,46.5316,46.4826,46.4924,22710.0
2025-01-17 15:00:00,47.5,47.63,47.5,47.59,30750.0,46.5218,46.6491,46.5218,46.6099,30750.0
2025-01-17 15:05:00,47.63,47.63,47.52,47.52,28108.0,46.6491,46.6491,46.5414,46.5414,28108.0
2025-01-17 15:10:00,47.5,47.55,47.47,47.48,38998.0,46.5218,46.5708,46.4924,46.5022,38998.0
2025-01-17 15:15:00,47.47,47.52,47.44,47.45,18199.0,46.4924,46.5414,46.463,46.4728,18199.0
2025-01-17 15:20:00,47.47,47.47,47.41,47.42,23150.0,46.4924,46.4924,46.4336,46.4434,23150.0
2025-01-17 15:25:00,47.43,47.46,47.43,47.44,17795.0,46.4532,46.4826,46.4532,46.463,17795.0
2025-01-17 15:30:00,47.45,47.47,47.38,47.38,10733.0,46.4728,46.4924,46.4043,46.4043,10733.0
2025-01-17 15:35:00,47.39,47.39,47.36,47.36,15660.0,46.4141,46.4141,46.3847,46.3847,15660.0
2025-01-17 15:40:00,47.37,47.45,47.35,47.43,29040.0,46.3945,46.4728,46.3749,46.4532,29040.0
2025-01-17 15:45:00,47.43,47.46,47.4,47.45,17815.0,46.4532,46.4826,46.4238,46.4728,17815.0
2025-01-17 15:50:00,47.46,47.56,47.4,47.47,53704.0,46.4826,46.5806,46.4238,46.4924,53704.0
2025-01-17 15:55:00,47.48,47.63,47.48,47.62,139953.0,46.5022,46.6491,46.5022,46.6393,139953.0
2025-01-21 09:30:00,47.09,47.1,46.88,46.93,178520.0,46.1202,46.13,45.9146,45.9635,178520.0
2025-01-21 09:35:00,46.95,47.07,46.92,46.95,93567.0,45.9831,46.1006,45.9537,45.9831,93567.0
2025-01-21 09:40:00,46.94,46.94,46.7,46.7,71687.0,45.9733,45.9733,45.7383,45.7383,71687.0
2025-01-21 09:45:00,46.71,46.71,46.46,46.61,111390.0,45.7481,45.7481,45.5032,45.6501,111390.0
2025-01-21 09:50:00,46.62,46.84,46.55,46.79,161452.0,45.6599,45.8754,45.5914,45.8264,161452.0
2025-01-21 09:55:00,46.78,46.78,46.61,46.64,79435.0,45.8166,45.8166,45.6501,45.6795,79435.0
2025-01-21 10:00:00,46.63,46.84,46.63,46.76,34578.0,45.6697,45.8754,45.6697,45.797,34578.0
2025-01-21 10:05:00,46.77,46.83,46.56,46.59,70487.0,45.8068,45.8656,45.6011,45.6305,70487.0
2025-01-21 10:10:00,46.61,46.94,46.61,46.8,96262.0,45.6501,45.9733,45.6501,45.8362,96262.0
2025-01-21 10:15:00,46.79,46.79,46.65,46.7,47559.0,45.8264,45.8264,45.6893,45.7383,47559.0
2025-01-21 10:20:00,46.7,46.81,46.67,46.79,37679.0,45.7383,45.846,45.7089,45.8264,37679.0
2025-01-21 10:25:00,46.76,46.76,46.63,46.65,33331.0,45.797,45.797,45.6697,45.6893,33331.0
2025-01-21 10:30:00,46.66,46.73,46.59,46.72,33125.0,45.6991,45.7676,45.6305,45.7578,33125.0
2025-01-21 10:35:00,46.73,46.73,46.56,46.56,37580.0,45.7676,45.7676,45.6011,45.6011,37580.0
2025-01-21 10:40:00,46.57,46.59,46.52,46.53,24054.0,45.6109,45.6305,45.562,45.5718,24054.0
2025-01-21 10:45:00,46.56,46.68,46.55,46.6,35857.0,45.6011,45.7187,45.5914,45.6403,35857.0
2025-01-21 10:50:00,46.6,46.67,46.58,46.58,41951.0,45.6403,45.7089,45.6207,45.6207,41951.0
2025-01-21 10:55:00,46.59,46.61,46.43,46.47,34867.0,45.6305,45.6501,45.4738,45.513,34867.0
2025-01-21 11:00:00,46.48,46.54,46.45,46.47,25400.0,45.5228,45.5816,45.4934,45.513,25400.0
2025-01-21 11:05:00,46.45,46.45,46.32,46.34,23287.0,45.4934,45.4934,45.3661,45.3857,23287.0
2025-01-21 11:10:00,46.32,46.38,46.31,46.34,17024.0,45.3661,45.4249,45.3563,45.3857,17024.0
2025-01-21 11:15:00,46.34,46.36,46.28,46.29,23861.0,45.3857,45.4053,45.3269,45.3367,23861.0
2025-01-21 11:20:00,46.29,46.3,46.22,46.25,53267.0,45.3367,45.3465,45.2681,45.2975,53267.0
2025-01-21 11:25:00,46.25,46.25,46.18,46.2,23377.0,45.2975,45.2975,45.229,45.2486,23377.0
2025-01-21 11:30:00,46.2,46.21,46.13,46.2,57106.0,45.2486,45.2584,45.18,45.2486,57106.0
2025-01-21 11:35:00,46.2,46.27,46.18,46.26,16351.0,45.2486,45.3171,45.229,45.3073,16351.0
2025-01-21 11:40:00,46.25,46.32,46.2,46.29,33345.0,45.2975,45.3661,45.2486,45.3367,33345.0
2025-01-21 11:45:00,46.28,46.3,46.23,46.26,15905.0,45.3269,45.3465,45.2779,45.3073,15905.0
2025-01-21 11:50:00,46.25,46.27,46.17,46.17,12787.0,45.2975,45.3171,45.2192,45.2192,12787.0
2025-01-21 11:55:00,46.16,46.23,46.15,46.17,35316.0,45.2094,45.2779,45.1996,45.2192,35316.0
2025-01-21 12:00:00,46.18,46.25,46.14,46.23,25418.0,45.229,45.2975,45.1898,45.2779,25418.0
2025-01-21 12:05:00,46.22,46.23,46.14,46.16,17833.0,45.2681,45.2779,45.1898,45.2094,17833.0
2025-01-21 12:10:00,46.15,46.2,46.13,46.17,10553.0,45.1996,45.2486,45.18,45.2192,10553.0
2025-01-21 12:15:00,46.15,46.22,46.15,46.2,20914.0,45.1996,45.2681,45.1996,45.2486,20914.0
2025-01-21 12:20:00,46.21,46.27,46.16,46.16,8667.0,45.2584,45.3171,45.2094,45.2094,8667.0
2025-01-21 12:25:00,46.19,46.2,46.11,46.16,19711.0,45.2388,45.2486,45.1604,45.2094,19711.0
2025-01-21 12:30:00,46.16,46.17,46.06,46.06,22640.0,45.2094,45.2192,45.1114,45.1114,22640.0
2025-01-21 12:35:00,46.05,46.13,46.03,46.12,17206.0,45.1016,45.18,45.0821,45.1702,17206.0
2025-01-21 12:40:00,46.1,46.13,46.01,46.12,106943.0,45.1506,45.18,45.0625,45.1702,106943.0
2025-01-21 12:45:00,46.13,46.14,46.07,46.11,8409.0,45.18,45.1898,45.1212,45.1604,8409.0
2025-01-21 12:50:00,46.1,46.12,46.07,46.11,15579.0,45.1506,45.1702,45.1212,45.1604,15579.0
2025-01-21 12:55:00,46.11,46.12,46.09,46.11,15925.0,45.1604,45.1702,45.1408,45.1604,15925.0
2025-01-21 13:00:00,46.13,46.2,46.12,46.15,24997.0,45.18,45.2486,45.1702,45.1996,24997.0
2025-01-21 13:05:00,46.12,46.13,46.06,46.08,24271.0,45.1702,45.18,45.1114,45.131,24271.0
2025-01-21 13:10:00,46.08,46.13,46.07,46.11,12973.0,45.131,45.18,45.1212,45.1604,12973.0
2025-01-21 13:15:00,46.12,46.12,46.03,46.04,29277.0,45.1702,45.1702,45.0821,45.0919,29277.0
2025-01-21 13:20:00,46.06,46.07,46.03,46.04,14199.0,45.1114,45.1212,45.0821,45.0919,14199.0
2025-01-21 13:25:00,46.04,46.09,46.03,46.08,18114.0,45.0919,45.1408,45.0821,45.131,18114.0
2025-01-21 13:30:00,46.07,46.1,46.06,46.08,11164.0,45.1212,45.1506,45.1114,45.131,11164.0
2025-01-21 13:35:00,46.09,46.13,46.07,46.12,13649.0,45.1408,45.18,45.1212,45.1702,13649.0
2025-01-21 13:40:00,46.12,46.2,46.11,46.14,19826.0,45.1702,45.2486,45.1604,45.1898,19826.0
2025-01-21 13:45:00,46.14,46.19,46.12,46.19,13553.0,45.1898,45.2388,45.1702,45.2388,13553.0
2025-01-21 13:50:00,46.17,46.17,46.08,46.11,4602.0,45.2192,45.2192,45.131,45.1604,4602.0
2025-01-21 13:55:00,46.12,46.13,46.04,46.06,7587.0,45.1702,45.18,45.0919,45.1114,7587.0
2025-01-21 14:00:00,46.06,46.13,46.06,46.12,14702.0,45.1114,45.18,45.1114,45.1702,14702.0
2025-01-21 14:05:00,46.13,46.13,46.06,46.06,2972.0,45.18,45.18,45.1114,45.1114,2972.0
2025-01-21 14:10:00,46.06,46.07,46.03,46.06,3132.0,45.1114,45.1212,45.0821,45.1114,3132.0
2025-01-21 14:15:00,46.05,46.08,46.03,46.08,20445.0,45.1016,45.131,45.0821,45.131,20445.0
2025-01-21 14:20:00,46.07,46.12,46.07,46.1,8301.0,45.1212,45.1702,45.1212,45.1506,8301.0
2025-01-21 14:25:00,46.06,46.07,46.01,46.07,11718.0,45.1114,45.1212,45.0625,45.1212,11718.0
2025-01-21 14:30:00,46.07,46.14,46.07,46.13,16687.0,45.1212,45.1898,45.1212,45.18,16687.0
2025-01-21 14:35:00,46.13,46.2,46.12,46.18,17697.0,45.18,45.2486,45.1702,45.229,17697.0
2025-01-21 14:40:00,46.18,46.18,46.12,46.15,17823.0,45.229,45.229,45.1702,45.1996,17823.0
2025-01-21 14:45:00,46.14,46.18,46.14,46.18,8544.0,45.1898,45.229,45.1898,45.229,8544.0
2025-01-21 14:50:00,46.16,46.16,46.11,46.14,13200.0,45.2094,45.2094,45.1604,45.1898,13200.0
2025-01-21 14:55:00,46.13,46.13,46.08,46.08,17299.0,45.18,45.18,45.131,45.131,17299.0
2025-01-21 15:00:00,46.11,46.12,46.1,46.11,19944.0,45.1604,45.1702,45.1506,45.1604,19944.0
2025-01-21 15:05:00,46.09,46.11,46.07,46.07,19276.0,45.1408,45.1604,45.1212,45.1212,19276.0
2025-01-21 15:10:00,46.08,46.09,46.05,46.06,3535.0,45.131,45.1408,45.1016,45.1114,3535.0
2025-01-21 15:15:00,46.05,46.06,45.99,46.0,33840.0,45.1016,45.1114,45.0429,45.0527,33840.0
2025-01-21 15:20:00,46.0,46.01,45.97,46.0,25409.0,45.0527,45.0625,45.0233,45.0527,25409.0
2025-01-21 15:25:00,46.0,46.01,45.95,45.96,9162.0,45.0527,45.0625,45.0037,45.0135,9162.0
2025-01-21 15:30:00,45.95,46.01,45.95,46.0,56445.0,45.0037,45.0625,45.0037,45.0527,56445.0
2025-01-21 15:35:00,46.02,46.06,45.93,45.95,30298.0,45.0723,45.1114,44.9841,45.0037,30298.0
2025-01-21 15:40:00,45.95,45.95,45.85,45.86,23255.0,45.0037,45.0037,44.9058,44.9156,23255.0
2025-01-21 15:45:00,45.86,45.9,45.85,45.85,30650.0,44.9156,44.9547,44.9058,44.9058,30650.0
2025-01-21 15:50:00,45.85,45.85,45.76,45.8,49639.0,44.9058,44.9058,44.8176,44.8568,49639.0
2025-01-21 15:55:00,45.8,45.9,45.78,45.84,94829.0,44.8568,44.9547,44.8372,44.896,94829.0
2025-01-22 09:30:00,45.45,45.72,45.37,45.61,116563.0,44.514,44.7784,44.4357,44.6707,116563.0
2025-01-22 09:35:00,45.59,45.66,45.51,45.65,64574.0,44.6511,44.7197,44.5728,44.7099,64574.0
2025-01-22 09:40:00,45.63,45.66,45.6,45.64,49308.0,44.6903,44.7197,44.6609,44.7001,49308.0
2025-01-22 09:45:00,45.63,45.73,45.62,45.64,47393.0,44.6903,44.7882,44.6805,44.7001,47393.0
2025-01-22 09:50:00,45.66,45.67,45.49,45.49,25221.0,44.7197,44.7295,44.5532,44.5532,25221.0
2025-01-22 09:55:00,45.5,45.54,45.45,45.48,18683.0,44.563,44.6022,44.514,44.5434,18683.0
2025-01-22 10:00:00,45.47,45.59,45.46,45.48,100854.0,44.5336,44.6511,44.5238,44.5434,100854.0
2025-01-22 10:05:00,45.46,45.46,45.4,45.42,28589.0,44.5238,44.5238,44.465,44.4846,28589.0
2025-01-22 10:10:00,45.42,45.45,45.37,45.44,28386.0,44.4846,44.514,44.4357,44.5042,28386.0
2025-01-22 10:15:00,45.43,45.43,45.32,45.37,21628.0,44.4944,44.4944,44.3867,44.4357,21628.0
2025-01-22 10:20:00,45.38,45.49,45.37,45.47,22915.0,44.4454,44.5532,44.4357,44.5336,22915.0
2025-01-22 10:25:00,45.48,45.49,45.44,45.45,15330.0,44.5434,44.5532,44.5042,44.514,15330.0
2025-01-22 10:30:00,45.44,45.6,45.44,45.57,19817.0,44.5042,44.6609,44.5042,44.6315,19817.0
2025-01-22 10:35:00,45.56,45.58,45.48,45.52,11644.0,44.6217,44.6413,44.5434,44.5826,11644.0
2025-01-22 10:40:00,45.54,45.61,45.51,45.56,16516.0,44.6022,44.6707,44.5728,44.6217,16516.0
2025-01-22 10:45:00,45.56,45.7,45.56,45.66,19013.0,44.6217,44.7589,44.6217,44.7197,19013.0
2025-01-22 10:50:00,45.66,45.7,45.6,45.61,14457.0,44.7197,44.7589,44.6609,44.6707,14457.0
2025-01-22 10:55:00,45.64,45.66,45.6,45.63,25160.0,44.7001,44.7197,44.6609,44.6903,25160.0
2025-01-22 11:00:00,45.62,45.75,45.61,45.73,15098.0,44.6805,44.8078,44.6707,44.7882,15098.0
2025-01-22 11:05:00,45.72,45.72,45.63,45.68,14269.0,44.7784,44.7784,44.6903,44.7393,14269.0
2025-01-22 11:10:00,45.7,45.79,45.7,45.75,16912.0,44.7589,44.847,44.7589,44.8078,16912.0
2025-01-22 11:15:00,45.74,45.77,45.67,45.67,38690.0,44.798,44.8274,44.7295,44.7295,38690.0
2025-01-22 11:20:00,45.67,45.7,45.67,45.68,9062.0,44.7295,44.7589,44.7295,44.7393,9062.0
2025-01-22 11:25:00,45.67,45.67,45.55,45.56,31934.0,44.7295,44.7295,44.6119,44.6217,31934.0
2025-01-22 11:30:00,45.53,45.53,45.49,45.5,33307.0,44.5924,44.5924,44.5532,44.563,33307.0
2025-01-22 11:35:00,45.5,45.53,45.49,45.52,14170.0,44.563,44.5924,44.5532,44.5826,14170.0
2025-01-22 11:40:00,45.51,45.59,45.49,45.58,9355.0,44.5728,44.6511,44.5532,44.6413,9355.0
2025-01-22 11:45:00,45.58,45.6,45.51,45.53,9653.0,44.6413,44.6609,44.5728,44.5924,9653.0
2025-01-22 11:50:00,45.52,45.52,45.41,45.44,7273.0,44.5826,44.5826,44.4748,44.5042,7273.0
2025-01-22 11:55:00,45.44,45.49,45.42,45.49,12600.0,44.5042,44.5532,44.4846,44.5532,12600.0
2025-01-22 12:00:00,45.48,45.54,45.47,45.5,11498.0,44.5434,44.6022,44.5336,44.563,11498.0
2025-01-22 12:05:00,45.51,45.53,45.5,45.52,3560.0,44.5728,44.5924,44.563,44.5826,3560.0
2025-01-22 12:10:00,45.5,45.59,45.49,45.59,9488.0,44.563,44.6511,44.5532,44.6511,9488.0
2025-01-22 12:15:00,45.58,45.58,45.47,45.47,6902.0,44.6413,44.6413,44.5336,44.5336,6902.0
2025-01-22 12:20:00,45.48,45.51,45.48,45.5,6518.0,44.5434,44.5728,44.5434,44.563,6518.0
2025-01-22 12:25:00,45.51,45.54,45.5,45.51,2165.0,44.5728,44.6022,44.563,44.5728,2165.0
2025-01-22 12:30:00,45.5,45.5,45.45,45.48,2223.0,44.563,44.563,44.514,44.5434,2223.0
2025-01-22 12:35:00,45.5,45.51,45.48,45.49,5781.0,44.563,44.5728,44.5434,44.5532,5781.0
2025-01-22 12:40:00,45.5,45.53,45.49,45.53,950.0,44.563,44.5924,44.5532,44.5924,950.0
2025-01-22 12:45:00,45.51,45.52,45.49,45.5,3560.0,44.5728,44.5826,44.5532,44.563,3560.0
2025-01-22 12:50:00,45.52,45.54,45.5,45.53,6433.0,44.5826,44.6022,44.563,44.5924,6433.0
2025-01-22 12:55:00,45.5,45.57,45.49,45.57,8038.0,44.563,44.6315,44.5532,44.6315,8038.0
2025-01-22 13:00:00,45.55,45.56,45.53,45.54,28317.0,44.6119,44.6217,44.5924,44.6022,28317.0
2025-01-22 13:05:00,45.54,45.54,45.48,45.48,3416.0,44.6022,44.6022,44.5434,44.5434,3416.0
2025-01-22 13:10:00,45.48,45.49,45.44,45.45,5385.0,44.5434,44.5532,44.5042,44.514,5385.0
2025-01-22 13:15:00,45.42,45.44,45.42,45.44,2084.0,44.4846,44.5042,44.4846,44.5042,2084.0
2025-01-22 13:20:00,45.44,45.44,45.36,45.4,9967.0,44.5042,44.5042,44.4259,44.465,9967.0
2025-01-22 13:25:00,45.42,45.43,45.4,45.41,4859.0,44.4846,44.4944,44.465,44.4748,4859.0
2025-01-22 13:30:00,45.41,45.45,45.4,45.45,7754.0,44.4748,44.514,44.465,44.514,7754.0
2025-01-22 13:35:00,45.43,45.46,45.42,45.46,3196.0,44.4944,44.5238,44.4846,44.5238,3196.0
2025-01-22 13:40:00,45.43,45.43,45.34,45.38,6199.0,44.4944,44.4944,44.4063,44.4454,6199.0
2025-01-22 13:45:00,45.35,45.37,45.33,45.35,5356.0,44.4161,44.4357,44.3965,44.4161,5356.0
2025-01-22 13:50:00,45.36,45.43,45.35,45.42,1702.0,44.4259,44.4944,44.4161,44.4846,1702.0
2025-01-22 13:55:00,45.41,45.52,45.41,45.51,7876.0,44.4748,44.5826,44.4748,44.5728,7876.0
2025-01-22 14:00:00,45.53,45.57,45.5,45.5,5310.0,44.5924,44.6315,44.563,44.563,5310.0
2025-01-22 14:05:00,45.48,45.54,45.47,45.54,8527.0,44.5434,44.6022,44.5336,44.6022,8527.0
2025-01-22 14:10:00,45.53,45.57,45.53,45.54,2500.0,44.5924,44.6315,44.5924,44.6022,2500.0
2025-01-22 14:15:00,45.53,45.53,45.5,45.51,6256.0,44.5924,44.5924,44.563,44.5728,6256.0
2025-01-22 14:20:00,45.49,45.49,45.42,45.49,8628.0,44.5532,44.5532,44.4846,44.5532,8628.0
2025-01-22 14:25:00,45.5,45.51,45.48,45.51,3977.0,44.563,44.5728,44.5434,44.5728,3977.0
2025-01-22 14:30:00,45.51,45.53,45.49,45.49,3728.0,44.5728,44.5924,44.5532,44.5532,3728.0
2025-01-22 14:35:00,45.47,45.48,45.41,45.41,3653.0,44.5336,44.5434,44.4748,44.4748,3653.0
2025-01-22 14:40:00,45.4,45.41,45.36,45.38,16905.0,44.465,44.4748,44.4259,44.4454,16905.0
2025-01-22 14:45:00,45.38,45.4,45.36,45.38,21507.0,44.4454,44.465,44.4259,44.4454,21507.0
2025-01-22 14:50:00,45.38,45.39,45.33,45.36,25864.0,44.4454,44.4552,44.3965,44.4259,25864.0
2025-01-22 14:55:00,45.35,45.37,45.33,45.35,2840.0,44.4161,44.4357,44.3965,44.4161,2840.0
2025-01-22 15:00:00,45.34,45.36,45.32,45.34,5144.0,44.4063,44.4259,44.3867,44.4063,5144.0
2025-01-22 15:05:00,45.33,45.33,45.29,45.3,16730.0,44.3965,44.3965,44.3573,44.3671,16730.0
2025-01-22 15:10:00,45.3,45.33,45.28,45.3,14054.0,44.3671,44.3965,44.3475,44.3671,14054.0
2025-01-22 15:15:00,45.3,45.36,45.3,45.35,13925.0,44.3671,44.4259,44.3671,44.4161,13925.0
2025-01-22 15:20:00,45.37,45.4,45.35,45.36,10548.0,44.4357,44.465,44.4161,44.4259,10548.0
2025-01-22 15:25:00,45.37,45.4,45.36,45.4,3790.0,44.4357,44.465,44.4259,44.465,3790.0
2025-01-22 15:30:00,45.42,45.44,45.35,45.37,9093.0,44.4846,44.5042,44.4161,44.4357,9093.0
2025-01-22 15:35:00,45.36,45.45,45.36,45.42,40991.0,44.4259,44.514,44.4259,44.4846,40991.0
2025-01-22 15:40:00,45.43,45.46,45.41,45.45,24338.0,44.4944,44.5238,44.4748,44.514,24338.0
2025-01-22 15:45:00,45.46,45.5,45.44,45.48,21294.0,44.5238,44.563,44.5042,44.5434,21294.0
2025-01-22 15:50:00,45.5,45.56,45.45,45.52,65352.0,44.563,44.6217,44.514,44.5826,65352.0
2025-01-22 15:55:00,45.53,45.55,45.43,45.48,125072.0,44.5924,44.6119,44.4944,44.5434,125072.0
2025-01-23 09:30:00,45.44,45.47,45.25,45.28,103025.0,44.5042,44.5336,44.3181,44.3475,103025.0
2025-01-23 09:35:00,45.27,45.31,45.17,45.22,35979.0,44.3377,44.3769,44.2398,44.2887,35979.0
2025-01-23 09:40:00,45.24,45.26,45.14,45.18,30349.0,44.3083,44.3279,44.2104,44.2496,30349.0
2025-01-23 09:45:00,45.19,45.23,45.07,45.22,38926.0,44.2594,44.2985,44.1418,44.2887,38926.0
2025-01-23 09:50:00,45.21,45.21,45.15,45.17,18388.0,44.2789,44.2789,44.2202,44.2398,18388.0
2025-01-23 09:55:00,45.17,45.22,45.13,45.15,24217.0,44.2398,44.2887,44.2006,44.2202,24217.0
2025-01-23 10:00:00,45.15,45.24,45.15,45.17,28523.0,44.2202,44.3083,44.2202,44.2398,28523.0
2025-01-23 10:05:00,45.17,45.19,45.07,45.14,16771.0,44.2398,44.2594,44.1418,44.2104,16771.0
2025-01-23 10:10:00,45.14,45.19,45.11,45.14,22881.0,44.2104,44.2594,44.181,44.2104,22881.0
2025-01-23 10:15:00,45.14,45.17,45.08,45.11,16051.0,44.2104,44.2398,44.1516,44.181,16051.0
2025-01-23 10:20:00,45.1,45.22,45.1,45.22,28772.0,44.1712,44.2887,44.1712,44.2887,28772.0
2025-01-23 10:25:00,45.19,45.27,45.15,45.25,20099.0,44.2594,44.3377,44.2202,44.3181,20099.0
2025-01-23 10:30:00,45.24,45.27,45.21,45.23,13557.0,44.3083,44.3377,44.2789,44.2985,13557.0
2025-01-23 10:35:00,45.23,45.23,45.17,45.19,26950.0,44.2985,44.2985,44.2398,44.2594,26950.0
2025-01-23 10:40:00,45.2,45.2,45.04,45.04,16756.0,44.2692,44.2692,44.1124,44.1124,16756.0
2025-01-23 10:45:00,45.03,45.06,45.0,45.05,27233.0,44.1027,44.132,44.0733,44.1222,27233.0
2025-01-23 10:50:00,45.04,45.04,44.95,44.96,56356.0,44.1124,44.1124,44.0243,44.0341,56356.0
2025-01-23 10:55:00,44.97,44.98,44.93,44.94,15540.0,44.0439,44.0537,44.0047,44.0145,15540.0
2025-01-23 11:00:00,44.92,44.92,44.84,44.9,55361.0,43.9949,43.9949,43.9166,43.9753,55361.0
2025-01-23 11:05:00,44.91,44.95,44.89,44.94,13486.0,43.9851,44.0243,43.9655,44.0145,13486.0
2025-01-23 11:10:00,44.94,45.04,44.88,44.89,121579.0,44.0145,44.1124,43.9557,43.9655,121579.0
2025-01-23 11:15:00,44.89,44.92,44.8,44.8,34162.0,43.9655,43.9949,43.8774,43.8774,34162.0
2025-01-23 11:20:00,44.81,44.81,44.68,44.72,52935.0,43.8872,43.8872,43.7599,43.799,52935.0
2025-01-23 11:25:00,44.73,44.8,44.73,44.73,68674.0,43.8088,43.8774,43.8088,43.8088,68674.0
2025-01-23 11:30:00,44.72,44.76,44.71,44.75,43893.0,43.799,43.8382,43.7892,43.8284,43893.0
2025-01-23 11:35:00,44.75,44.78,44.71,44.74,27558.0,43.8284,43.8578,43.7892,43.8186,27558.0
2025-01-23 11:40:00,44.74,44.76,44.7,44.71,10602.0,43.8186,43.8382,43.7794,43.7892,10602.0
2025-01-23 11:45:00,44.7,44.7,44.61,44.64,119815.0,43.7794,43.7794,43.6913,43.7207,119815.0
2025-01-23 11:50:00,44.62,44.7,44.62,44.68,46627.0,43.7011,43.7794,43.7011,43.7599,46627.0
2025-01-23 11:55:00,44.67,44.69,44.65,44.66,15345.0,43.7501,43.7697,43.7305,43.7403,15345.0
2025-01-23 12:00:00,44.69,44.71,44.64,44.67,30928.0,43.7697,43.7892,43.7207,43.7501,30928.0
2025-01-23 12:05:00,44.66,44.68,44.63,44.67,17686.0,43.7403,43.7599,43.7109,43.7501,17686.0
2025-01-23 12:10:00,44.66,44.67,44.61,44.65,5899.0,43.7403,43.7501,43.6913,43.7305,5899.0
2025-01-23 12:15:00,44.65,44.69,44.65,44.67,9667.0,43.7305,43.7697,43.7305,43.7501,9667.0
2025-01-23 12:20:00,44.66,44.69,44.65,44.66,14464.0,43.7403,43.7697,43.7305,43.7403,14464.0
2025-01-23 12:25:00,44.64,44.64,44.61,44.63,3091.0,43.7207,43.7207,43.6913,43.7109,3091.0
2025-01-23 12:30:00,44.62,44.65,44.59,44.59,18354.0,43.7011,43.7305,43.6717,43.6717,18354.0
2025-01-23 12:35:00,44.61,44.61,44.54,44.57,33012.0,43.6913,43.6913,43.6227,43.6521,33012.0
2025-01-23 12:40:00,44.58,44.6,44.53,44.54,17269.0,43.6619,43.6815,43.613,43.6227,17269.0
2025-01-23 12:45:00,44.53,44.55,44.51,44.52,10409.0,43.613,43.6325,43.5934,43.6032,10409.0
2025-01-23 12:50:00,44.51,44.52,44.47,44.48,25210.0,43.5934,43.6032,43.5542,43.564,25210.0
2025-01-23 12:55:00,44.49,44.49,44.41,44.43,32928.0,43.5738,43.5738,43.4954,43.515,32928.0
2025-01-23 13:00:00,44.43,44.43,44.37,44.4,33569.0,43.515,43.515,43.4562,43.4856,33569.0
2025-01-23 13:05:00,44.41,44.43,44.4,44.41,8456.0,43.4954,43.515,43.4856,43.4954,8456.0
2025-01-23 13:10:00,44.41,44.41,44.32,44.33,12725.0,43.4954,43.4954,43.4073,43.4171,12725.0
2025-01-23 13:15:00,44.35,44.35,44.3,44.34,16530.0,43.4367,43.4367,43.3877,43.4269,16530.0
2025-01-23 13:20:00,44.33,44.36,44.31,44.34,34739.0,43.4171,43.4465,43.3975,43.4269,34739.0
2025-01-23 13:25:00,44.36,44.39,44.35,44.38,9252.0,43.4465,43.4758,43.4367,43.466,9252.0
2025-01-23 13:30:00,44.38,44.39,44.36,44.39,11449.0,43.466,43.4758,43.4465,43.4758,11449.0
2025-01-23 13:35:00,44.4,44.44,44.38,44.44,42069.0,43.4856,43.5248,43.466,43.5248,42069.0
2025-01-23 13:40:00,44.44,44.49,44.42,44.46,31364.0,43.5248,43.5738,43.5052,43.5444,31364.0
2025-01-23 13:45:00,44.44,44.46,44.43,44.44,4981.0,43.5248,43.5444,43.515,43.5248,4981.0
2025-01-23 13:50:00,44.46,44.46,44.4,44.4,12801.0,43.5444,43.5444,43.4856,43.4856,12801.0
2025-01-23 13:55:00,44.41,44.42,44.39,44.42,2194.0,43.4954,43.5052,43.4758,43.5052,2194.0
2025-01-23 14:00:00,44.43,44.46,44.42,44.46,20494.0,43.515,43.5444,43.5052,43.5444,20494.0
2025-01-23 14:05:00,44.46,44.5,44.43,44.44,11784.0,43.5444,43.5836,43.515,43.5248,11784.0
2025-01-23 14:10:00,44.45,44.49,44.45,44.46,21827.0,43.5346,43.5738,43.5346,43.5444,21827.0
2025-01-23 14:15:00,44.46,44.5,44.46,44.5,15551.0,43.5444,43.5836,43.5444,43.5836,15551.0
2025-01-23 14:20:00,44.52,44.52,44.43,44.43,5905.0,43.6032,43.6032,43.515,43.515,5905.0
2025-01-23 14:25:00,44.41,44.45,44.4,44.43,5050.0,43.4954,43.5346,43.4856,43.515,5050.0
2025-01-23 14:30:00,44.43,44.44,44.39,44.41,12777.0,43.515,43.5248,43.4758,43.4954,12777.0
2025-01-23 14:35:00,44.4,44.47,44.39,44.47,14377.0,43.4856,43.5542,43.4758,43.5542,14377.0
2025-01-23 14:40:00,44.43,44.45,44.39,44.41,8253.0,43.515,43.5346,43.4758,43.4954,8253.0
2025-01-23 14:45:00,44.41,44.43,44.38,44.42,11983.0,43.4954,43.515,43.466,43.5052,11983.0
2025-01-23 14:50:00,44.43,44.43,44.4,44.43,13803.0,43.515,43.515,43.4856,43.515,13803.0
2025-01-23 14:55:00,44.43,44.44,44.37,44.42,14726.0,43.515,43.5248,43.4562,43.5052,14726.0
2025-01-23 15:00:00,44.43,44.47,44.43,44.44,11878.0,43.515,43.5542,43.515,43.5248,11878.0
2025-01-23 15:05:00,44.44,44.46,44.42,44.44,12526.0,43.5248,43.5444,43.5052,43.5248,12526.0
2025-01-23 15:10:00,44.44,44.44,44.4,44.43,6221.0,43.5248,43.5248,43.4856,43.515,6221.0
2025-01-23 15:15:00,44.43,44.45,44.4,44.42,12541.0,43.515,43.5346,43.4856,43.5052,12541.0
2025-01-23 15:20:00,44.42,44.45,44.41,44.41,61065.0,43.5052,43.5346,43.4954,43.4954,61065.0
2025-01-23 15:25:00,44.42,44.45,44.38,44.44,11270.0,43.5052,43.5346,43.466,43.5248,11270.0
2025-01-23 15:30:00,44.45,44.53,44.43,44.49,56688.0,43.5346,43.613,43.515,43.5738,56688.0
2025-01-23 15:35:00,44.5,44.54,44.5,44.54,12916.0,43.5836,43.6227,43.5836,43.6227,12916.0
2025-01-23 15:40:00,44.55,44.56,44.52,44.53,24703.0,43.6325,43.6423,43.6032,43.613,24703.0
2025-01-23 15:45:00,44.51,44.51,44.45,44.5,16047.0,43.5934,43.5934,43.5346,43.5836,16047.0
2025-01-23 15:50:00,44.48,44.49,44.4,44.42,34507.0,43.564,43.5738,43.4856,43.5052,34507.0
2025-01-23 15:55:00,44.42,44.42,44.25,44.26,79364.0,43.5052,43.5052,43.3387,43.3485,79364.0
2025-01-24 09:30:00,44.51,44.55,44.35,44.48,155427.0,43.5934,43.6325,43.4367,43.564,155427.0
2025-01-24 09:35:00,44.47,44.48,44.37,44.39,51438.0,43.5542,43.564,43.4562,43.4758,51438.0
2025-01-24 09:40:00,44.38,44.47,44.36,44.46,57576.0,43.466,43.5542,43.4465,43.5444,57576.0
2025-01-24 09:45:00,44.44,44.62,44.35,44.61,116855.0,43.5248,43.7011,43.4367,43.6913,116855.0
2025-01-24 09:50:00,44.61,44.72,44.56,44.71,55110.0,43.6913,43.799,43.6423,43.7892,55110.0
2025-01-24 09:55:00,44.71,44.71,44.61,44.62,30331.0,43.7892,43.7892,43.6913,43.7011,30331.0
2025-01-24 10:00:00,44.62,44.75,44.57,44.69,53690.0,43.7011,43.8284,43.6521,43.7697,53690.0
2025-01-24 10:05:00,44.69,44.69,44.59,44.61,57586.0,43.7697,43.7697,43.6717,43.6913,57586.0
2025-01-24 10:10:00,44.63,44.65,44.56,44.59,31709.0,43.7109,43.7305,43.6423,43.6717,31709.0
2025-01-24 10:15:00,44.6,44.6,44.46,44.54,16316.0,43.6815,43.6815,43.5444,43.6227,16316.0
2025-01-24 10:20:00,44.52,44.59,44.51,44.56,56844.0,43.6032,43.6717,43.5934,43.6423,56844.0
2025-01-24 10:25:00,44.56,44.57,44.54,44.54,11451.0,43.6423,43.6521,43.6227,43.6227,11451.0
2025-01-24 10:30:00,44.53,44.6,44.52,44.6,8887.0,43.613,43.6815,43.6032,43.6815,8887.0
2025-01-24 10:35:00,44.61,44.62,44.56,44.6,15041.0,43.6913,43.7011,43.6423,43.6815,15041.0
2025-01-24 10:40:00,44.61,44.61,44.55,44.59,6162.0,43.6913,43.6913,43.6325,43.6717,6162.0
2025-01-24 10:45:00,44.58,44.59,44.51,44.51,8591.0,43.6619,43.6717,43.5934,43.5934,8591.0
2025-01-24 10:50:00,44.52,44.6,44.48,44.59,17992.0,43.6032,43.6815,43.564,43.6717,17992.0
2025-01-24 10:55:00,44.59,44.64,44.55,44.61,11880.0,43.6717,43.7207,43.6325,43.6913,11880.0
2025-01-24 11:00:00,44.62,44.64,44.49,44.49,15714.0,43.7011,43.7207,43.5738,43.5738,15714.0
2025-01-24 11:05:00,44.51,44.54,44.45,44.47,11052.0,43.5934,43.6227,43.5346,43.5542,11052.0
2025-01-24 11:10:00,44.45,44.48,44.44,44.46,6280.0,43.5346,43.564,43.5248,43.5444,6280.0
2025-01-24 11:15:00,44.44,44.48,44.41,44.43,14336.0,43.5248,43.564,43.4954,43.515,14336.0
2025-01-24 11:20:00,44.43,44.46,44.42,44.45,8157.0,43.515,43.5444,43.5052,43.5346,8157.0
2025-01-24 11:25:00,44.41,44.42,44.38,44.4,8699.0,43.4954,43.5052,43.466,43.4856,8699.0
2025-01-24 11:30:00,44.39,44.41,44.38,44.4,7764.0,43.4758,43.4954,43.466,43.4856,7764.0
2025-01-24 11:35:00,44.4,44.41,44.36,44.38,10723.0,43.4856,43.4954,43.4465,43.466,10723.0
2025-01-24 11:40:00,44.38,44.42,44.37,44.41,2653.0,43.466,43.5052,43.4562,43.4954,2653.0
2025-01-24 11:45:00,44.41,44.43,44.4,44.41,13012.0,43.4954,43.515,43.4856,43.4954,13012.0
2025-01-24 11:50:00,44.4,44.42,44.38,44.4,5261.0,43.4856,43.5052,43.466,43.4856,5261.0
2025-01-24 11:55:00,44.38,44.47,44.36,44.44,7701.0,43.466,43.5542,43.4465,43.5248,7701.0
2025-01-24 12:00:00,44.45,44.53,44.41,44.41,14619.0,43.5346,43.613,43.4954,43.4954,14619.0
2025-01-24 12:05:00,44.43,44.43,44.35,44.38,19915.0,43.515,43.515,43.4367,43.466,19915.0
2025-01-24 12:10:00,44.39,44.47,44.38,44.46,3221.0,43.4758,43.5542,43.466,43.5444,3221.0
2025-01-24 12:15:00,44.46,44.48,44.4,44.4,9871.0,43.5444,43.564,43.4856,43.4856,9871.0
2025-01-24 12:20:00,44.4,44.4,44.31,44.34,9914.0,43.4856,43.4856,43.3975,43.4269,9914.0
2025-01-24 12:25:00,44.33,44.43,44.29,44.42,16339.0,43.4171,43.515,43.3779,43.5052,16339.0
2025-01-24 12:30:00,44.42,44.45,44.39,44.4,11771.0,43.5052,43.5346,43.4758,43.4856,11771.0
2025-01-24 12:35:00,44.39,44.39,44.36,44.37,3254.0,43.4758,43.4758,43.4465,43.4562,3254.0
2025-01-24 12:40:00,44.38,44.39,44.35,44.39,4765.0,43.466,43.4758,43.4367,43.4758,4765.0
2025-01-24 12:45:00,44.39,44.4,44.36,44.4,12100.0,43.4758,43.4856,43.4465,43.4856,12100.0
2025-01-24 12:50:00,44.4,44.45,44.39,44.43,3701.0,43.4856,43.5346,43.4758,43.515,3701.0
2025-01-24 12:55:00,44.44,44.53,44.43,44.5,15090.0,43.5248,43.613,43.515,43.5836,15090.0
2025-01-24 13:00:00,44.51,44.51,44.46,44.49,6522.0,43.5934,43.5934,43.5444,43.5738,6522.0
2025-01-24 13:05:00,44.51,44.51,44.49,44.51,3800.0,43.5934,43.5934,43.5738,43.5934,3800.0
2025-01-24 13:10:00,44.52,44.59,44.51,44.54,19556.0,43.6032,43.6717,43.5934,43.6227,19556.0
2025-01-24 13:15:00,44.54,44.61,44.52,44.58,26390.0,43.6227,43.6913,43.6032,43.6619,26390.0
2025-01-24 13:20:00,44.57,44.57,44.53,44.56,2532.0,43.6521,43.6521,43.613,43.6423,2532.0
2025-01-24 13:25:00,44.55,44.57,44.54,44.55,1192.0,43.6325,43.6521,43.6227,43.6325,1192.0
2025-01-24 13:30:00,44.53,44.56,44.48,44.56,9028.0,43.613,43.6423,43.564,43.6423,9028.0
2025-01-24 13:35:00,44.55,44.55,44.51,44.51,2950.0,43.6325,43.6325,43.5934,43.5934,2950.0
2025-01-24 13:40:00,44.53,44.56,44.52,44.56,2400.0,43.613,43.6423,43.6032,43.6423,2400.0
2025-01-24 13:45:00,44.55,44.59,44.53,44.55,39545.0,43.6325,43.6717,43.613,43.6325,39545.0
2025-01-24 13:50:00,44.55,44.56,44.53,44.56,2632.0,43.6325,43.6423,43.613,43.6423,2632.0
2025-01-24 13:55:00,44.55,44.72,44.55,44.65,25975.0,43.6325,43.799,43.6325,43.7305,25975.0
2025-01-24 14:00:00,44.67,44.7,44.62,44.69,21545.0,43.7501,43.7794,43.7011,43.7697,21545.0
2025-01-24 14:05:00,44.69,44.76,44.68,44.76,17474.0,43.7697,43.8382,43.7599,43.8382,17474.0
2025-01-24 14:10:00,44.73,44.79,44.73,44.77,17092.0,43.8088,43.8676,43.8088,43.848,17092.0
2025-01-24 14:15:00,44.76,44.78,44.68,44.78,11775.0,43.8382,43.8578,43.7599,43.8578,11775.0
2025-01-24 14:20:00,44.78,44.79,44.73,44.73,11385.0,43.8578,43.8676,43.8088,43.8088,11385.0
2025-01-24 14:25:00,44.73,44.74,44.66,44.74,7168.0,43.8088,43.8186,43.7403,43.8186,7168.0
2025-01-24 14:30:00,44.74,44.75,44.71,44.75,16997.0,43.8186,43.8284,43.7892,43.8284,16997.0
2025-01-24 14:35:00,44.75,44.76,44.74,44.75,1465.0,43.8284,43.8382,43.8186,43.8284,1465.0
2025-01-24 14:40:00,44.75,44.76,44.71,44.72,5600.0,43.8284,43.8382,43.7892,43.799,5600.0
2025-01-24 14:45:00,44.7,44.74,44.69,44.72,4559.0,43.7794,43.8186,43.7697,43.799,4559.0
2025-01-24 14:50:00,44.73,44.73,44.65,44.67,29479.0,43.8088,43.8088,43.7305,43.7501,29479.0
2025-01-24 14:55:00,44.68,44.76,44.65,44.75,5941.0,43.7599,43.8382,43.7305,43.8284,5941.0
2025-01-24 15:00:00,44.76,44.76,44.66,44.68,8756.0,43.8382,43.8382,43.7403,43.7599,8756.0
2025-01-24 15:05:00,44.68,44.76,44.68,44.76,7548.0,43.7599,43.8382,43.7599,43.8382,7548.0
2025-01-24 15:10:00,44.77,44.79,44.74,44.74,3611.0,43.848,43.8676,43.8186,43.8186,3611.0
2025-01-24 15:15:00,44.73,44.78,44.73,44.77,5640.0,43.8088,43.8578,43.8088,43.848,5640.0
2025-01-24 15:20:00,44.77,44.82,44.77,44.8,17050.0,43.848,43.897,43.848,43.8774,17050.0
2025-01-24 15:25:00,44.81,44.85,44.8,44.85,10972.0,43.8872,43.9264,43.8774,43.9264,10972.0
2025-01-24 15:30:00,44.83,44.9,44.81,44.9,7608.0,43.9068,43.9753,43.8872,43.9753,7608.0
2025-01-24 15:35:00,44.9,44.9,44.86,44.89,9756.0,43.9753,43.9753,43.9362,43.9655,9756.0
2025-01-24 15:40:00,44.91,44.93,44.86,44.88,6228.0,43.9851,44.0047,43.9362,43.9557,6228.0
2025-01-24 15:45:00,44.88,44.91,44.86,44.88,5300.0,43.9557,43.9851,43.9362,43.9557,5300.0
2025-01-24 15:50:00,44.87,44.87,44.76,44.82,43945.0,43.9459,43.9459,43.8382,43.897,43945.0
2025-01-24 15:55:00,44.83,44.85,44.66,44.69,69603.0,43.9068,43.9264,43.7403,43.7697,69603.0
2025-01-27 09:30:00,45.75,45.79,45.12,45.26,169600.0,44.8078,44.847,44.1908,44.3279,169600.0
2025-01-27 09:35:00,45.26,45.33,44.86,44.9,128283.0,44.3279,44.3965,43.9362,43.9753,128283.0
2025-01-27 09:40:00,44.91,45.15,44.91,45.13,76031.0,43.9851,44.2202,43.9851,44.2006,76031.0
2025-01-27 09:45:00,45.14,45.19,45.0,45.13,46047.0,44.2104,44.2594,44.0733,44.2006,46047.0
2025-01-27 09:50:00,45.14,45.19,44.93,45.01,76706.0,44.2104,44.2594,44.0047,44.0831,76706.0
2025-01-27 09:55:00,45.02,45.11,44.95,44.95,29211.0,44.0929,44.181,44.0243,44.0243,29211.0
2025-01-27 10:00:00,44.95,45.09,44.89,45.03,62058.0,44.0243,44.1614,43.9655,44.1027,62058.0
2025-01-27 10:05:00,45.03,45.13,44.98,45.05,71353.0,44.1027,44.2006,44.0537,44.1222,71353.0
2025-01-27 10:10:00,45.04,45.15,44.97,45.07,39435.0,44.1124,44.2202,44.0439,44.1418,39435.0
2025-01-27 10:15:00,45.07,45.16,44.99,45.07,31266.0,44.1418,44.23,44.0635,44.1418,31266.0
2025-01-27 10:20:00,45.06,45.1,44.8,44.83,51371.0,44.132,44.1712,43.8774,43.9068,51371.0
2025-01-27 10:25:00,44.82,44.93,44.69,44.76,59845.0,43.897,44.0047,43.7697,43.8382,59845.0
2025-01-27 10:30:00,44.78,44.84,44.74,44.74,54060.0,43.8578,43.9166,43.8186,43.8186,54060.0
2025-01-27 10:35:00,44.74,44.82,44.72,44.77,43848.0,43.8186,43.897,43.799,43.848,43848.0
2025-01-27 10:40:00,44.75,44.8,44.67,44.67,47863.0,43.8284,43.8774,43.7501,43.7501,47863.0
2025-01-27 10:45:00,44.68,44.89,44.67,44.84,25708.0,43.7599,43.9655,43.7501,43.9166,25708.0
2025-01-27 10:50:00,44.83,44.83,44.72,44.75,29025.0,43.9068,43.9068,43.799,43.8284,29025.0
2025-01-27 10:55:00,44.78,44.86,44.78,44.83,17657.0,43.8578,43.9362,43.8578,43.9068,17657.0
2025-01-27 11:00:00,44.83,44.94,44.83,44.9,29051.0,43.9068,44.0145,43.9068,43.9753,29051.0
2025-01-27 11:05:00,44.86,44.94,44.83,44.87,19097.0,43.9362,44.0145,43.9068,43.9459,19097.0
2025-01-27 11:10:00,44.87,44.88,44.76,44.78,23004.0,43.9459,43.9557,43.8382,43.8578,23004.0
2025-01-27 11:15:00,44.8,44.81,44.73,44.75,18239.0,43.8774,43.8872,43.8088,43.8284,18239.0
2025-01-27 11:20:00,44.75,44.89,44.75,44.89,26359.0,43.8284,43.9655,43.8284,43.9655,26359.0
2025-01-27 11:25:00,44.92,44.95,44.87,44.9,20906.0,43.9949,44.0243,43.9459,43.9753,20906.0
2025-01-27 11:30:00,44.9,44.91,44.87,44.89,23250.0,43.9753,43.9851,43.9459,43.9655,23250.0
2025-01-27 11:35:00,44.86,44.89,44.74,44.85,17001.0,43.9362,43.9655,43.8186,43.9264,17001.0
2025-01-27 11:40:00,44.82,44.86,44.82,44.84,8337.0,43.897,43.9362,43.897,43.9166,8337.0
2025-01-27 11:45:00,44.8,44.81,44.7,44.8,51683.0,43.8774,43.8872,43.7794,43.8774,51683.0
2025-01-27 11:50:00,44.81,44.9,44.79,44.85,31748.0,43.8872,43.9753,43.8676,43.9264,31748.0
2025-01-27 11:55:00,44.84,44.85,44.67,44.71,34147.0,43.9166,43.9264,43.7501,43.7892,34147.0
2025-01-27 12:00:00,44.71,44.78,44.61,44.63,120164.0,43.7892,43.8578,43.6913,43.7109,120164.0
2025-01-27 12:05:00,44.62,44.73,44.62,44.68,27262.0,43.7011,43.8088,43.7011,43.7599,27262.0
2025-01-27 12:10:00,44.68,44.68,44.5,44.54,20411.0,43.7599,43.7599,43.5836,43.6227,20411.0
2025-01-27 12:15:00,44.55,44.58,44.48,44.55,23331.0,43.6325,43.6619,43.564,43.6325,23331.0
2025-01-27 12:20:00,44.56,44.56,44.38,44.4,67426.0,43.6423,43.6423,43.466,43.4856,67426.0
2025-01-27 12:25:00,44.41,44.42,44.25,44.3,61070.0,43.4954,43.5052,43.3387,43.3877,61070.0
2025-01-27 12:30:00,44.3,44.32,44.25,44.31,31789.0,43.3877,43.4073,43.3387,43.3975,31789.0
2025-01-27 12:35:00,44.29,44.3,44.22,44.3,21594.0,43.3779,43.3877,43.3093,43.3877,21594.0
2025-01-27 12:40:00,44.33,44.33,44.24,44.26,13146.0,43.4171,43.4171,43.3289,43.3485,13146.0
2025-01-27 12:45:00,44.26,44.43,44.26,44.43,32583.0,43.3485,43.515,43.3485,43.515,32583.0
2025-01-27 12:50:00,44.43,44.5,44.42,44.47,41222.0,43.515,43.5836,43.5052,43.5542,41222.0
2025-01-27 12:55:00,44.45,44.52,44.44,44.5,41085.0,43.5346,43.6032,43.5248,43.5836,41085.0
2025-01-27 13:00:00,44.5,44.55,44.48,44.54,20224.0,43.5836,43.6325,43.564,43.6227,20224.0
2025-01-27 13:05:00,44.54,44.54,44.46,44.53,42980.0,43.6227,43.6227,43.5444,43.613,42980.0
2025-01-27 13:10:00,44.54,44.58,44.51,44.56,21637.0,43.6227,43.6619,43.5934,43.6423,21637.0
2025-01-27 13:15:00,44.55,44.58,44.54,44.58,10150.0,43.6325,43.6619,43.6227,43.6619,10150.0
2025-01-27 13:20:00,44.55,44.55,44.46,44.49,37797.0,43.6325,43.6325,43.5444,43.5738,37797.0
2025-01-27 13:25:00,44.46,44.5,44.44,44.48,30343.0,43.5444,43.5836,43.5248,43.564,30343.0
2025-01-27 13:30:00,44.48,44.48,44.31,44.33,66987.0,43.564,43.564,43.3975,43.4171,66987.0
2025-01-27 13:35:00,44.36,44.52,44.28,44.49,43976.0,43.4465,43.6032,43.3681,43.5738,43976.0
2025-01-27 13:40:00,44.46,44.46,44.29,44.31,11629.0,43.5444,43.5444,43.3779,43.3975,11629.0
2025-01-27 13:45:00,44.32,44.37,44.3,44.31,7537.0,43.4073,43.4562,43.3877,43.3975,7537.0
2025-01-27 13:50:00,44.34,44.35,44.28,44.29,11666.0,43.4269,43.4367,43.3681,43.3779,11666.0
2025-01-27 13:55:00,44.3,44.35,44.28,44.31,12668.0,43.3877,43.4367,43.3681,43.3975,12668.0
2025-01-27 14:00:00,44.3,44.3,44.15,44.17,71128.0,43.3877,43.3877,43.2408,43.2604,71128.0
2025-01-27 14:05:00,44.19,44.24,44.18,44.2,18286.0,43.28,43.3289,43.2702,43.2897,18286.0
2025-01-27 14:10:00,44.22,44.23,44.15,44.22,24163.0,43.3093,43.3191,43.2408,43.3093,24163.0
2025-01-27 14:15:00,44.22,44.22,44.03,44.03,39671.0,43.3093,43.3093,43.1232,43.1232,39671.0
2025-01-27 14:20:00,44.05,44.05,43.97,43.98,32629.0,43.1428,43.1428,43.0645,43.0743,32629.0
2025-01-27 14:25:00,43.98,43.98,43.77,43.8,76636.0,43.0743,43.0743,42.8686,42.898,76636.0
2025-01-27 14:30:00,43.81,43.92,43.81,43.85,38822.0,42.9078,43.0155,42.9078,42.947,38822.0
2025-01-27 14:35:00,43.85,43.9,43.8,43.83,83419.0,42.947,42.9959,42.898,42.9274,83419.0
2025-01-27 14:40:00,43.82,43.91,43.81,43.89,30787.0,42.9176,43.0057,42.9078,42.9861,30787.0
2025-01-27 14:45:00,43.91,44.05,43.88,44.04,31894.0,43.0057,43.1428,42.9763,43.133,31894.0
2025-01-27 14:50:00,44.03,44.12,44.02,44.05,30070.0,43.1232,43.2114,43.1135,43.1428,30070.0
2025-01-27 14:55:00,44.07,44.08,43.99,44.06,46233.0,43.1624,43.1722,43.0841,43.1526,46233.0
2025-01-27 15:00:00,44.08,44.1,43.99,44.09,13109.0,43.1722,43.1918,43.0841,43.182,13109.0
2025-01-27 15:05:00,44.12,44.29,44.12,44.21,33295.0,43.2114,43.3779,43.2114,43.2995,33295.0
2025-01-27 15:10:00,44.19,44.22,44.14,44.2,17375.0,43.28,43.3093,43.231,43.2897,17375.0
2025-01-27 15:15:00,44.22,44.24,44.05,44.07,43342.0,43.3093,43.3289,43.1428,43.1624,43342.0
2025-01-27 15:20:00,44.06,44.08,43.99,44.01,41042.0,43.1526,43.1722,43.0841,43.1037,41042.0
2025-01-27 15:25:00,44.05,44.12,44.0,44.11,37834.0,43.1428,43.2114,43.0939,43.2016,37834.0
2025-01-27 15:30:00,44.08,44.16,44.07,44.13,21635.0,43.1722,43.2506,43.1624,43.2212,21635.0
2025-01-27 15:35:00,44.12,44.15,44.04,44.08,22701.0,43.2114,43.2408,43.133,43.1722,22701.0
2025-01-27 15:40:00,44.09,44.1,44.0,44.02,32637.0,43.182,43.1918,43.0939,43.1135,32637.0
2025-01-27 15:45:00,44.02,44.17,44.0,44.08,26701.0,43.1135,43.2604,43.0939,43.1722,26701.0
2025-01-27 15:50:00,44.09,44.19,44.0,44.1,69424.0,43.182,43.28,43.0939,43.1918,69424.0
2025-01-27 15:55:00,44.09,44.09,43.75,43.8,96582.0,43.182,43.182,42.849,42.898,96582.0
2025-01-28 09:30:00,43.8,43.89,43.67,43.68,107613.0,42.898,42.9861,42.7707,42.7805,107613.0
2025-01-28 09:35:00,43.68,43.81,43.63,43.69,61182.0,42.7805,42.9078,42.7315,42.7902,61182.0
2025-01-28 09:40:00,43.66,43.8,43.59,43.8,75847.0,42.7609,42.898,42.6923,42.898,75847.0
2025-01-28 09:45:00,43.78,44.11,43.75,44.05,102848.0,42.8784,43.2016,42.849,43.1428,102848.0
2025-01-28 09:50:00,44.06,44.08,43.89,43.89,34049.0,43.1526,43.1722,42.9861,42.9861,34049.0
2025-01-28 09:55:00,43.89,43.96,43.88,43.91,12157.0,42.9861,43.0547,42.9763,43.0057,12157.0
2025-01-28 10:00:00,43.92,43.93,43.68,43.68,64854.0,43.0155,43.0253,42.7805,42.7805,64854.0
2025-01-28 10:05:00,43.65,43.71,43.57,43.68,34118.0,42.7511,42.8098,42.6727,42.7805,34118.0
2025-01-28 10:10:00,43.69,43.69,43.51,43.54,21357.0,42.7902,42.7902,42.614,42.6433,21357.0
2025-01-28 10:15:00,43.53,43.55,43.49,43.51,28125.0,42.6335,42.6531,42.5944,42.614,28125.0
2025-01-28 10:20:00,43.52,43.52,43.39,43.41,21951.0,42.6238,42.6238,42.4964,42.516,21951.0
2025-01-28 10:25:00,43.4,43.44,43.33,43.39,64344.0,42.5062,42.5454,42.4377,42.4964,64344.0
2025-01-28 10:30:00,43.4,43.46,43.38,43.43,28632.0,42.5062,42.565,42.4866,42.5356,28632.0
2025-01-28 10:35:00,43.43,43.44,43.31,43.32,19908.0,42.5356,42.5454,42.4181,42.4279,19908.0
2025-01-28 10:40:00,43.33,43.33,43.28,43.29,18561.0,42.4377,42.4377,42.3887,42.3985,18561.0
2025-01-28 10:45:00,43.28,43.35,43.15,43.16,18402.0,42.3887,42.4573,42.2614,42.2712,18402.0
2025-01-28 10:50:00,43.15,43.16,43.08,43.11,27158.0,42.2614,42.2712,42.1928,42.2222,27158.0
2025-01-28 10:55:00,43.13,43.22,43.11,43.13,21365.0,42.2418,42.3299,42.2222,42.2418,21365.0
2025-01-28 11:00:00,43.11,43.18,43.05,43.11,56763.0,42.2222,42.2908,42.1634,42.2222,56763.0
2025-01-28 11:05:00,43.12,43.13,43.07,43.07,13026.0,42.232,42.2418,42.183,42.183,13026.0
2025-01-28 11:10:00,43.08,43.18,43.06,43.18,12339.0,42.1928,42.2908,42.1732,42.2908,12339.0
2025-01-28 11:15:00,43.16,43.24,43.15,43.21,30431.0,42.2712,42.3495,42.2614,42.3201,30431.0
2025-01-28 11:20:00,43.25,43.45,43.24,43.45,22239.0,42.3593,42.5552,42.3495,42.5552,22239.0
2025-01-28 11:25:00,43.44,43.71,43.42,43.67,74108.0,42.5454,42.8098,42.5258,42.7707,74108.0
2025-01-28 11:30:00,43.65,43.68,43.62,43.66,23993.0,42.7511,42.7805,42.7217,42.7609,23993.0
2025-01-28 11:35:00,43.67,43.8,43.66,43.68,42383.0,42.7707,42.898,42.7609,42.7805,42383.0
2025-01-28 11:40:00,43.69,43.81,43.64,43.66,75197.0,42.7902,42.9078,42.7413,42.7609,75197.0
2025-01-28 11:45:00,43.63,43.68,43.56,43.59,10698.0,42.7315,42.7805,42.6629,42.6923,10698.0
2025-01-28 11:50:00,43.56,43.79,43.56,43.63,37988.0,42.6629,42.8882,42.6629,42.7315,37988.0
2025-01-28 11:55:00,43.65,43.66,43.54,43.55,9600.0,42.7511,42.7609,42.6433,42.6531,9600.0
2025-01-28 12:00:00,43.56,43.64,43.49,43.6,27484.0,42.6629,42.7413,42.5944,42.7021,27484.0
2025-01-28 12:05:00,43.58,43.59,43.44,43.46,12464.0,42.6825,42.6923,42.5454,42.565,12464.0
2025-01-28 12:10:00,43.42,43.44,43.38,43.42,23585.0,42.5258,42.5454,42.4866,42.5258,23585.0
2025-01-28 12:15:00,43.44,43.47,43.42,43.45,6651.0,42.5454,42.5748,42.5258,42.5552,6651.0
2025-01-28 12:20:00,43.47,43.51,43.44,43.48,10627.0,42.5748,42.614,42.5454,42.5846,10627.0
2025-01-28 12:25:00,43.5,43.51,43.46,43.5,17775.0,42.6042,42.614,42.565,42.6042,17775.0
2025-01-28 12:30:00,43.48,43.5,43.45,43.48,7826.0,42.5846,42.6042,42.5552,42.5846,7826.0
2025-01-28 12:35:00,43.48,43.54,43.46,43.53,7398.0,42.5846,42.6433,42.565,42.6335,7398.0
2025-01-28 12:40:00,43.5,43.55,43.44,43.45,5882.0,42.6042,42.6531,42.5454,42.5552,5882.0
2025-01-28 12:45:00,43.45,43.49,43.44,43.44,5732.0,42.5552,42.5944,42.5454,42.5454,5732.0
2025-01-28 12:50:00,43.42,43.43,43.39,43.41,6464.0,42.5258,42.5356,42.4964,42.516,6464.0
2025-01-28 12:55:00,43.4,43.4,43.35,43.4,24345.0,42.5062,42.5062,42.4573,42.5062,24345.0
2025-01-28 13:00:00,43.4,43.4,43.32,43.34,14283.0,42.5062,42.5062,42.4279,42.4475,14283.0
2025-01-28 13:05:00,43.32,43.36,43.29,43.36,7002.0,42.4279,42.467,42.3985,42.467,7002.0
2025-01-28 13:10:00,43.35,43.36,43.32,43.32,7193.0,42.4573,42.467,42.4279,42.4279,7193.0
2025-01-28 13:15:00,43.28,43.29,43.27,43.27,3950.0,42.3887,42.3985,42.3789,42.3789,3950.0
2025-01-28 13:20:00,43.27,43.33,43.26,43.31,3950.0,42.3789,42.4377,42.3691,42.4181,3950.0
2025-01-28 13:25:00,43.32,43.38,43.31,43.34,4370.0,42.4279,42.4866,42.4181,42.4475,4370.0
2025-01-28 13:30:00,43.34,43.34,43.27,43.27,6870.0,42.4475,42.4475,42.3789,42.3789,6870.0
2025-01-28 13:35:00,43.27,43.37,43.26,43.37,4056.0,42.3789,42.4768,42.3691,42.4768,4056.0
2025-01-28 13:40:00,43.4,43.45,43.37,43.41,15966.0,42.5062,42.5552,42.4768,42.516,15966.0
2025-01-28 13:45:00,43.43,43.46,43.41,43.45,21344.0,42.5356,42.565,42.516,42.5552,21344.0
2025-01-28 13:50:00,43.44,43.45,43.39,43.45,5200.0,42.5454,42.5552,42.4964,42.5552,5200.0
2025-01-28 13:55:00,43.47,43.51,43.46,43.51,18742.0,42.5748,42.614,42.565,42.614,18742.0
2025-01-28 14:00:00,43.52,43.53,43.49,43.52,13079.0,42.6238,42.6335,42.5944,42.6238,13079.0
2025-01-28 14:05:00,43.56,43.61,43.53,43.59,11284.0,42.6629,42.7119,42.6335,42.6923,11284.0
2025-01-28 14:10:00,43.62,43.64,43.59,43.62,7048.0,42.7217,42.7413,42.6923,42.7217,7048.0
2025-01-28 14:15:00,43.64,43.64,43.57,43.59,5197.0,42.7413,42.7413,42.6727,42.6923,5197.0
2025-01-28 14:20:00,43.59,43.59,43.53,43.55,5130.0,42.6923,42.6923,42.6335,42.6531,5130.0
2025-01-28 14:25:00,43.55,43.58,43.48,43.49,6450.0,42.6531,42.6825,42.5846,42.5944,6450.0
2025-01-28 14:30:00,43.5,43.5,43.45,43.46,15418.0,42.6042,42.6042,42.5552,42.565,15418.0
2025-01-28 14:35:00,43.46,43.51,43.45,43.5,4540.0,42.565,42.614,42.5552,42.6042,4540.0
2025-01-28 14:40:00,43.51,43.51,43.47,43.47,5683.0,42.614,42.614,42.5748,42.5748,5683.0
2025-01-28 14:45:00,43.45,43.47,43.42,43.43,6397.0,42.5552,42.5748,42.5258,42.5356,6397.0
2025-01-28 14:50:00,43.46,43.47,43.42,43.44,10826.0,42.565,42.5748,42.5258,42.5454,10826.0
2025-01-28 14:55:00,43.4,43.41,43.38,43.38,14970.0,42.5062,42.516,42.4866,42.4866,14970.0
2025-01-28 15:00:00,43.39,43.44,43.39,43.41,5318.0,42.4964,42.5454,42.4964,42.516,5318.0
2025-01-28 15:05:00,43.42,43.42,43.38,43.38,2550.0,42.5258,42.5258,42.4866,42.4866,2550.0
2025-01-28 15:10:00,43.39,43.4,43.36,43.39,20158.0,42.4964,42.5062,42.467,42.4964,20158.0
2025-01-28 15:15:00,43.4,43.41,43.35,43.36,7991.0,42.5062,42.516,42.4573,42.467,7991.0
2025-01-28 15:20:00,43.36,43.39,43.35,43.39,12447.0,42.467,42.4964,42.4573,42.4964,12447.0
2025-01-28 15:25:00,43.41,43.46,43.41,43.44,7288.0,42.516,42.565,42.516,42.5454,7288.0
2025-01-28 15:30:00,43.46,43.46,43.39,43.42,9815.0,42.565,42.565,42.4964,42.5258,9815.0
2025-01-28 15:35:00,43.42,43.47,43.39,43.4,16034.0,42.5258,42.5748,42.4964,42.5062,16034.0
2025-01-28 15:40:00,43.38,43.4,43.31,43.32,8726.0,42.4866,42.5062,42.4181,42.4279,8726.0
2025-01-28 15:45:00,43.32,43.46,43.32,43.44,15268.0,42.4279,42.565,42.4279,42.5454,15268.0
2025-01-28 15:50:00,43.44,43.45,43.29,43.31,63753.0,42.5454,42.5552,42.3985,42.4181,63753.0
2025-01-28 15:55:00,43.31,43.46,43.31,43.45,26974.0,42.4181,42.565,42.4181,42.5552,26974.0
2025-01-29 09:30:00,43.54,43.56,43.27,43.33,156150.0,42.6433,42.6629,42.3789,42.4377,156150.0
2025-01-29 09:35:00,43.33,43.45,43.22,43.23,60466.0,42.4377,42.5552,42.3299,42.3397,60466.0
2025-01-29 09:40:00,43.22,43.46,43.22,43.45,96345.0,42.3299,42.565,42.3299,42.5552,96345.0
2025-01-29 09:45:00,43.45,43.45,43.32,43.37,21420.0,42.5552,42.5552,42.4279,42.4768,21420.0
2025-01-29 09:50:00,43.4,43.42,43.36,43.38,5702.0,42.5062,42.5258,42.467,42.4866,5702.0
2025-01-29 09:55:00,43.39,43.47,43.35,43.35,10815.0,42.4964,42.5748,42.4573,42.4573,10815.0
2025-01-29 10:00:00,43.35,43.35,43.29,43.3,23650.0,42.4573,42.4573,42.3985,42.4083,23650.0
2025-01-29 10:05:00,43.29,43.29,43.16,43.23,42865.0,42.3985,42.3985,42.2712,42.3397,42865.0
2025-01-29 10:10:00,43.24,43.43,43.23,43.33,36795.0,42.3495,42.5356,42.3397,42.4377,36795.0
2025-01-29 10:15:00,43.3,43.35,43.26,43.3,21772.0,42.4083,42.4573,42.3691,42.4083,21772.0
2025-01-29 10:20:00,43.3,43.33,43.22,43.22,11052.0,42.4083,42.4377,42.3299,42.3299,11052.0
2025-01-29 10:25:00,43.22,43.32,43.22,43.29,23712.0,42.3299,42.4279,42.3299,42.3985,23712.0
2025-01-29 10:30:00,43.28,43.36,43.27,43.3,27164.0,42.3887,42.467,42.3789,42.4083,27164.0
2025-01-29 10:35:00,43.29,43.34,43.21,43.22,17903.0,42.3985,42.4475,42.3201,42.3299,17903.0
2025-01-29 10:40:00,43.21,43.22,43.12,43.19,27945.0,42.3201,42.3299,42.232,42.3005,27945.0
2025-01-29 10:45:00,43.17,43.28,43.17,43.27,21732.0,42.281,42.3887,42.281,42.3789,21732.0
2025-01-29 10:50:00,43.25,43.28,43.23,43.28,5516.0,42.3593,42.3887,42.3397,42.3887,5516.0
2025-01-29 10:55:00,43.3,43.37,43.3,43.36,15470.0,42.4083,42.4768,42.4083,42.467,15470.0
2025-01-29 11:00:00,43.35,43.4,43.29,43.35,21452.0,42.4573,42.5062,42.3985,42.4573,21452.0
2025-01-29 11:05:00,43.37,43.48,43.37,43.4,31870.0,42.4768,42.5846,42.4768,42.5062,31870.0
2025-01-29 11:10:00,43.4,43.42,43.38,43.4,8636.0,42.5062,42.5258,42.4866,42.5062,8636.0
2025-01-29 11:15:00,43.41,43.48,43.4,43.41,26192.0,42.516,42.5846,42.5062,42.516,26192.0
2025-01-29 11:20:00,43.41,43.44,43.37,43.42,13923.0,42.516,42.5454,42.4768,42.5258,13923.0
2025-01-29 11:25:00,43.43,43.45,43.4,43.43,9026.0,42.5356,42.5552,42.5062,42.5356,9026.0
2025-01-29 11:30:00,43.43,43.43,43.36,43.36,6972.0,42.5356,42.5356,42.467,42.467,6972.0
2025-01-29 11:35:00,43.36,43.51,43.35,43.51,8374.0,42.467,42.614,42.4573,42.614,8374.0
2025-01-29 11:40:00,43.52,43.56,43.49,43.49,14530.0,42.6238,42.6629,42.5944,42.5944,14530.0
2025-01-29 11:45:00,43.48,43.5,43.4,43.4,9231.0,42.5846,42.6042,42.5062,42.5062,9231.0
2025-01-29 11:50:00,43.38,43.43,43.38,43.41,7988.0,42.4866,42.5356,42.4866,42.516,7988.0
2025-01-29 11:55:00,43.44,43.56,43.44,43.53,12666.0,42.5454,42.6629,42.5454,42.6335,12666.0
2025-01-29 12:00:00,43.53,43.53,43.4,43.4,11120.0,42.6335,42.6335,42.5062,42.5062,11120.0
2025-01-29 12:05:00,43.4,43.44,43.36,43.44,16000.0,42.5062,42.5454,42.467,42.5454,16000.0
2025-01-29 12:10:00,43.44,43.46,43.41,43.46,9881.0,42.5454,42.565,42.516,42.565,9881.0
2025-01-29 12:15:00,43.43,43.43,43.36,43.38,6908.0,42.5356,42.5356,42.467,42.4866,6908.0
2025-01-29 12:20:00,43.37,43.4,43.34,43.38,26133.0,42.4768,42.5062,42.4475,42.4866,26133.0
2025-01-29 12:25:00,43.37,43.44,43.35,43.44,2400.0,42.4768,42.5454,42.4573,42.5454,2400.0
2025-01-29 12:30:00,43.43,43.46,43.39,43.45,5426.0,42.5356,42.565,42.4964,42.5552,5426.0
2025-01-29 12:35:00,43.43,43.48,43.43,43.48,2135.0,42.5356,42.5846,42.5356,42.5846,2135.0
2025-01-29 12:40:00,43.5,43.55,43.49,43.55,4149.0,42.6042,42.6531,42.5944,42.6531,4149.0
2025-01-29 12:45:00,43.55,43.59,43.55,43.59,3820.0,42.6531,42.6923,42.6531,42.6923,3820.0
2025-01-29 12:50:00,43.57,43.62,43.57,43.58,8158.0,42.6727,42.7217,42.6727,42.6825,8158.0
2025-01-29 12:55:00,43.64,43.65,43.57,43.6,8142.0,42.7413,42.7511,42.6727,42.7021,8142.0
2025-01-29 13:00:00,43.59,43.96,43.58,43.92,98993.0,42.6923,43.0547,42.6825,43.0155,98993.0
2025-01-29 13:05:00,43.9,43.95,43.66,43.66,20118.0,42.9959,43.0449,42.7609,42.7609,20118.0
2025-01-29 13:10:00,43.64,43.81,43.61,43.67,19717.0,42.7413,42.9078,42.7119,42.7707,19717.0
2025-01-29 13:15:00,43.66,43.67,43.62,43.65,5200.0,42.7609,42.7707,42.7217,42.7511,5200.0
2025-01-29 13:20:00,43.66,43.69,43.64,43.65,10094.0,42.7609,42.7902,42.7413,42.7511,10094.0
2025-01-29 13:25:00,43.62,43.62,43.57,43.58,10590.0,42.7217,42.7217,42.6727,42.6825,10590.0
2025-01-29 13:30:00,43.56,43.61,43.53,43.59,16532.0,42.6629,42.7119,42.6335,42.6923,16532.0
2025-01-29 13:35:00,43.58,43.72,43.56,43.7,10172.0,42.6825,42.8196,42.6629,42.8,10172.0
2025-01-29 13:40:00,43.69,43.73,43.66,43.71,14084.0,42.7902,42.8294,42.7609,42.8098,14084.0
2025-01-29 13:45:00,43.72,43.74,43.58,43.59,6083.0,42.8196,42.8392,42.6825,42.6923,6083.0
2025-01-29 13:50:00,43.59,43.69,43.59,43.64,11778.0,42.6923,42.7902,42.6923,42.7413,11778.0
2025-01-29 13:55:00,43.64,43.68,43.63,43.67,11895.0,42.7413,42.7805,42.7315,42.7707,11895.0
2025-01-29 14:00:00,43.69,44.01,43.69,43.99,213886.0,42.7902,43.1037,42.7902,43.0841,213886.0
2025-01-29 14:05:00,43.99,44.04,43.9,43.95,54129.0,43.0841,43.133,42.9959,43.0449,54129.0
2025-01-29 14:10:00,43.98,44.12,43.97,44.06,61128.0,43.0743,43.2114,43.0645,43.1526,61128.0
2025-01-29 14:15:00,44.05,44.2,44.0,44.13,42679.0,43.1428,43.2897,43.0939,43.2212,42679.0
2025-01-29 14:20:00,44.11,44.17,44.08,44.11,31600.0,43.2016,43.2604,43.1722,43.2016,31600.0
2025-01-29 14:25:00,44.15,44.23,44.13,44.2,17667.0,43.2408,43.3191,43.2212,43.2897,17667.0
2025-01-29 14:30:00,44.22,44.23,43.9,43.98,54107.0,43.3093,43.3191,42.9959,43.0743,54107.0
2025-01-29 14:35:00,43.98,44.13,43.82,43.84,65867.0,43.0743,43.2212,42.9176,42.9372,65867.0
2025-01-29 14:40:00,43.84,43.84,43.55,43.69,87399.0,42.9372,42.9372,42.6531,42.7902,87399.0
2025-01-29 14:45:00,43.66,43.78,43.49,43.64,42935.0,42.7609,42.8784,42.5944,42.7413,42935.0
2025-01-29 14:50:00,43.64,43.72,43.5,43.56,45226.0,42.7413,42.8196,42.6042,42.6629,45226.0
2025-01-29 14:55:00,43.56,43.76,43.55,43.66,39675.0,42.6629,42.8588,42.6531,42.7609,39675.0
2025-01-29 15:00:00,43.69,43.87,43.63,43.86,46881.0,42.7902,42.9665,42.7315,42.9567,46881.0
2025-01-29 15:05:00,43.85,43.91,43.72,43.76,27118.0,42.947,43.0057,42.8196,42.8588,27118.0
2025-01-29 15:10:00,43.73,43.86,43.64,43.75,54648.0,42.8294,42.9567,42.7413,42.849,54648.0
2025-01-29 15:15:00,43.74,43.98,43.73,43.81,55035.0,42.8392,43.0743,42.8294,42.9078,55035.0
2025-01-29 15:20:00,43.79,43.79,43.53,43.55,37056.0,42.8882,42.8882,42.6335,42.6531,37056.0
2025-01-29 15:25:00,43.53,43.58,43.44,43.47,35747.0,42.6335,42.6825,42.5454,42.5748,35747.0
2025-01-29 15:30:00,43.51,43.59,43.46,43.57,17466.0,42.614,42.6923,42.565,42.6727,17466.0
2025-01-29 15:35:00,43.58,43.81,43.58,43.81,32169.0,42.6825,42.9078,42.6825,42.9078,32169.0
2025-01-29 15:40:00,43.78,43.82,43.64,43.73,69947.0,42.8784,42.9176,42.7413,42.8294,69947.0
2025-01-29 15:45:00,43.73,43.83,43.7,43.74,45230.0,42.8294,42.9274,42.8,42.8392,45230.0
2025-01-29 15:50:00,43.76,43.9,43.65,43.79,51391.0,42.8588,42.9959,42.7511,42.8882,51391.0
2025-01-29 15:55:00,43.78,43.88,43.73,43.84,44155.0,42.8784,42.9763,42.8294,42.9372,44155.0
2025-01-30 09:30:00,44.04,44.06,43.75,43.82,95230.0,43.133,43.1526,42.849,42.9176,95230.0
2025-01-30 09:35:00,43.83,43.86,43.61,43.65,61548.0,42.9274,42.9567,42.7119,42.7511,61548.0
2025-01-30 09:40:00,43.65,43.79,43.63,43.65,43614.0,42.7511,42.8882,42.7315,42.7511,43614.0
2025-01-30 09:45:00,43.63,43.7,43.52,43.53,47244.0,42.7315,42.8,42.6238,42.6335,47244.0
2025-01-30 09:50:00,43.5,43.57,43.46,43.52,25599.0,42.6042,42.6727,42.565,42.6238,25599.0
2025-01-30 09:55:00,43.51,43.61,43.38,43.58,70524.0,42.614,42.7119,42.4866,42.6825,70524.0
2025-01-30 10:00:00,43.57,43.83,43.56,43.63,62726.0,42.6727,42.9274,42.6629,42.7315,62726.0
2025-01-30 10:05:00,43.61,43.7,43.59,43.66,19312.0,42.7119,42.8,42.6923,42.7609,19312.0
2025-01-30 10:10:00,43.68,43.68,43.54,43.6,10848.0,42.7805,42.7805,42.6433,42.7021,10848.0
2025-01-30 10:15:00,43.62,43.71,43.61,43.66,13900.0,42.7217,42.8098,42.7119,42.7609,13900.0
2025-01-30 10:20:00,43.66,43.66,43.52,43.55,31961.0,42.7609,42.7609,42.6238,42.6531,31961.0
2025-01-30 10:25:00,43.56,43.78,43.56,43.75,28521.0,42.6629,42.8784,42.6629,42.849,28521.0
2025-01-30 10:30:00,43.75,43.77,43.62,43.62,22582.0,42.849,42.8686,42.7217,42.7217,22582.0
2025-01-30 10:35:00,43.6,43.6,43.38,43.39,41632.0,42.7021,42.7021,42.4866,42.4964,41632.0
2025-01-30 10:40:00,43.41,43.47,43.4,43.44,22491.0,42.516,42.5748,42.5062,42.5454,22491.0
2025-01-30 10:45:00,43.44,43.45,43.4,43.41,18262.0,42.5454,42.5552,42.5062,42.516,18262.0
2025-01-30 10:50:00,43.42,43.6,43.42,43.54,26176.0,42.5258,42.7021,42.5258,42.6433,26176.0
2025-01-30 10:55:00,43.6,43.74,43.59,43.66,46442.0,42.7021,42.8392,42.6923,42.7609,46442.0
2025-01-30 11:00:00,43.68,43.79,43.63,43.69,37971.0,42.7805,42.8882,42.7315,42.7902,37971.0
2025-01-30 11:05:00,43.7,43.7,43.62,43.65,25517.0,42.8,42.8,42.7217,42.7511,25517.0
2025-01-30 11:10:00,43.69,43.83,43.66,43.83,25044.0,42.7902,42.9274,42.7609,42.9274,25044.0
2025-01-30 11:15:00,43.81,43.88,43.77,43.79,43840.0,42.9078,42.9763,42.8686,42.8882,43840.0
2025-01-30 11:20:00,43.75,43.77,43.7,43.7,29037.0,42.849,42.8686,42.8,42.8,29037.0
2025-01-30 11:25:00,43.67,43.75,43.63,43.63,30873.0,42.7707,42.849,42.7315,42.7315,30873.0
2025-01-30 11:30:00,43.63,43.69,43.62,43.68,16081.0,42.7315,42.7902,42.7217,42.7805,16081.0
2025-01-30 11:35:00,43.68,43.69,43.56,43.56,8095.0,42.7805,42.7902,42.6629,42.6629,8095.0
2025-01-30 11:40:00,43.55,43.55,43.49,43.49,13025.0,42.6531,42.6531,42.5944,42.5944,13025.0
2025-01-30 11:45:00,43.48,43.49,43.47,43.49,11471.0,42.5846,42.5944,42.5748,42.5944,11471.0
2025-01-30 11:50:00,43.48,43.48,43.35,43.37,42365.0,42.5846,42.5846,42.4573,42.4768,42365.0
2025-01-30 11:55:00,43.39,43.41,43.32,43.36,24712.0,42.4964,42.516,42.4279,42.467,24712.0
2025-01-30 12:00:00,43.35,43.45,43.34,43.43,25865.0,42.4573,42.5552,42.4475,42.5356,25865.0
2025-01-30 12:05:00,43.41,43.48,43.38,43.41,29419.0,42.516,42.5846,42.4866,42.516,29419.0
2025-01-30 12:10:00,43.43,43.57,43.42,43.54,15985.0,42.5356,42.6727,42.5258,42.6433,15985.0
2025-01-30 12:15:00,43.54,43.65,43.5,43.6,27865.0,42.6433,42.7511,42.6042,42.7021,27865.0
2025-01-30 12:20:00,43.58,43.62,43.53,43.61,13123.0,42.6825,42.7217,42.6335,42.7119,13123.0
2025-01-30 12:25:00,43.59,43.72,43.59,43.67,14062.0,42.6923,42.8196,42.6923,42.7707,14062.0
2025-01-30 12:30:00,43.66,43.66,43.62,43.62,6824.0,42.7609,42.7609,42.7217,42.7217,6824.0
2025-01-30 12:35:00,43.61,43.64,43.57,43.57,3299.0,42.7119,42.7413,42.6727,42.6727,3299.0
2025-01-30 12:40:00,43.57,43.63,43.52,43.62,8520.0,42.6727,42.7315,42.6238,42.7217,8520.0
2025-01-30 12:45:00,43.61,43.62,43.56,43.57,6250.0,42.7119,42.7217,42.6629,42.6727,6250.0
2025-01-30 12:50:00,43.56,43.56,43.53,43.53,3774.0,42.6629,42.6629,42.6335,42.6335,3774.0
2025-01-30 12:55:00,43.52,43.56,43.51,43.53,4979.0,42.6238,42.6629,42.614,42.6335,4979.0
2025-01-30 13:00:00,43.5,43.5,43.43,43.44,15194.0,42.6042,42.6042,42.5356,42.5454,15194.0
2025-01-30 13:05:00,43.43,43.43,43.35,43.37,14574.0,42.5356,42.5356,42.4573,42.4768,14574.0
2025-01-30 13:10:00,43.4,43.44,43.36,43.38,8131.0,42.5062,42.5454,42.467,42.4866,8131.0
2025-01-30 13:15:00,43.37,43.4,43.35,43.37,14627.0,42.4768,42.5062,42.4573,42.4768,14627.0
2025-01-30 13:20:00,43.37,43.37,43.23,43.26,23161.0,42.4768,42.4768,42.3397,42.3691,23161.0
2025-01-30 13:25:00,43.26,43.29,43.22,43.24,11375.0,42.3691,42.3985,42.3299,42.3495,11375.0
2025-01-30 13:30:00,43.24,43.24,43.14,43.14,25933.0,42.3495,42.3495,42.2516,42.2516,25933.0
2025-01-30 13:35:00,43.13,43.15,43.03,43.05,20082.0,42.2418,42.2614,42.1438,42.1634,20082.0
2025-01-30 13:40:00,43.05,43.09,43.04,43.09,9700.0,42.1634,42.2026,42.1536,42.2026,9700.0
2025-01-30 13:45:00,43.07,43.07,43.02,43.06,25535.0,42.183,42.183,42.134,42.1732,25535.0
2025-01-30 13:50:00,43.06,43.08,43.04,43.08,5321.0,42.1732,42.1928,42.1536,42.1928,5321.0
2025-01-30 13:55:00,43.08,43.12,43.06,43.11,11899.0,42.1928,42.232,42.1732,42.2222,11899.0
2025-01-30 14:00:00,43.11,43.17,43.1,43.16,13408.0,42.2222,42.281,42.2124,42.2712,13408.0
2025-01-30 14:05:00,43.15,43.16,43.13,43.14,4616.0,42.2614,42.2712,42.2418,42.2516,4616.0
2025-01-30 14:10:00,43.13,43.13,43.1,43.1,22834.0,42.2418,42.2418,42.2124,42.2124,22834.0
2025-01-30 14:15:00,43.1,43.15,43.09,43.14,3750.0,42.2124,42.2614,42.2026,42.2516,3750.0
2025-01-30 14:20:00,43.14,43.16,43.12,43.14,10429.0,42.2516,42.2712,42.232,42.2516,10429.0
2025-01-30 14:25:00,43.15,43.18,43.14,43.15,7722.0,42.2614,42.2908,42.2516,42.2614,7722.0
2025-01-30 14:30:00,43.18,43.23,43.15,43.23,10497.0,42.2908,42.3397,42.2614,42.3397,10497.0
2025-01-30 14:35:00,43.23,43.23,43.19,43.19,13504.0,42.3397,42.3397,42.3005,42.3005,13504.0
2025-01-30 14:40:00,43.22,43.22,43.17,43.18,5125.0,42.3299,42.3299,42.281,42.2908,5125.0
2025-01-30 14:45:00,43.18,43.19,43.15,43.16,16737.0,42.2908,42.3005,42.2614,42.2712,16737.0
2025-01-30 14:50:00,43.16,43.18,43.13,43.13,9687.0,42.2712,42.2908,42.2418,42.2418,9687.0
2025-01-30 14:55:00,43.14,43.15,43.06,43.07,31848.0,42.2516,42.2614,42.1732,42.183,31848.0
2025-01-30 15:00:00,43.07,43.08,42.98,43.0,55496.0,42.183,42.1928,42.0949,42.1145,55496.0
2025-01-30 15:05:00,43.0,43.09,42.99,43.06,14768.0,42.1145,42.2026,42.1047,42.1732,14768.0
2025-01-30 15:10:00,43.05,43.06,43.0,43.03,10080.0,42.1634,42.1732,42.1145,42.1438,10080.0
2025-01-30 15:15:00,43.02,43.05,43.01,43.02,9325.0,42.134,42.1634,42.1243,42.134,9325.0
2025-01-30 15:20:00,43.05,43.07,43.03,43.04,13788.0,42.1634,42.183,42.1438,42.1536,13788.0
2025-01-30 15:25:00,43.03,43.1,43.03,43.1,11736.0,42.1438,42.2124,42.1438,42.2124,11736.0
2025-01-30 15:30:00,43.13,43.16,43.1,43.11,15152.0,42.2418,42.2712,42.2124,42.2222,15152.0
2025-01-30 15:35:00,43.12,43.68,43.11,43.68,137067.0,42.232,42.7805,42.2222,42.7805,137067.0
2025-01-30 15:40:00,43.68,44.09,43.68,44.03,102218.0,42.7805,43.182,42.7805,43.1232,102218.0
2025-01-30 15:45:00,44.05,44.09,43.61,43.64,113667.0,43.1428,43.182,42.7119,42.7413,113667.0
2025-01-30 15:50:00,43.61,43.67,43.35,43.41,55118.0,42.7119,42.7707,42.4573,42.516,55118.0
2025-01-30 15:55:00,43.41,43.44,43.27,43.37,59944.0,42.516,42.5454,42.3789,42.4768,59944.0
2025-01-31 09:30:00,43.06,43.26,42.97,43.13,102596.0,42.1732,42.3691,42.0851,42.2418,102596.0
2025-01-31 09:35:00,43.13,43.16,43.03,43.1,37794.0,42.2418,42.2712,42.1438,42.2124,37794.0
2025-01-31 09:40:00,43.08,43.23,43.07,43.22,31877.0,42.1928,42.3397,42.183,42.3299,31877.0
2025-01-31 09:45:00,43.21,43.3,43.2,43.3,44081.0,42.3201,42.4083,42.3103,42.4083,44081.0
2025-01-31 09:50:00,43.33,43.38,43.31,43.37,23902.0,42.4377,42.4866,42.4181,42.4768,23902.0
2025-01-31 09:55:00,43.39,43.42,43.34,43.38,25198.0,42.4964,42.5258,42.4475,42.4866,25198.0
2025-01-31 10:00:00,43.38,43.45,43.3,43.35,38138.0,42.4866,42.5552,42.4083,42.4573,38138.0
2025-01-31 10:05:00,43.36,43.39,43.31,43.31,13195.0,42.467,42.4964,42.4181,42.4181,13195.0
2025-01-31 10:10:00,43.28,43.36,43.25,43.32,25349.0,42.3887,42.467,42.3593,42.4279,25349.0
2025-01-31 10:15:00,43.34,43.4,43.28,43.39,17401.0,42.4475,42.5062,42.3887,42.4964,17401.0
2025-01-31 10:20:00,43.38,43.44,43.31,43.31,19502.0,42.4866,42.5454,42.4181,42.4181,19502.0
2025-01-31 10:25:00,43.3,43.32,43.23,43.26,69734.0,42.4083,42.4279,42.3397,42.3691,69734.0
2025-01-31 10:30:00,43.26,43.28,43.19,43.21,10043.0,42.3691,42.3887,42.3005,42.3201,10043.0
2025-01-31 10:35:00,43.24,43.32,43.23,43.31,35800.0,42.3495,42.4279,42.3397,42.4181,35800.0
2025-01-31 10:40:00,43.3,43.42,43.28,43.42,24095.0,42.4083,42.5258,42.3887,42.5258,24095.0
2025-01-31 10:45:00,43.42,43.43,43.3,43.31,24759.0,42.5258,42.5356,42.4083,42.4181,24759.0
2025-01-31 10:50:00,43.3,43.4,43.29,43.4,44342.0,42.4083,42.5062,42.3985,42.5062,44342.0
2025-01-31 10:55:00,43.4,43.46,43.37,43.44,29268.0,42.5062,42.565,42.4768,42.5454,29268.0
2025-01-31 11:00:00,43.42,43.48,43.4,43.47,24870.0,42.5258,42.5846,42.5062,42.5748,24870.0
2025-01-31 11:05:00,43.46,43.48,43.33,43.33,13990.0,42.565,42.5846,42.4377,42.4377,13990.0
2025-01-31 11:10:00,43.34,43.37,43.3,43.37,11520.0,42.4475,42.4768,42.4083,42.4768,11520.0
2025-01-31 11:15:00,43.36,43.41,43.36,43.36,12531.0,42.467,42.516,42.467,42.467,12531.0
2025-01-31 11:20:00,43.35,43.39,43.33,43.37,2771.0,42.4573,42.4964,42.4377,42.4768,2771.0
2025-01-31 11:25:00,43.36,43.45,43.35,43.44,8009.0,42.467,42.5552,42.4573,42.5454,8009.0
2025-01-31 11:30:00,43.44,43.47,43.42,43.47,4569.0,42.5454,42.5748,42.5258,42.5748,4569.0
2025-01-31 11:35:00,43.5,43.52,43.47,43.47,20750.0,42.6042,42.6238,42.5748,42.5748,20750.0
2025-01-31 11:40:00,43.47,43.48,43.43,43.45,30323.0,42.5748,42.5846,42.5356,42.5552,30323.0
2025-01-31 11:45:00,43.44,43.49,43.44,43.46,11839.0,42.5454,42.5944,42.5454,42.565,11839.0
2025-01-31 11:50:00,43.48,43.54,43.46,43.47,7513.0,42.5846,42.6433,42.565,42.5748,7513.0
2025-01-31 11:55:00,43.46,43.46,43.43,43.46,11400.0,42.565,42.565,42.5356,42.565,11400.0
2025-01-31 12:00:00,43.45,43.45,43.41,43.43,2101.0,42.5552,42.5552,42.516,42.5356,2101.0
2025-01-31 12:05:00,43.44,43.59,43.42,43.44,90608.0,42.5454,42.6923,42.5258,42.5454,90608.0
2025-01-31 12:10:00,43.42,43.53,43.42,43.42,22649.0,42.5258,42.6335,42.5258,42.5258,22649.0
2025-01-31 12:15:00,43.45,43.5,43.36,43.36,20689.0,42.5552,42.6042,42.467,42.467,20689.0
2025-01-31 12:20:00,43.38,43.39,43.24,43.27,38068.0,42.4866,42.4964,42.3495,42.3789,38068.0
2025-01-31 12:25:00,43.25,43.29,43.25,43.27,6983.0,42.3593,42.3985,42.3593,42.3789,6983.0
2025-01-31 12:30:00,43.25,43.28,43.21,43.27,11015.0,42.3593,42.3887,42.3201,42.3789,11015.0
2025-01-31 12:35:00,43.29,43.3,43.26,43.27,2870.0,42.3985,42.4083,42.3691,42.3789,2870.0
2025-01-31 12:40:00,43.29,43.31,43.25,43.28,5290.0,42.3985,42.4181,42.3593,42.3887,5290.0
2025-01-31 12:45:00,43.27,43.35,43.27,43.31,22121.0,42.3789,42.4573,42.3789,42.4181,22121.0
2025-01-31 12:50:00,43.33,43.34,43.29,43.34,7150.0,42.4377,42.4475,42.3985,42.4475,7150.0
2025-01-31 12:55:00,43.36,43.44,43.35,43.42,9259.0,42.467,42.5454,42.4573,42.5258,9259.0
2025-01-31 13:00:00,43.44,43.45,43.36,43.39,4318.0,42.5454,42.5552,42.467,42.4964,4318.0
2025-01-31 13:05:00,43.39,43.39,43.35,43.38,2700.0,42.4964,42.4964,42.4573,42.4866,2700.0
2025-01-31 13:10:00,43.37,43.38,43.32,43.36,3660.0,42.4768,42.4866,42.4279,42.467,3660.0
2025-01-31 13:15:00,43.36,43.67,43.36,43.64,88053.0,42.467,42.7707,42.467,42.7413,88053.0
2025-01-31 13:20:00,43.64,43.76,43.57,43.71,109141.0,42.7413,42.8588,42.6727,42.8098,109141.0
2025-01-31 13:25:00,43.72,43.89,43.72,43.86,47136.0,42.8196,42.9861,42.8196,42.9567,47136.0
2025-01-31 13:30:00,43.88,44.15,43.84,44.15,72580.0,42.9763,43.2408,42.9372,43.2408,72580.0
2025-01-31 13:35:00,44.17,44.22,44.05,44.05,89593.0,43.2604,43.3093,43.1428,43.1428,89593.0
2025-01-31 13:40:00,44.05,44.05,43.89,43.93,47908.0,43.1428,43.1428,42.9861,43.0253,47908.0
2025-01-31 13:45:00,43.93,43.98,43.83,43.94,31062.0,43.0253,43.0743,42.9274,43.0351,31062.0
2025-01-31 13:50:00,43.84,44.07,43.84,43.98,41588.0,42.9372,43.1624,42.9372,43.0743,41588.0
2025-01-31 13:55:00,43.98,44.08,43.95,44.04,19662.0,43.0743,43.1722,43.0449,43.133,19662.0
2025-01-31 14:00:00,44.05,44.18,43.98,44.14,69863.0,43.1428,43.2702,43.0743,43.231,69863.0
2025-01-31 14:05:00,44.14,44.45,44.14,44.37,80403.0,43.231,43.5346,43.231,43.4562,80403.0
2025-01-31 14:10:00,44.34,44.38,44.12,44.19,47572.0,43.4269,43.466,43.2114,43.28,47572.0
2025-01-31 14:15:00,44.18,44.29,44.11,44.23,40987.0,43.2702,43.3779,43.2016,43.3191,40987.0
2025-01-31 14:20:00,44.23,44.31,44.14,44.14,47647.0,43.3191,43.3975,43.231,43.231,47647.0
2025-01-31 14:25:00,44.13,44.18,44.07,44.08,37965.0,43.2212,43.2702,43.1624,43.1722,37965.0
2025-01-31 14:30:00,44.09,44.09,43.96,43.99,26522.0,43.182,43.182,43.0547,43.0841,26522.0
2025-01-31 14:35:00,43.98,44.21,43.98,44.16,51092.0,43.0743,43.2995,43.0743,43.2506,51092.0
2025-01-31 14:40:00,44.14,44.36,44.13,44.34,39637.0,43.231,43.4465,43.2212,43.4269,39637.0
2025-01-31 14:45:00,44.34,44.46,44.24,44.27,65026.0,43.4269,43.5444,43.3289,43.3583,65026.0
2025-01-31 14:50:00,44.27,44.3,44.13,44.17,35575.0,43.3583,43.3877,43.2212,43.2604,35575.0
2025-01-31 14:55:00,44.13,44.17,44.07,44.13,73913.0,43.2212,43.2604,43.1624,43.2212,73913.0
2025-01-31 15:00:00,44.14,44.47,44.14,44.47,60760.0,43.231,43.5542,43.231,43.5542,60760.0
2025-01-31 15:05:00,44.42,44.52,44.37,44.5,59061.0,43.5052,43.6032,43.4562,43.5836,59061.0
2025-01-31 15:10:00,44.48,44.51,44.36,44.44,32868.0,43.564,43.5934,43.4465,43.5248,32868.0
2025-01-31 15:15:00,44.4,44.43,44.33,44.38,33324.0,43.4856,43.515,43.4171,43.466,33324.0
2025-01-31 15:20:00,44.37,44.48,44.33,44.33,39202.0,43.4562,43.564,43.4171,43.4171,39202.0
2025-01-31 15:25:00,44.35,44.48,44.31,44.44,33021.0,43.4367,43.564,43.3975,43.5248,33021.0
2025-01-31 15:30:00,44.43,44.5,44.34,44.4,60711.0,43.515,43.5836,43.4269,43.4856,60711.0
2025-01-31 15:35:00,44.41,44.51,44.36,44.47,44957.0,43.4954,43.5934,43.4465,43.5542,44957.0
2025-01-31 15:40:00,44.46,44.51,44.4,44.47,36841.0,43.5444,43.5934,43.4856,43.5542,36841.0
2025-01-31 15:45:00,44.48,44.48,44.25,44.25,37596.0,43.564,43.564,43.3387,43.3387,37596.0
2025-01-31 15:50:00,44.25,44.48,44.16,44.43,189958.0,43.3387,43.564,43.2506,43.515,189958.0
2025-01-31 15:55:00,44.42,44.44,44.32,44.42,81361.0,43.5052,43.5248,43.4073,43.5052,81361.0
2025-02-03 09:30:00,46.06,46.21,45.54,45.7,294405.0,45.1114,45.2584,44.6022,44.7589,294405.0
2025-02-03 09:35:00,45.71,45.94,45.67,45.81,142797.0,44.7686,44.9939,44.7295,44.8666,142797.0
2025-02-03 09:40:00,45.84,46.08,45.81,46.06,121197.0,44.896,45.131,44.8666,45.1114,121197.0
2025-02-03 09:45:00,46.04,46.15,45.98,46.05,84530.0,45.0919,45.1996,45.0331,45.1016,84530.0
2025-02-03 09:50:00,46.04,46.33,46.03,46.28,68742.0,45.0919,45.3759,45.0821,45.3269,68742.0
2025-02-03 09:55:00,46.25,46.34,46.06,46.24,103556.0,45.2975,45.3857,45.1114,45.2877,103556.0
2025-02-03 10:00:00,46.25,46.42,46.15,46.28,185667.0,45.2975,45.464,45.1996,45.3269,185667.0
2025-02-03 10:05:00,46.28,46.29,46.09,46.13,91655.0,45.3269,45.3367,45.1408,45.18,91655.0
2025-02-03 10:10:00,46.13,46.3,46.12,46.2,66533.0,45.18,45.3465,45.1702,45.2486,66533.0
2025-02-03 10:15:00,46.2,46.29,46.17,46.29,53538.0,45.2486,45.3367,45.2192,45.3367,53538.0
2025-02-03 10:20:00,46.26,46.32,45.33,45.41,359124.0,45.3073,45.3661,44.3965,44.4748,359124.0
2025-02-03 10:25:00,45.39,45.57,45.04,45.05,325295.0,44.4552,44.6315,44.1124,44.1222,325295.0
2025-02-03 10:30:00,45.05,45.2,44.97,45.05,234796.0,44.1222,44.2692,44.0439,44.1222,234796.0
2025-02-03 10:35:00,45.04,45.14,44.92,44.97,128724.0,44.1124,44.2104,43.9949,44.0439,128724.0
2025-02-03 10:40:00,45.0,45.08,44.66,44.8,203116.0,44.0733,44.1516,43.7403,43.8774,203116.0
2025-02-03 10:45:00,44.84,45.04,44.79,44.92,112002.0,43.9166,44.1124,43.8676,43.9949,112002.0
2025-02-03 10:50:00,44.92,44.96,44.78,44.91,59864.0,43.9949,44.0341,43.8578,43.9851,59864.0
2025-02-03 10:55:00,44.94,44.97,44.75,44.8,71128.0,44.0145,44.0439,43.8284,43.8774,71128.0
2025-02-03 11:00:00,44.8,45.06,44.66,44.88,269972.0,43.8774,44.132,43.7403,43.9557,269972.0
2025-02-03 11:05:00,44.87,45.24,44.83,44.89,162603.0,43.9459,44.3083,43.9068,43.9655,162603.0
2025-02-03 11:10:00,44.84,44.85,44.69,44.71,78646.0,43.9166,43.9264,43.7697,43.7892,78646.0
2025-02-03 11:15:00,44.71,44.78,44.56,44.59,28892.0,43.7892,43.8578,43.6423,43.6717,28892.0
2025-02-03 11:20:00,44.58,44.61,44.48,44.59,76512.0,43.6619,43.6913,43.564,43.6717,76512.0
2025-02-03 11:25:00,44.59,44.78,44.55,44.71,80225.0,43.6717,43.8578,43.6325,43.7892,80225.0
2025-02-03 11:30:00,44.71,44.83,44.59,44.62,33702.0,43.7892,43.9068,43.6717,43.7011,33702.0
2025-02-03 11:35:00,44.61,44.64,44.52,44.53,25713.0,43.6913,43.7207,43.6032,43.613,25713.0
2025-02-03 11:40:00,44.51,44.69,44.5,44.51,49684.0,43.5934,43.7697,43.5836,43.5934,49684.0
2025-02-03 11:45:00,44.51,44.69,44.5,44.65,44151.0,43.5934,43.7697,43.5836,43.7305,44151.0
2025-02-03 11:50:00,44.64,44.64,44.53,44.61,17364.0,43.7207,43.7207,43.613,43.6913,17364.0
2025-02-03 11:55:00,44.62,44.93,44.61,44.85,86803.0,43.7011,44.0047,43.6913,43.9264,86803.0
2025-02-03 12:00:00,44.89,44.94,44.78,44.88,59239.0,43.9655,44.0145,43.8578,43.9557,59239.0
2025-02-03 12:05:00,44.87,44.94,44.8,44.81,31190.0,43.9459,44.0145,43.8774,43.8872,31190.0
2025-02-03 12:10:00,44.81,44.96,44.8,44.9,18198.0,43.8872,44.0341,43.8774,43.9753,18198.0
2025-02-03 12:15:00,44.9,44.94,44.82,44.83,15212.0,43.9753,44.0145,43.897,43.9068,15212.0
2025-02-03 12:20:00,44.79,44.81,44.59,44.6,23102.0,43.8676,43.8872,43.6717,43.6815,23102.0
2025-02-03 12:25:00,44.6,44.71,44.54,44.71,15388.0,43.6815,43.7892,43.6227,43.7892,15388.0
2025-02-03 12:30:00,44.77,44.85,44.7,44.85,17368.0,43.848,43.9264,43.7794,43.9264,17368.0
2025-02-03 12:35:00,44.87,44.94,44.81,44.89,25918.0,43.9459,44.0145,43.8872,43.9655,25918.0
2025-02-03 12:40:00,44.91,44.95,44.89,44.94,15153.0,43.9851,44.0243,43.9655,44.0145,15153.0
2025-02-03 12:45:00,44.91,44.96,44.85,44.92,44454.0,43.9851,44.0341,43.9264,43.9949,44454.0
2025-02-03 12:50:00,44.9,44.9,44.66,44.7,24315.0,43.9753,43.9753,43.7403,43.7794,24315.0
2025-02-03 12:55:00,44.71,45.09,44.69,44.8,368245.0,43.7892,44.1614,43.7697,43.8774,368245.0
2025-02-03 13:00:00,44.82,45.05,44.74,44.76,74685.0,43.897,44.1222,43.8186,43.8382,74685.0
2025-02-03 13:05:00,44.77,44.91,44.69,44.88,54165.0,43.848,43.9851,43.7697,43.9557,54165.0
2025-02-03 13:10:00,44.89,44.93,44.68,44.76,33922.0,43.9655,44.0047,43.7599,43.8382,33922.0
2025-02-03 13:15:00,44.75,44.86,44.69,44.85,14569.0,43.8284,43.9362,43.7697,43.9264,14569.0
2025-02-03 13:20:00,44.82,44.83,44.71,44.79,23740.0,43.897,43.9068,43.7892,43.8676,23740.0
2025-02-03 13:25:00,44.75,44.77,44.61,44.69,47044.0,43.8284,43.848,43.6913,43.7697,47044.0
2025-02-03 13:30:00,44.68,44.71,44.59,44.62,19909.0,43.7599,43.7892,43.6717,43.7011,19909.0
2025-02-03 13:35:00,44.62,44.7,44.56,44.66,23817.0,43.7011,43.7794,43.6423,43.7403,23817.0
2025-02-03 13:40:00,44.66,44.81,44.64,44.73,15920.0,43.7403,43.8872,43.7207,43.8088,15920.0
2025-02-03 13:45:00,44.71,44.71,44.58,44.63,34443.0,43.7892,43.7892,43.6619,43.7109,34443.0
2025-02-03 13:50:00,44.62,44.62,44.54,44.55,33288.0,43.7011,43.7011,43.6227,43.6325,33288.0
2025-02-03 13:55:00,44.55,44.57,44.52,44.56,8864.0,43.6325,43.6521,43.6032,43.6423,8864.0
2025-02-03 14:00:00,44.56,44.57,44.49,44.55,11405.0,43.6423,43.6521,43.5738,43.6325,11405.0
2025-02-03 14:05:00,44.55,44.59,44.49,44.51,13049.0,43.6325,43.6717,43.5738,43.5934,13049.0
2025-02-03 14:10:00,44.49,44.5,44.43,44.45,33356.0,43.5738,43.5836,43.515,43.5346,33356.0
2025-02-03 14:15:00,44.44,44.44,44.38,44.4,42860.0,43.5248,43.5248,43.466,43.4856,42860.0
2025-02-03 14:20:00,44.4,44.42,44.35,44.37,29692.0,43.4856,43.5052,43.4367,43.4562,29692.0
2025-02-03 14:25:00,44.38,44.44,44.35,44.44,12982.0,43.466,43.5248,43.4367,43.5248,12982.0
2025-02-03 14:30:00,44.44,44.44,44.36,44.41,31020.0,43.5248,43.5248,43.4465,43.4954,31020.0
2025-02-03 14:35:00,44.42,44.5,44.42,44.47,16272.0,43.5052,43.5836,43.5052,43.5542,16272.0
2025-02-03 14:40:00,44.47,44.51,44.36,44.37,51886.0,43.5542,43.5934,43.4465,43.4562,51886.0
2025-02-03 14:45:00,44.36,44.36,44.28,44.31,45067.0,43.4465,43.4465,43.3681,43.3975,45067.0
2025-02-03 14:50:00,44.3,44.36,44.29,44.35,27609.0,43.3877,43.4465,43.3779,43.4367,27609.0
2025-02-03 14:55:00,44.35,44.42,44.34,44.37,26810.0,43.4367,43.5052,43.4269,43.4562,26810.0
2025-02-03 15:00:00,44.36,44.44,44.34,44.36,15252.0,43.4465,43.5248,43.4269,43.4465,15252.0
2025-02-03 15:05:00,44.37,44.47,44.37,44.44,18742.0,43.4562,43.5542,43.4562,43.5248,18742.0
2025-02-03 15:10:00,44.46,44.54,44.43,44.54,19317.0,43.5444,43.6227,43.515,43.6227,19317.0
2025-02-03 15:15:00,44.51,44.54,44.45,44.47,18362.0,43.5934,43.6227,43.5346,43.5542,18362.0
2025-02-03 15:20:00,44.44,44.52,44.44,44.52,23850.0,43.5248,43.6032,43.5248,43.6032,23850.0
2025-02-03 15:25:00,44.52,44.7,44.52,44.69,49783.0,43.6032,43.7794,43.6032,43.7697,49783.0
2025-02-03 15:30:00,44.69,44.75,44.61,44.64,32737.0,43.7697,43.8284,43.6913,43.7207,32737.0
2025-02-03 15:35:00,44.64,44.69,44.56,44.62,19940.0,43.7207,43.7697,43.6423,43.7011,19940.0
2025-02-03 15:40:00,44.61,44.67,44.56,44.65,20098.0,43.6913,43.7501,43.6423,43.7305,20098.0
2025-02-03 15:45:00,44.63,44.66,44.55,44.55,50376.0,43.7109,43.7403,43.6325,43.6325,50376.0
2025-02-03 15:50:00,44.54,44.65,44.46,44.64,66483.0,43.6227,43.7305,43.5444,43.7207,66483.0
2025-02-03 15:55:00,44.65,44.82,44.65,44.79,72445.0,43.7305,43.897,43.7305,43.8676,72445.0
2025-02-04 09:30:00,44.8,45.07,44.79,44.96,186569.0,43.8774,44.1418,43.8676,44.0341,186569.0
2025-02-04 09:35:00,44.96,45.08,44.93,44.99,74153.0,44.0341,44.1516,44.0047,44.0635,74153.0
2025-02-04 09:40:00,44.98,45.05,44.91,44.94,88547.0,44.0537,44.1222,43.9851,44.0145,88547.0
2025-02-04 09:45:00,44.94,45.08,44.89,45.05,50437.0,44.0145,44.1516,43.9655,44.1222,50437.0
2025-02-04 09:50:00,45.06,45.1,44.94,44.94,42504.0,44.132,44.1712,44.0145,44.0145,42504.0
2025-02-04 09:55:00,44.93,45.08,44.92,45.0,28350.0,44.0047,44.1516,43.9949,44.0733,28350.0
2025-02-04 10:00:00,44.99,45.01,44.81,44.84,41618.0,44.0635,44.0831,43.8872,43.9166,41618.0
2025-02-04 10:05:00,44.84,44.86,44.74,44.76,34878.0,43.9166,43.9362,43.8186,43.8382,34878.0
2025-02-04 10:10:00,44.76,44.83,44.68,44.82,113294.0,43.8382,43.9068,43.7599,43.897,113294.0
2025-02-04 10:15:00,44.8,44.81,44.69,44.7,18564.0,43.8774,43.8872,43.7697,43.7794,18564.0
2025-02-04 10:20:00,44.7,44.79,44.66,44.78,13880.0,43.7794,43.8676,43.7403,43.8578,13880.0
2025-02-04 10:25:00,44.78,44.83,44.74,44.8,20123.0,43.8578,43.9068,43.8186,43.8774,20123.0
2025-02-04 10:30:00,44.82,44.87,44.72,44.74,28571.0,43.897,43.9459,43.799,43.8186,28571.0
2025-02-04 10:35:00,44.74,44.78,44.69,44.72,26226.0,43.8186,43.8578,43.7697,43.799,26226.0
2025-02-04 10:40:00,44.73,44.78,44.71,44.77,24699.0,43.8088,43.8578,43.7892,43.848,24699.0
2025-02-04 10:45:00,44.76,44.81,44.73,44.74,19325.0,43.8382,43.8872,43.8088,43.8186,19325.0
2025-02-04 10:50:00,44.77,44.85,44.73,44.73,13942.0,43.848,43.9264,43.8088,43.8088,13942.0
2025-02-04 10:55:00,44.72,44.88,44.68,44.85,17564.0,43.799,43.9557,43.7599,43.9264,17564.0
2025-02-04 11:00:00,44.84,44.84,44.65,44.65,15793.0,43.9166,43.9166,43.7305,43.7305,15793.0
2025-02-04 11:05:00,44.6,44.63,44.58,44.6,15957.0,43.6815,43.7109,43.6619,43.6815,15957.0
2025-02-04 11:10:00,44.6,44.65,44.6,44.6,12377.0,43.6815,43.7305,43.6815,43.6815,12377.0
2025-02-04 11:15:00,44.59,44.59,44.53,44.55,10409.0,43.6717,43.6717,43.613,43.6325,10409.0
2025-02-04 11:20:00,44.58,44.59,44.48,44.51,16861.0,43.6619,43.6717,43.564,43.5934,16861.0
2025-02-04 11:25:00,44.51,44.54,44.46,44.46,7540.0,43.5934,43.6227,43.5444,43.5444,7540.0
2025-02-04 11:30:00,44.46,44.53,44.44,44.49,13634.0,43.5444,43.613,43.5248,43.5738,13634.0
2025-02-04 11:35:00,44.51,44.56,44.51,44.55,5360.0,43.5934,43.6423,43.5934,43.6325,5360.0
2025-02-04 11:40:00,44.52,44.66,44.51,44.62,21161.0,43.6032,43.7403,43.5934,43.7011,21161.0
2025-02-04 11:45:00,44.61,44.73,44.61,44.71,12141.0,43.6913,43.8088,43.6913,43.7892,12141.0
2025-02-04 11:50:00,44.72,44.76,44.66,44.67,15150.0,43.799,43.8382,43.7403,43.7501,15150.0
2025-02-04 11:55:00,44.71,44.73,44.61,44.61,19678.0,43.7892,43.8088,43.6913,43.6913,19678.0
2025-02-04 12:00:00,44.61,44.61,44.51,44.52,3891.0,43.6913,43.6913,43.5934,43.6032,3891.0
2025-02-04 12:05:00,44.51,44.53,44.49,44.53,2900.0,43.5934,43.613,43.5738,43.613,2900.0
2025-02-04 12:10:00,44.53,44.54,44.48,44.5,3193.0,43.613,43.6227,43.564,43.5836,3193.0
2025-02-04 12:15:00,44.5,44.72,44.48,44.65,115991.0,43.5836,43.799,43.564,43.7305,115991.0
2025-02-04 12:20:00,44.65,44.74,44.63,44.63,7081.0,43.7305,43.8186,43.7109,43.7109,7081.0
2025-02-04 12:25:00,44.65,44.81,44.65,44.79,14737.0,43.7305,43.8872,43.7305,43.8676,14737.0
2025-02-04 12:30:00,44.78,44.87,44.73,44.82,16695.0,43.8578,43.9459,43.8088,43.897,16695.0
2025-02-04 12:35:00,44.8,44.81,44.69,44.73,29149.0,43.8774,43.8872,43.7697,43.8088,29149.0
2025-02-04 12:40:00,44.72,44.75,44.67,44.69,11000.0,43.799,43.8284,43.7501,43.7697,11000.0
2025-02-04 12:45:00,44.69,44.74,44.66,44.67,8008.0,43.7697,43.8186,43.7403,43.7501,8008.0
2025-02-04 12:50:00,44.64,44.66,44.6,44.63,5115.0,43.7207,43.7403,43.6815,43.7109,5115.0
2025-02-04 12:55:00,44.63,44.63,44.51,44.51,5500.0,43.7109,43.7109,43.5934,43.5934,5500.0
2025-02-04 13:00:00,44.52,44.6,44.51,44.6,7600.0,43.6032,43.6815,43.5934,43.6815,7600.0
2025-02-04 13:05:00,44.61,44.65,44.58,44.6,6370.0,43.6913,43.7305,43.6619,43.6815,6370.0
2025-02-04 13:10:00,44.6,44.61,44.53,44.56,11824.0,43.6815,43.6913,43.613,43.6423,11824.0
2025-02-04 13:15:00,44.54,44.57,44.54,44.57,4127.0,43.6227,43.6521,43.6227,43.6521,4127.0
2025-02-04 13:20:00,44.58,44.62,44.55,44.56,3980.0,43.6619,43.7011,43.6325,43.6423,3980.0
2025-02-04 13:25:00,44.55,44.6,44.55,44.58,3454.0,43.6325,43.6815,43.6325,43.6619,3454.0
2025-02-04 13:30:00,44.56,44.58,44.56,44.58,1490.0,43.6423,43.6619,43.6423,43.6619,1490.0
2025-02-04 13:35:00,44.6,44.69,44.6,44.69,8180.0,43.6815,43.7697,43.6815,43.7697,8180.0
2025-02-04 13:40:00,44.68,44.69,44.64,44.65,2970.0,43.7599,43.7697,43.7207,43.7305,2970.0
2025-02-04 13:45:00,44.62,44.65,44.61,44.61,1693.0,43.7011,43.7305,43.6913,43.6913,1693.0
2025-02-04 13:50:00,44.61,44.65,44.58,44.64,2154.0,43.6913,43.7305,43.6619,43.7207,2154.0
2025-02-04 13:55:00,44.61,44.65,44.61,44.65,1299.0,43.6913,43.7305,43.6913,43.7305,1299.0
2025-02-04 14:00:00,44.67,44.69,44.53,44.53,15788.0,43.7501,43.7697,43.613,43.613,15788.0
2025-02-04 14:05:00,44.54,44.54,44.42,44.42,18648.0,43.6227,43.6227,43.5052,43.5052,18648.0
2025-02-04 14:10:00,44.42,44.43,44.35,44.37,14010.0,43.5052,43.515,43.4367,43.4562,14010.0
2025-02-04 14:15:00,44.35,44.37,44.33,44.35,11890.0,43.4367,43.4562,43.4171,43.4367,11890.0
2025-02-04 14:20:00,44.34,44.36,44.29,44.33,8806.0,43.4269,43.4465,43.3779,43.4171,8806.0
2025-02-04 14:25:00,44.36,44.39,44.35,44.38,3707.0,43.4465,43.4758,43.4367,43.466,3707.0
2025-02-04 14:30:00,44.37,44.37,44.3,44.32,13834.0,43.4562,43.4562,43.3877,43.4073,13834.0
2025-02-04 14:35:00,44.32,44.35,44.27,44.35,11052.0,43.4073,43.4367,43.3583,43.4367,11052.0
2025-02-04 14:40:00,44.35,44.35,44.31,44.32,19937.0,43.4367,43.4367,43.3975,43.4073,19937.0
2025-02-04 14:45:00,44.31,44.36,44.31,44.34,6912.0,43.3975,43.4465,43.3975,43.4269,6912.0
2025-02-04 14:50:00,44.33,44.34,44.3,44.3,1400.0,43.4171,43.4269,43.3877,43.3877,1400.0
2025-02-04 14:55:00,44.32,44.54,44.32,44.4,167221.0,43.4073,43.6227,43.4073,43.4856,167221.0
2025-02-04 15:00:00,44.4,44.47,44.39,44.41,22358.0,43.4856,43.5542,43.4758,43.4954,22358.0
2025-02-04 15:05:00,44.41,44.41,44.36,44.38,7124.0,43.4954,43.4954,43.4465,43.466,7124.0
2025-02-04 15:10:00,44.38,44.38,44.33,44.35,6900.0,43.466,43.466,43.4171,43.4367,6900.0
2025-02-04 15:15:00,44.38,44.44,44.38,44.41,11331.0,43.466,43.5248,43.466,43.4954,11331.0
2025-02-04 15:20:00,44.42,44.53,44.42,44.52,29732.0,43.5052,43.613,43.5052,43.6032,29732.0
2025-02-04 15:25:00,44.53,44.55,44.48,44.53,12473.0,43.613,43.6325,43.564,43.613,12473.0
2025-02-04 15:30:00,44.53,44.54,44.43,44.43,10895.0,43.613,43.6227,43.515,43.515,10895.0
2025-02-04 15:35:00,44.43,44.44,44.35,44.35,8335.0,43.515,43.5248,43.4367,43.4367,8335.0
2025-02-04 15:40:00,44.36,44.44,44.36,44.43,21517.0,43.4465,43.5248,43.4465,43.515,21517.0
2025-02-04 15:45:00,44.42,44.47,44.42,44.45,20385.0,43.5052,43.5542,43.5052,43.5346,20385.0
2025-02-04 15:50:00,44.45,44.49,44.41,44.43,21950.0,43.5346,43.5738,43.4954,43.515,21950.0
2025-02-04 15:55:00,44.42,44.45,44.33,44.41,25522.0,43.5052,43.5346,43.4171,43.4954,25522.0
2025-02-05 09:30:00,44.37,44.55,44.35,44.42,78278.0,43.4562,43.6325,43.4367,43.5052,78278.0
2025-02-05 09:35:00,44.44,44.45,44.29,44.32,59387.0,43.5248,43.5346,43.3779,43.4073,59387.0
2025-02-05 09:40:00,44.3,44.39,44.24,44.36,63852.0,43.3877,43.4758,43.3289,43.4465,63852.0
2025-02-05 09:45:00,44.35,44.43,44.28,44.43,14179.0,43.4367,43.515,43.3681,43.515,14179.0
2025-02-05 09:50:00,44.45,44.54,44.44,44.49,44630.0,43.5346,43.6227,43.5248,43.5738,44630.0
2025-02-05 09:55:00,44.49,44.82,44.48,44.72,43509.0,43.5738,43.897,43.564,43.799,43509.0
2025-02-05 10:00:00,44.68,45.06,44.48,45.01,105757.0,43.7599,44.132,43.564,44.0831,105757.0
2025-02-05 10:05:00,45.06,45.06,44.81,44.81,39066.0,44.132,44.132,43.8872,43.8872,39066.0
2025-02-05 10:10:00,44.79,44.85,44.66,44.66,26177.0,43.8676,43.9264,43.7403,43.7403,26177.0
2025-02-05 10:15:00,44.67,44.76,44.59,44.62,25472.0,43.7501,43.8382,43.6717,43.7011,25472.0
2025-02-05 10:20:00,44.64,44.67,44.47,44.47,20731.0,43.7207,43.7501,43.5542,43.5542,20731.0
2025-02-05 10:25:00,44.46,44.46,44.39,44.41,21366.0,43.5444,43.5444,43.4758,43.4954,21366.0
2025-02-05 10:30:00,44.42,44.57,44.42,44.45,32941.0,43.5052,43.6521,43.5052,43.5346,32941.0
2025-02-05 10:35:00,44.45,44.45,44.33,44.34,18643.0,43.5346,43.5346,43.4171,43.4269,18643.0
2025-02-05 10:40:00,44.33,44.39,44.3,44.36,14034.0,43.4171,43.4758,43.3877,43.4465,14034.0
2025-02-05 10:45:00,44.36,44.39,44.32,44.38,7494.0,43.4465,43.4758,43.4073,43.466,7494.0
2025-02-05 10:50:00,44.41,44.43,44.33,44.36,23923.0,43.4954,43.515,43.4171,43.4465,23923.0
2025-02-05 10:55:00,44.35,44.37,44.32,44.34,22347.0,43.4367,43.4562,43.4073,43.4269,22347.0
2025-02-05 11:00:00,44.34,44.42,44.31,44.36,19862.0,43.4269,43.5052,43.3975,43.4465,19862.0
2025-02-05 11:05:00,44.35,44.37,44.29,44.29,15970.0,43.4367,43.4562,43.3779,43.3779,15970.0
2025-02-05 11:10:00,44.29,44.35,44.26,44.31,25434.0,43.3779,43.4367,43.3485,43.3975,25434.0
2025-02-05 11:15:00,44.31,44.47,44.31,44.42,10500.0,43.3975,43.5542,43.3975,43.5052,10500.0
2025-02-05 11:20:00,44.42,44.47,44.41,44.43,17761.0,43.5052,43.5542,43.4954,43.515,17761.0
2025-02-05 11:25:00,44.41,44.43,44.21,44.25,42009.0,43.4954,43.515,43.2995,43.3387,42009.0
2025-02-05 11:30:00,44.24,44.26,44.19,44.21,61374.0,43.3289,43.3485,43.28,43.2995,61374.0
2025-02-05 11:35:00,44.22,44.27,44.21,44.23,21682.0,43.3093,43.3583,43.2995,43.3191,21682.0
2025-02-05 11:40:00,44.22,44.25,44.18,44.19,18280.0,43.3093,43.3387,43.2702,43.28,18280.0
2025-02-05 11:45:00,44.19,44.24,44.15,44.19,15588.0,43.28,43.3289,43.2408,43.28,15588.0
2025-02-05 11:50:00,44.17,44.17,43.96,44.04,42916.0,43.2604,43.2604,43.0547,43.133,42916.0
2025-02-05 11:55:00,44.02,44.11,44.01,44.08,19796.0,43.1135,43.2016,43.1037,43.1722,19796.0
2025-02-05 12:00:00,44.07,44.11,44.05,44.11,11768.0,43.1624,43.2016,43.1428,43.2016,11768.0
2025-02-05 12:05:00,44.12,44.15,44.07,44.08,13967.0,43.2114,43.2408,43.1624,43.1722,13967.0
2025-02-05 12:10:00,44.06,44.11,44.05,44.07,20070.0,43.1526,43.2016,43.1428,43.1624,20070.0
2025-02-05 12:15:00,44.09,44.1,44.04,44.05,9867.0,43.182,43.1918,43.133,43.1428,9867.0
2025-02-05 12:20:00,44.08,44.15,44.07,44.11,7023.0,43.1722,43.2408,43.1624,43.2016,7023.0
2025-02-05 12:25:00,44.12,44.12,44.07,44.1,4835.0,43.2114,43.2114,43.1624,43.1918,4835.0
2025-02-05 12:30:00,44.09,44.09,44.02,44.07,8144.0,43.182,43.182,43.1135,43.1624,8144.0
2025-02-05 12:35:00,44.07,44.09,44.04,44.07,2200.0,43.1624,43.182,43.133,43.1624,2200.0
2025-02-05 12:40:00,44.06,44.08,44.03,44.04,4549.0,43.1526,43.1722,43.1232,43.133,4549.0
2025-02-05 12:45:00,44.02,44.02,43.98,44.0,14603.0,43.1135,43.1135,43.0743,43.0939,14603.0
2025-02-05 12:50:00,43.99,44.05,43.96,44.01,5026.0,43.0841,43.1428,43.0547,43.1037,5026.0
2025-02-05 12:55:00,44.01,44.02,44.0,44.01,3211.0,43.1037,43.1135,43.0939,43.1037,3211.0
2025-02-05 13:00:00,44.01,44.01,43.97,43.98,7013.0,43.1037,43.1037,43.0645,43.0743,7013.0
2025-02-05 13:05:00,43.99,44.04,43.98,44.03,9855.0,43.0841,43.133,43.0743,43.1232,9855.0
2025-02-05 13:10:00,44.02,44.03,43.96,43.96,10455.0,43.1135,43.1232,43.0547,43.0547,10455.0
2025-02-05 13:15:00,43.96,43.99,43.92,43.92,14790.0,43.0547,43.0841,43.0155,43.0155,14790.0
2025-02-05 13:20:00,43.95,43.96,43.93,43.94,9154.0,43.0449,43.0547,43.0253,43.0351,9154.0
2025-02-05 13:25:00,43.95,44.01,43.95,43.97,5158.0,43.0449,43.1037,43.0449,43.0645,5158.0
2025-02-05 13:30:00,43.98,43.98,43.89,43.9,7832.0,43.0743,43.0743,42.9861,42.9959,7832.0
2025-02-05 13:35:00,43.89,43.89,43.8,43.8,15357.0,42.9861,42.9861,42.898,42.898,15357.0
2025-02-05 13:40:00,43.8,43.84,43.76,43.79,31139.0,42.898,42.9372,42.8588,42.8882,31139.0
2025-02-05 13:45:00,43.81,43.81,43.74,43.75,12469.0,42.9078,42.9078,42.8392,42.849,12469.0
2025-02-05 13:50:00,43.75,43.77,43.72,43.77,4410.0,42.849,42.8686,42.8196,42.8686,4410.0
2025-02-05 13:55:00,43.76,43.84,43.76,43.82,9737.0,42.8588,42.9372,42.8588,42.9176,9737.0
2025-02-05 14:00:00,43.81,43.82,43.74,43.74,6738.0,42.9078,42.9176,42.8392,42.8392,6738.0
2025-02-05 14:05:00,43.76,43.76,43.63,43.64,26906.0,42.8588,42.8588,42.7315,42.7413,26906.0
2025-02-05 14:10:00,43.64,43.67,43.62,43.63,8341.0,42.7413,42.7707,42.7217,42.7315,8341.0
2025-02-05 14:15:00,43.63,43.65,43.61,43.64,19222.0,42.7315,42.7511,42.7119,42.7413,19222.0
2025-02-05 14:20:00,43.66,43.66,43.62,43.62,4950.0,42.7609,42.7609,42.7217,42.7217,4950.0
2025-02-05 14:25:00,43.61,43.64,43.59,43.63,5793.0,42.7119,42.7413,42.6923,42.7315,5793.0
2025-02-05 14:30:00,43.64,43.69,43.63,43.66,6646.0,42.7413,42.7902,42.7315,42.7609,6646.0
2025-02-05 14:35:00,43.67,43.69,43.63,43.63,17058.0,42.7707,42.7902,42.7315,42.7315,17058.0
2025-02-05 14:40:00,43.63,43.69,43.63,43.66,9781.0,42.7315,42.7902,42.7315,42.7609,9781.0
2025-02-05 14:45:00,43.68,43.7,43.67,43.69,10369.0,42.7805,42.8,42.7707,42.7902,10369.0
2025-02-05 14:50:00,43.69,43.75,43.68,43.75,6563.0,42.7902,42.849,42.7805,42.849,6563.0
2025-02-05 14:55:00,43.73,43.73,43.71,43.72,2724.0,42.8294,42.8294,42.8098,42.8196,2724.0
2025-02-05 15:00:00,43.7,43.7,43.63,43.66,4871.0,42.8,42.8,42.7315,42.7609,4871.0
2025-02-05 15:05:00,43.65,43.7,43.62,43.63,12281.0,42.7511,42.8,42.7217,42.7315,12281.0
2025-02-05 15:10:00,43.62,43.63,43.57,43.57,8660.0,42.7217,42.7315,42.6727,42.6727,8660.0
2025-02-05 15:15:00,43.57,43.6,43.54,43.55,8168.0,42.6727,42.7021,42.6433,42.6531,8168.0
2025-02-05 15:20:00,43.54,43.54,43.45,43.45,23017.0,42.6433,42.6433,42.5552,42.5552,23017.0
2025-02-05 15:25:00,43.45,43.55,43.45,43.55,8922.0,42.5552,42.6531,42.5552,42.6531,8922.0
2025-02-05 15:30:00,43.54,43.54,43.49,43.51,10575.0,42.6433,42.6433,42.5944,42.614,10575.0
2025-02-05 15:35:00,43.54,43.56,43.46,43.51,7656.0,42.6433,42.6629,42.565,42.614,7656.0
2025-02-05 15:40:00,43.48,43.57,43.48,43.55,12802.0,42.5846,42.6727,42.5846,42.6531,12802.0
2025-02-05 15:45:00,43.55,43.59,43.51,43.57,18579.0,42.6531,42.6923,42.614,42.6727,18579.0
2025-02-05 15:50:00,43.58,43.59,43.5,43.53,50844.0,42.6825,42.6923,42.6042,42.6335,50844.0
2025-02-05 15:55:00,43.53,43.53,43.46,43.48,66094.0,42.6335,42.6335,42.565,42.5846,66094.0
2025-02-06 09:30:00,43.27,43.37,43.22,43.27,108010.0,42.3789,42.4768,42.3299,42.3789,108010.0
2025-02-06 09:35:00,43.29,43.43,43.29,43.39,30284.0,42.3985,42.5356,42.3985,42.4964,30284.0
2025-02-06 09:40:00,43.39,43.41,43.33,43.36,21007.0,42.4964,42.516,42.4377,42.467,21007.0
2025-02-06 09:45:00,43.35,43.41,43.33,43.38,27144.0,42.4573,42.516,42.4377,42.4866,27144.0
2025-02-06 09:50:00,43.41,43.48,43.37,43.45,42401.0,42.516,42.5846,42.4768,42.5552,42401.0
2025-02-06 09:55:00,43.44,43.54,43.43,43.47,25503.0,42.5454,42.6433,42.5356,42.5748,25503.0
2025-02-06 10:00:00,43.47,43.56,43.45,43.55,31580.0,42.5748,42.6629,42.5552,42.6531,31580.0
2025-02-06 10:05:00,43.55,43.58,43.5,43.52,23262.0,42.6531,42.6825,42.6042,42.6238,23262.0
2025-02-06 10:10:00,43.53,43.54,43.48,43.53,24791.0,42.6335,42.6433,42.5846,42.6335,24791.0
2025-02-06 10:15:00,43.52,43.62,43.48,43.62,47520.0,42.6238,42.7217,42.5846,42.7217,47520.0
2025-02-06 10:20:00,43.61,43.69,43.57,43.69,47653.0,42.7119,42.7902,42.6727,42.7902,47653.0
2025-02-06 10:25:00,43.68,43.75,43.68,43.73,33087.0,42.7805,42.849,42.7805,42.8294,33087.0
2025-02-06 10:30:00,43.72,43.79,43.7,43.79,33406.0,42.8196,42.8882,42.8,42.8882,33406.0
2025-02-06 10:35:00,43.78,43.87,43.67,43.87,112360.0,42.8784,42.9665,42.7707,42.9665,112360.0
2025-02-06 10:40:00,43.87,43.87,43.75,43.83,40090.0,42.9665,42.9665,42.849,42.9274,40090.0
2025-02-06 10:45:00,43.83,43.91,43.8,43.86,38123.0,42.9274,43.0057,42.898,42.9567,38123.0
2025-02-06 10:50:00,43.87,43.87,43.79,43.8,28334.0,42.9665,42.9665,42.8882,42.898,28334.0
2025-02-06 10:55:00,43.8,43.91,43.8,43.84,17029.0,42.898,43.0057,42.898,42.9372,17029.0
2025-02-06 11:00:00,43.88,43.91,43.81,43.82,30987.0,42.9763,43.0057,42.9078,42.9176,30987.0
2025-02-06 11:05:00,43.83,43.84,43.77,43.77,14415.0,42.9274,42.9372,42.8686,42.8686,14415.0
2025-02-06 11:10:00,43.77,43.79,43.72,43.73,41896.0,42.8686,42.8882,42.8196,42.8294,41896.0
2025-02-06 11:15:00,43.73,43.75,43.67,43.68,25637.0,42.8294,42.849,42.7707,42.7805,25637.0
2025-02-06 11:20:00,43.66,43.73,43.66,43.72,13790.0,42.7609,42.8294,42.7609,42.8196,13790.0
2025-02-06 11:25:00,43.72,43.77,43.69,43.77,9086.0,42.8196,42.8686,42.7902,42.8686,9086.0
2025-02-06 11:30:00,43.79,43.82,43.76,43.81,10007.0,42.8882,42.9176,42.8588,42.9078,10007.0
2025-02-06 11:35:00,43.79,43.89,43.76,43.89,8866.0,42.8882,42.9861,42.8588,42.9861,8866.0
2025-02-06 11:40:00,43.88,43.93,43.87,43.93,45787.0,42.9763,43.0253,42.9665,43.0253,45787.0
2025-02-06 11:45:00,43.93,43.97,43.89,43.89,49301.0,43.0253,43.0645,42.9861,42.9861,49301.0
2025-02-06 11:50:00,43.9,43.9,43.83,43.86,12153.0,42.9959,42.9959,42.9274,42.9567,12153.0
2025-02-06 11:55:00,43.85,43.92,43.85,43.9,10801.0,42.947,43.0155,42.947,42.9959,10801.0
2025-02-06 12:00:00,43.92,43.94,43.86,43.88,13339.0,43.0155,43.0351,42.9567,42.9763,13339.0
2025-02-06 12:05:00,43.9,43.95,43.89,43.93,11965.0,42.9959,43.0449,42.9861,43.0253,11965.0
2025-02-06 12:10:00,43.95,44.04,43.95,44.03,21425.0,43.0449,43.133,43.0449,43.1232,21425.0
2025-02-06 12:15:00,44.04,44.06,43.92,43.92,25024.0,43.133,43.1526,43.0155,43.0155,25024.0
2025-02-06 12:20:00,43.9,43.91,43.84,43.89,8113.0,42.9959,43.0057,42.9372,42.9861,8113.0
2025-02-06 12:25:00,43.88,43.91,43.86,43.88,32745.0,42.9763,43.0057,42.9567,42.9763,32745.0
2025-02-06 12:30:00,43.88,43.93,43.88,43.92,9616.0,42.9763,43.0253,42.9763,43.0155,9616.0
2025-02-06 12:35:00,43.91,43.91,43.85,43.85,4159.0,43.0057,43.0057,42.947,42.947,4159.0
2025-02-06 12:40:00,43.88,43.9,43.88,43.88,1900.0,42.9763,42.9959,42.9763,42.9763,1900.0
2025-02-06 12:45:00,43.87,43.88,43.83,43.83,2682.0,42.9665,42.9763,42.9274,42.9274,2682.0
2025-02-06 12:50:00,43.83,43.84,43.78,43.79,5083.0,42.9274,42.9372,42.8784,42.8882,5083.0
2025-02-06 12:55:00,43.79,43.8,43.75,43.8,6039.0,42.8882,42.898,42.849,42.898,6039.0
2025-02-06 13:00:00,43.79,43.8,43.77,43.8,1326.0,42.8882,42.898,42.8686,42.898,1326.0
2025-02-06 13:05:00,43.8,43.92,43.78,43.92,23795.0,42.898,43.0155,42.8784,43.0155,23795.0
2025-02-06 13:10:00,43.9,43.95,43.84,43.94,72716.0,42.9959,43.0449,42.9372,43.0351,72716.0
2025-02-06 13:15:00,43.92,43.93,43.83,43.85,80441.0,43.0155,43.0253,42.9274,42.947,80441.0
2025-02-06 13:20:00,43.86,43.93,43.85,43.93,28425.0,42.9567,43.0253,42.947,43.0253,28425.0
2025-02-06 13:25:00,43.92,44.0,43.91,43.96,19123.0,43.0155,43.0939,43.0057,43.0547,19123.0
2025-02-06 13:30:00,43.96,43.97,43.92,43.97,13032.0,43.0547,43.0645,43.0155,43.0645,13032.0
2025-02-06 13:35:00,43.97,44.06,43.96,44.04,19603.0,43.0645,43.1526,43.0547,43.133,19603.0
2025-02-06 13:40:00,44.05,44.08,43.94,44.0,25675.0,43.1428,43.1722,43.0351,43.0939,25675.0
2025-02-06 13:45:00,44.02,44.08,44.02,44.03,12298.0,43.1135,43.1722,43.1135,43.1232,12298.0
2025-02-06 13:50:00,44.04,44.07,44.01,44.07,5200.0,43.133,43.1624,43.1037,43.1624,5200.0
2025-02-06 13:55:00,44.08,44.1,44.06,44.07,15098.0,43.1722,43.1918,43.1526,43.1624,15098.0
2025-02-06 14:00:00,44.09,44.1,43.98,44.02,7617.0,43.182,43.1918,43.0743,43.1135,7617.0
2025-02-06 14:05:00,44.02,44.02,43.95,43.96,9650.0,43.1135,43.1135,43.0449,43.0547,9650.0
2025-02-06 14:10:00,43.96,43.98,43.93,43.98,6165.0,43.0547,43.0743,43.0253,43.0743,6165.0
2025-02-06 14:15:00,43.97,44.02,43.96,43.99,3864.0,43.0645,43.1135,43.0547,43.0841,3864.0
2025-02-06 14:20:00,44.01,44.04,44.0,44.03,2893.0,43.1037,43.133,43.0939,43.1232,2893.0
2025-02-06 14:25:00,44.05,44.18,44.04,44.14,19460.0,43.1428,43.2702,43.133,43.231,19460.0
2025-02-06 14:30:00,44.15,44.47,44.15,44.4,39555.0,43.2408,43.5542,43.2408,43.4856,39555.0
2025-02-06 14:35:00,44.41,44.44,44.28,44.28,26823.0,43.4954,43.5248,43.3681,43.3681,26823.0
2025-02-06 14:40:00,44.33,44.36,44.32,44.33,6641.0,43.4171,43.4465,43.4073,43.4171,6641.0
2025-02-06 14:45:00,44.33,44.33,44.17,44.17,15146.0,43.4171,43.4171,43.2604,43.2604,15146.0
2025-02-06 14:50:00,44.15,44.16,44.09,44.13,9454.0,43.2408,43.2506,43.182,43.2212,9454.0
2025-02-06 14:55:00,44.13,44.22,44.11,44.21,29336.0,43.2212,43.3093,43.2016,43.2995,29336.0
2025-02-06 15:00:00,44.2,44.21,44.14,44.18,15879.0,43.2897,43.2995,43.231,43.2702,15879.0
2025-02-06 15:05:00,44.18,44.18,44.12,44.15,7732.0,43.2702,43.2702,43.2114,43.2408,7732.0
2025-02-06 15:10:00,44.13,44.13,44.09,44.1,3024.0,43.2212,43.2212,43.182,43.1918,3024.0
2025-02-06 15:15:00,44.08,44.09,43.99,44.07,15309.0,43.1722,43.182,43.0841,43.1624,15309.0
2025-02-06 15:20:00,44.09,44.09,44.03,44.03,3931.0,43.182,43.182,43.1232,43.1232,3931.0
2025-02-06 15:25:00,44.03,44.06,44.01,44.04,13151.0,43.1232,43.1526,43.1037,43.133,13151.0
2025-02-06 15:30:00,44.04,44.08,44.01,44.08,10967.0,43.133,43.1722,43.1037,43.1722,10967.0
2025-02-06 15:35:00,44.05,44.11,44.03,44.06,18978.0,43.1428,43.2016,43.1232,43.1526,18978.0
2025-02-06 15:40:00,44.05,44.07,44.03,44.05,15143.0,43.1428,43.1624,43.1232,43.1428,15143.0
2025-02-06 15:45:00,44.05,44.06,43.97,43.98,19614.0,43.1428,43.1526,43.0645,43.0743,19614.0
2025-02-06 15:50:00,43.99,43.99,43.85,43.88,67338.0,43.0841,43.0841,42.947,42.9763,67338.0
2025-02-06 15:55:00,43.88,43.94,43.86,43.88,55985.0,42.9763,43.0351,42.9567,42.9763,55985.0
2025-02-07 09:30:00,43.83,43.92,43.8,43.92,55352.0,42.9274,43.0155,42.898,43.0155,55352.0
2025-02-07 09:35:00,43.93,44.08,43.91,43.92,54495.0,43.0253,43.1722,43.0057,43.0155,54495.0
2025-02-07 09:40:00,43.92,43.95,43.79,43.8,29454.0,43.0155,43.0449,42.8882,42.898,29454.0
2025-02-07 09:45:00,43.76,43.83,43.76,43.82,18929.0,42.8588,42.9274,42.8588,42.9176,18929.0
2025-02-07 09:50:00,43.79,43.8,43.73,43.73,20146.0,42.8882,42.898,42.8294,42.8294,20146.0
2025-02-07 09:55:00,43.75,43.75,43.62,43.63,37658.0,42.849,42.849,42.7217,42.7315,37658.0
2025-02-07 10:00:00,43.63,44.22,43.63,44.14,135235.0,42.7315,43.3093,42.7315,43.231,135235.0
2025-02-07 10:05:00,44.14,44.24,44.03,44.04,61067.0,43.231,43.3289,43.1232,43.133,61067.0
2025-02-07 10:10:00,44.05,44.3,44.04,44.24,75006.0,43.1428,43.3877,43.133,43.3289,75006.0
2025-02-07 10:15:00,44.25,44.37,44.16,44.21,54047.0,43.3387,43.4562,43.2506,43.2995,54047.0
2025-02-07 10:20:00,44.22,44.32,44.12,44.14,31873.0,43.3093,43.4073,43.2114,43.231,31873.0
2025-02-07 10:25:00,44.17,44.25,44.12,44.25,35775.0,43.2604,43.3387,43.2114,43.3387,35775.0
2025-02-07 10:30:00,44.27,44.33,44.19,44.2,30900.0,43.3583,43.4171,43.28,43.2897,30900.0
2025-02-07 10:35:00,44.16,44.21,44.08,44.2,32601.0,43.2506,43.2995,43.1722,43.2897,32601.0
2025-02-07 10:40:00,44.16,44.3,44.12,44.29,14045.0,43.2506,43.3877,43.2114,43.3779,14045.0
2025-02-07 10:45:00,44.28,44.37,44.24,44.28,16281.0,43.3681,43.4562,43.3289,43.3681,16281.0
2025-02-07 10:50:00,44.28,44.95,44.16,44.87,263093.0,43.3681,44.0243,43.2506,43.9459,263093.0
2025-02-07 10:55:00,44.85,44.88,44.57,44.62,156031.0,43.9264,43.9557,43.6521,43.7011,156031.0
2025-02-07 11:00:00,44.6,44.9,44.59,44.77,45381.0,43.6815,43.9753,43.6717,43.848,45381.0
2025-02-07 11:05:00,44.78,44.89,44.53,44.56,68877.0,43.8578,43.9655,43.613,43.6423,68877.0
2025-02-07 11:10:00,44.56,44.68,44.48,44.65,35154.0,43.6423,43.7599,43.564,43.7305,35154.0
2025-02-07 11:15:00,44.62,44.67,44.25,44.41,149627.0,43.7011,43.7501,43.3387,43.4954,149627.0
2025-02-07 11:20:00,44.42,44.58,44.29,44.58,30154.0,43.5052,43.6619,43.3779,43.6619,30154.0
2025-02-07 11:25:00,44.62,44.81,44.59,44.8,22384.0,43.7011,43.8872,43.6717,43.8774,22384.0
2025-02-07 11:30:00,44.79,44.8,44.59,44.62,34367.0,43.8676,43.8774,43.6717,43.7011,34367.0
2025-02-07 11:35:00,44.63,44.76,44.63,44.69,11289.0,43.7109,43.8382,43.7109,43.7697,11289.0
2025-02-07 11:40:00,44.69,44.79,44.6,44.71,24849.0,43.7697,43.8676,43.6815,43.7892,24849.0
2025-02-07 11:45:00,44.75,44.82,44.68,44.73,36517.0,43.8284,43.897,43.7599,43.8088,36517.0
2025-02-07 11:50:00,44.69,44.81,44.69,44.8,23677.0,43.7697,43.8872,43.7697,43.8774,23677.0
2025-02-07 11:55:00,44.76,44.81,44.57,44.8,153941.0,43.8382,43.8872,43.6521,43.8774,153941.0
2025-02-07 12:00:00,44.82,44.88,44.78,44.84,41413.0,43.897,43.9557,43.8578,43.9166,41413.0
2025-02-07 12:05:00,44.86,44.95,44.58,44.64,142797.0,43.9362,44.0243,43.6619,43.7207,142797.0
2025-02-07 12:10:00,44.66,44.8,44.63,44.66,16822.0,43.7403,43.8774,43.7109,43.7403,16822.0
2025-02-07 12:15:00,44.66,45.04,44.66,44.86,79495.0,43.7403,44.1124,43.7403,43.9362,79495.0
2025-02-07 12:20:00,44.86,44.96,44.68,44.89,97085.0,43.9362,44.0341,43.7599,43.9655,97085.0
2025-02-07 12:25:00,44.9,44.91,44.8,44.85,30150.0,43.9753,43.9851,43.8774,43.9264,30150.0
2025-02-07 12:30:00,44.86,44.91,44.79,44.87,10515.0,43.9362,43.9851,43.8676,43.9459,10515.0
2025-02-07 12:35:00,44.85,44.86,44.78,44.81,7198.0,43.9264,43.9362,43.8578,43.8872,7198.0
2025-02-07 12:40:00,44.82,44.87,44.8,44.85,2481.0,43.897,43.9459,43.8774,43.9264,2481.0
2025-02-07 12:45:00,44.84,44.84,44.78,44.78,3355.0,43.9166,43.9166,43.8578,43.8578,3355.0
2025-02-07 12:50:00,44.75,44.88,44.75,44.81,24116.0,43.8284,43.9557,43.8284,43.8872,24116.0
2025-02-07 12:55:00,44.81,44.91,44.77,44.9,13506.0,43.8872,43.9851,43.848,43.9753,13506.0
2025-02-07 13:00:00,44.9,44.9,44.77,44.78,7128.0,43.9753,43.9753,43.848,43.8578,7128.0
2025-02-07 13:05:00,44.81,44.82,44.67,44.7,9660.0,43.8872,43.897,43.7501,43.7794,9660.0
2025-02-07 13:10:00,44.69,44.7,44.65,44.66,7979.0,43.7697,43.7794,43.7305,43.7403,7979.0
2025-02-07 13:15:00,44.65,44.68,44.61,44.67,3743.0,43.7305,43.7599,43.6913,43.7501,3743.0
2025-02-07 13:20:00,44.71,44.8,44.71,44.75,19997.0,43.7892,43.8774,43.7892,43.8284,19997.0
2025-02-07 13:25:00,44.76,44.79,44.72,44.78,13058.0,43.8382,43.8676,43.799,43.8578,13058.0
2025-02-07 13:30:00,44.79,44.8,44.72,44.72,2700.0,43.8676,43.8774,43.799,43.799,2700.0
2025-02-07 13:35:00,44.71,44.73,44.69,44.71,3076.0,43.7892,43.8088,43.7697,43.7892,3076.0
2025-02-07 13:40:00,44.74,44.93,44.74,44.92,16135.0,43.8186,44.0047,43.8186,43.9949,16135.0
2025-02-07 13:45:00,44.91,45.0,44.91,44.91,29329.0,43.9851,44.0733,43.9851,43.9851,29329.0
2025-02-07 13:50:00,44.91,45.04,44.91,45.02,20217.0,43.9851,44.1124,43.9851,44.0929,20217.0
2025-02-07 13:55:00,45.03,45.17,45.03,45.15,44225.0,44.1027,44.2398,44.1027,44.2202,44225.0
2025-02-07 14:00:00,45.14,45.14,45.05,45.05,15109.0,44.2104,44.2104,44.1222,44.1222,15109.0
2025-02-07 14:05:00,45.05,45.14,45.04,45.08,9130.0,44.1222,44.2104,44.1124,44.1516,9130.0
2025-02-07 14:10:00,45.06,45.2,45.06,45.17,16568.0,44.132,44.2692,44.132,44.2398,16568.0
2025-02-07 14:15:00,45.15,45.16,45.1,45.14,7150.0,44.2202,44.23,44.1712,44.2104,7150.0
2025-02-07 14:20:00,45.14,45.22,45.13,45.15,51975.0,44.2104,44.2887,44.2006,44.2202,51975.0
2025-02-07 14:25:00,45.14,45.19,45.1,45.19,19184.0,44.2104,44.2594,44.1712,44.2594,19184.0
2025-02-07 14:30:00,45.19,45.22,45.12,45.15,76132.0,44.2594,44.2887,44.1908,44.2202,76132.0
2025-02-07 14:35:00,45.15,45.17,45.09,45.09,10940.0,44.2202,44.2398,44.1614,44.1614,10940.0
2025-02-07 14:40:00,45.08,45.13,45.04,45.05,24000.0,44.1516,44.2006,44.1124,44.1222,24000.0
2025-02-07 14:45:00,45.05,45.12,45.04,45.05,10694.0,44.1222,44.1908,44.1124,44.1222,10694.0
2025-02-07 14:50:00,45.05,45.14,45.04,45.12,17347.0,44.1222,44.2104,44.1124,44.1908,17347.0
2025-02-07 14:55:00,45.14,45.19,45.12,45.18,4018.0,44.2104,44.2594,44.1908,44.2496,4018.0
2025-02-07 15:00:00,45.18,45.26,45.18,45.25,30004.0,44.2496,44.3279,44.2496,44.3181,30004.0
2025-02-07 15:05:00,45.23,45.24,45.17,45.2,16882.0,44.2985,44.3083,44.2398,44.2692,16882.0
2025-02-07 15:10:00,45.19,45.25,45.17,45.25,10900.0,44.2594,44.3181,44.2398,44.3181,10900.0
2025-02-07 15:15:00,45.25,45.31,45.21,45.22,28328.0,44.3181,44.3769,44.2789,44.2887,28328.0
2025-02-07 15:20:00,45.23,45.26,45.18,45.23,12278.0,44.2985,44.3279,44.2496,44.2985,12278.0
2025-02-07 15:25:00,45.25,45.26,45.22,45.26,4450.0,44.3181,44.3279,44.2887,44.3279,4450.0
2025-02-07 15:30:00,45.23,45.23,45.12,45.13,14156.0,44.2985,44.2985,44.1908,44.2006,14156.0
2025-02-07 15:35:00,45.14,45.21,45.11,45.2,8649.0,44.2104,44.2789,44.181,44.2692,8649.0
2025-02-07 15:40:00,45.19,45.23,45.14,45.21,16201.0,44.2594,44.2985,44.2104,44.2789,16201.0
2025-02-07 15:45:00,45.2,45.2,45.15,45.17,18470.0,44.2692,44.2692,44.2202,44.2398,18470.0
2025-02-07 15:50:00,45.17,45.19,45.09,45.17,60413.0,44.2398,44.2594,44.1614,44.2398,60413.0
2025-02-07 15:55:00,45.18,45.26,45.17,45.18,91822.0,44.2496,44.3279,44.2398,44.2496,91822.0
2025-02-10 09:30:00,44.39,44.51,44.24,44.51,122080.0,43.4758,43.5934,43.3289,43.5934,122080.0
2025-02-10 09:35:00,44.51,44.9,44.5,44.89,105924.0,43.5934,43.9753,43.5836,43.9655,105924.0
2025-02-10 09:40:00,44.88,45.06,44.88,45.02,46710.0,43.9557,44.132,43.9557,44.0929,46710.0
2025-02-10 09:45:00,45.04,45.04,44.88,44.94,74562.0,44.1124,44.1124,43.9557,44.0145,74562.0
2025-02-10 09:50:00,44.94,44.94,44.84,44.87,40871.0,44.0145,44.0145,43.9166,43.9459,40871.0
2025-02-10 09:55:00,44.87,44.89,44.82,44.85,44884.0,43.9459,43.9655,43.897,43.9264,44884.0
2025-02-10 10:00:00,44.84,44.87,44.72,44.72,39020.0,43.9166,43.9459,43.799,43.799,39020.0
2025-02-10 10:05:00,44.72,44.73,44.62,44.73,116940.0,43.799,43.8088,43.7011,43.8088,116940.0
2025-02-10 10:10:00,44.73,44.82,44.71,44.82,19930.0,43.8088,43.897,43.7892,43.897,19930.0
2025-02-10 10:15:00,44.82,44.86,44.77,44.85,12646.0,43.897,43.9362,43.848,43.9264,12646.0
2025-02-10 10:20:00,44.86,44.93,44.82,44.85,19722.0,43.9362,44.0047,43.897,43.9264,19722.0
2025-02-10 10:25:00,44.85,44.86,44.78,44.79,9371.0,43.9264,43.9362,43.8578,43.8676,9371.0
2025-02-10 10:30:00,44.78,44.82,44.67,44.82,39535.0,43.8578,43.897,43.7501,43.897,39535.0
2025-02-10 10:35:00,44.81,44.97,44.79,44.94,80659.0,43.8872,44.0439,43.8676,44.0145,80659.0
2025-02-10 10:40:00,44.92,45.0,44.88,44.9,39460.0,43.9949,44.0733,43.9557,43.9753,39460.0
2025-02-10 10:45:00,44.89,44.89,44.81,44.83,96171.0,43.9655,43.9655,43.8872,43.9068,96171.0
2025-02-10 10:50:00,44.83,44.83,44.77,44.8,18001.0,43.9068,43.9068,43.848,43.8774,18001.0
2025-02-10 10:55:00,44.78,44.88,44.77,44.86,13859.0,43.8578,43.9557,43.848,43.9362,13859.0
2025-02-10 11:00:00,44.86,44.91,44.82,44.87,18333.0,43.9362,43.9851,43.897,43.9459,18333.0
2025-02-10 11:05:00,44.9,44.94,44.9,44.9,9303.0,43.9753,44.0145,43.9753,43.9753,9303.0
2025-02-10 11:10:00,44.89,45.02,44.88,45.02,15313.0,43.9655,44.0929,43.9557,44.0929,15313.0
2025-02-10 11:15:00,44.99,45.12,44.98,45.08,93740.0,44.0635,44.1908,44.0537,44.1516,93740.0
2025-02-10 11:20:00,45.08,45.13,45.06,45.07,36424.0,44.1516,44.2006,44.132,44.1418,36424.0
2025-02-10 11:25:00,45.05,45.07,45.01,45.01,3662.0,44.1222,44.1418,44.0831,44.0831,3662.0
2025-02-10 11:30:00,45.01,45.18,45.0,45.13,37545.0,44.0831,44.2496,44.0733,44.2006,37545.0
2025-02-10 11:35:00,45.13,45.14,45.08,45.09,17288.0,44.2006,44.2104,44.1516,44.1614,17288.0
2025-02-10 11:40:00,45.07,45.07,45.0,45.03,6928.0,44.1418,44.1418,44.0733,44.1027,6928.0
2025-02-10 11:45:00,45.0,45.07,44.99,45.04,15784.0,44.0733,44.1418,44.0635,44.1124,15784.0
2025-02-10 11:50:00,45.02,45.03,44.91,44.93,10048.0,44.0929,44.1027,43.9851,44.0047,10048.0
2025-02-10 11:55:00,44.94,44.97,44.92,44.96,5631.0,44.0145,44.0439,43.9949,44.0341,5631.0
2025-02-10 12:00:00,44.98,45.03,44.92,45.03,3569.0,44.0537,44.1027,43.9949,44.1027,3569.0
2025-02-10 12:05:00,45.03,45.12,45.03,45.09,60919.0,44.1027,44.1908,44.1027,44.1614,60919.0
2025-02-10 12:10:00,45.19,45.22,45.16,45.2,12794.0,44.2594,44.2887,44.23,44.2692,12794.0
2025-02-10 12:15:00,45.21,45.22,45.11,45.13,9078.0,44.2789,44.2887,44.181,44.2006,9078.0
2025-02-10 12:20:00,45.16,45.16,45.03,45.03,4008.0,44.23,44.23,44.1027,44.1027,4008.0
2025-02-10 12:25:00,45.03,45.05,45.03,45.05,11140.0,44.1027,44.1222,44.1027,44.1222,11140.0
2025-02-10 12:30:00,45.06,45.06,45.0,45.0,8295.0,44.132,44.132,44.0733,44.0733,8295.0
2025-02-10 12:35:00,45.02,45.03,44.98,44.98,9996.0,44.0929,44.1027,44.0537,44.0537,9996.0
2025-02-10 12:40:00,44.97,44.98,44.94,44.95,6657.0,44.0439,44.0537,44.0145,44.0243,6657.0
2025-02-10 12:45:00,44.98,45.02,44.98,45.0,2230.0,44.0537,44.0929,44.0537,44.0733,2230.0
2025-02-10 12:50:00,45.01,45.01,44.93,44.93,2162.0,44.0831,44.0831,44.0047,44.0047,2162.0
2025-02-10 12:55:00,44.92,44.94,44.9,44.9,6919.0,43.9949,44.0145,43.9753,43.9753,6919.0
2025-02-10 13:00:00,44.9,44.9,44.81,44.82,11980.0,43.9753,43.9753,43.8872,43.897,11980.0
2025-02-10 13:05:00,44.8,44.83,44.79,44.8,4881.0,43.8774,43.9068,43.8676,43.8774,4881.0
2025-02-10 13:10:00,44.8,44.8,44.75,44.75,10169.0,43.8774,43.8774,43.8284,43.8284,10169.0
2025-02-10 13:15:00,44.74,44.82,44.73,44.79,12140.0,43.8186,43.897,43.8088,43.8676,12140.0
2025-02-10 13:20:00,44.76,44.81,44.76,44.81,2279.0,43.8382,43.8872,43.8382,43.8872,2279.0
2025-02-10 13:25:00,44.79,44.86,44.78,44.85,7596.0,43.8676,43.9362,43.8578,43.9264,7596.0
2025-02-10 13:30:00,44.86,44.9,44.85,44.9,5446.0,43.9362,43.9753,43.9264,43.9753,5446.0
2025-02-10 13:35:00,44.91,44.91,44.82,44.82,2284.0,43.9851,43.9851,43.897,43.897,2284.0
2025-02-10 13:40:00,44.82,44.84,44.79,44.79,5100.0,43.897,43.9166,43.8676,43.8676,5100.0
2025-02-10 13:45:00,44.78,44.81,44.78,44.79,2999.0,43.8578,43.8872,43.8578,43.8676,2999.0
2025-02-10 13:50:00,44.76,44.77,44.7,44.73,9647.0,43.8382,43.848,43.7794,43.8088,9647.0
2025-02-10 13:55:00,44.73,44.77,44.69,44.76,4708.0,43.8088,43.848,43.7697,43.8382,4708.0
2025-02-10 14:00:00,44.79,44.83,44.75,44.75,19760.0,43.8676,43.9068,43.8284,43.8284,19760.0
2025-02-10 14:05:00,44.75,44.77,44.72,44.72,6285.0,43.8284,43.848,43.799,43.799,6285.0
2025-02-10 14:10:00,44.71,44.71,44.66,44.67,3510.0,43.7892,43.7892,43.7403,43.7501,3510.0
2025-02-10 14:15:00,44.66,44.7,44.66,44.7,8520.0,43.7403,43.7794,43.7403,43.7794,8520.0
2025-02-10 14:20:00,44.71,44.71,44.62,44.66,7173.0,43.7892,43.7892,43.7011,43.7403,7173.0
2025-02-10 14:25:00,44.69,44.72,44.69,44.69,7303.0,43.7697,43.799,43.7697,43.7697,7303.0
2025-02-10 14:30:00,44.69,44.73,44.65,44.71,8690.0,43.7697,43.8088,43.7305,43.7892,8690.0
2025-02-10 14:35:00,44.73,44.74,44.7,44.74,3136.0,43.8088,43.8186,43.7794,43.8186,3136.0
2025-02-10 14:40:00,44.73,44.76,44.72,44.74,3679.0,43.8088,43.8382,43.799,43.8186,3679.0
2025-02-10 14:45:00,44.75,44.78,44.75,44.77,5883.0,43.8284,43.8578,43.8284,43.848,5883.0
2025-02-10 14:50:00,44.77,44.78,44.74,44.74,3494.0,43.848,43.8578,43.8186,43.8186,3494.0
2025-02-10 14:55:00,44.73,44.8,44.72,44.79,4200.0,43.8088,43.8774,43.799,43.8676,4200.0
2025-02-10 15:00:00,44.8,44.82,44.76,44.78,55596.0,43.8774,43.897,43.8382,43.8578,55596.0
2025-02-10 15:05:00,44.78,44.79,44.76,44.77,11357.0,43.8578,43.8676,43.8382,43.848,11357.0
2025-02-10 15:10:00,44.79,44.8,44.77,44.79,2310.0,43.8676,43.8774,43.848,43.8676,2310.0
2025-02-10 15:15:00,44.77,44.77,44.74,44.76,2240.0,43.848,43.848,43.8186,43.8382,2240.0
2025-02-10 15:20:00,44.77,44.81,44.77,44.79,8003.0,43.848,43.8872,43.848,43.8676,8003.0
2025-02-10 15:25:00,44.78,44.8,44.78,44.8,12394.0,43.8578,43.8774,43.8578,43.8774,12394.0
2025-02-10 15:30:00,44.81,44.83,44.75,44.76,8922.0,43.8872,43.9068,43.8284,43.8382,8922.0
2025-02-10 15:35:00,44.78,44.83,44.76,44.76,17165.0,43.8578,43.9068,43.8382,43.8382,17165.0
2025-02-10 15:40:00,44.75,44.75,44.66,44.67,28849.0,43.8284,43.8284,43.7403,43.7501,28849.0
2025-02-10 15:45:00,44.68,44.75,44.66,44.71,10677.0,43.7599,43.8284,43.7403,43.7892,10677.0
2025-02-10 15:50:00,44.71,44.85,44.66,44.82,39452.0,43.7892,43.9264,43.7403,43.897,39452.0
2025-02-10 15:55:00,44.82,44.83,44.68,44.7,53606.0,43.897,43.9068,43.7599,43.7794,53606.0
2025-02-11 09:30:00,45.15,45.17,45.0,45.0,154209.0,44.2202,44.2398,44.0733,44.0733,154209.0
2025-02-11 09:35:00,45.03,45.08,44.96,44.99,68955.0,44.1027,44.1516,44.0341,44.0635,68955.0
2025-02-11 09:40:00,45.0,45.04,44.97,45.01,47505.0,44.0733,44.1124,44.0439,44.0831,47505.0
2025-02-11 09:45:00,45.0,45.06,44.97,45.01,28241.0,44.0733,44.132,44.0439,44.0831,28241.0
2025-02-11 09:50:00,44.97,45.03,44.96,44.98,23974.0,44.0439,44.1027,44.0341,44.0537,23974.0
2025-02-11 09:55:00,44.98,45.05,44.98,45.01,8477.0,44.0537,44.1222,44.0537,44.0831,8477.0
2025-02-11 10:00:00,45.01,45.09,44.88,45.08,72022.0,44.0831,44.1614,43.9557,44.1516,72022.0
2025-02-11 10:05:00,45.09,45.19,45.07,45.07,25777.0,44.1614,44.2594,44.1418,44.1418,25777.0
2025-02-11 10:10:00,45.06,45.12,45.03,45.09,41272.0,44.132,44.1908,44.1027,44.1614,41272.0
2025-02-11 10:15:00,45.09,45.13,45.04,45.07,15622.0,44.1614,44.2006,44.1124,44.1418,15622.0
2025-02-11 10:20:00,45.06,45.06,44.95,45.01,16246.0,44.132,44.132,44.0243,44.0831,16246.0
2025-02-11 10:25:00,45.01,45.02,44.9,44.92,53722.0,44.0831,44.0929,43.9753,43.9949,53722.0
2025-02-11 10:30:00,44.92,44.96,44.89,44.96,12778.0,43.9949,44.0341,43.9655,44.0341,12778.0
2025-02-11 10:35:00,44.95,44.95,44.78,44.78,27034.0,44.0243,44.0243,43.8578,43.8578,27034.0
2025-02-11 10:40:00,44.77,44.79,44.73,44.77,16345.0,43.848,43.8676,43.8088,43.848,16345.0
2025-02-11 10:45:00,44.77,44.77,44.68,44.68,19756.0,43.848,43.848,43.7599,43.7599,19756.0
2025-02-11 10:50:00,44.67,44.71,44.61,44.62,15884.0,43.7501,43.7892,43.6913,43.7011,15884.0
2025-02-11 10:55:00,44.62,44.66,44.62,44.64,12815.0,43.7011,43.7403,43.7011,43.7207,12815.0
2025-02-11 11:00:00,44.6,44.66,44.59,44.64,25627.0,43.6815,43.7403,43.6717,43.7207,25627.0
2025-02-11 11:05:00,44.64,44.66,44.58,44.59,9968.0,43.7207,43.7403,43.6619,43.6717,9968.0
2025-02-11 11:10:00,44.61,44.66,44.6,44.61,9284.0,43.6913,43.7403,43.6815,43.6913,9284.0
2025-02-11 11:15:00,44.56,44.6,44.54,44.6,16728.0,43.6423,43.6815,43.6227,43.6815,16728.0
2025-02-11 11:20:00,44.58,44.64,44.58,44.59,10876.0,43.6619,43.7207,43.6619,43.6717,10876.0
2025-02-11 11:25:00,44.56,44.66,44.52,44.65,23009.0,43.6423,43.7403,43.6032,43.7305,23009.0
2025-02-11 11:30:00,44.62,44.65,44.61,44.63,6110.0,43.7011,43.7305,43.6913,43.7109,6110.0
2025-02-11 11:35:00,44.63,44.68,44.47,44.58,129181.0,43.7109,43.7599,43.5542,43.6619,129181.0
2025-02-11 11:40:00,44.58,44.61,44.55,44.57,12065.0,43.6619,43.6913,43.6325,43.6521,12065.0
2025-02-11 11:45:00,44.57,44.59,44.56,44.57,15885.0,43.6521,43.6717,43.6423,43.6521,15885.0
2025-02-11 11:50:00,44.6,44.66,44.6,44.65,15627.0,43.6815,43.7403,43.6815,43.7305,15627.0
2025-02-11 11:55:00,44.65,44.66,44.58,44.59,11964.0,43.7305,43.7403,43.6619,43.6717,11964.0
2025-02-11 12:00:00,44.63,44.64,44.57,44.62,23683.0,43.7109,43.7207,43.6521,43.7011,23683.0
2025-02-11 12:05:00,44.62,44.69,44.6,44.65,19739.0,43.7011,43.7697,43.6815,43.7305,19739.0
2025-02-11 12:10:00,44.68,44.73,44.68,44.71,11851.0,43.7599,43.8088,43.7599,43.7892,11851.0
2025-02-11 12:15:00,44.71,44.73,44.61,44.61,17247.0,43.7892,43.8088,43.6913,43.6913,17247.0
2025-02-11 12:20:00,44.62,44.64,44.59,44.6,7802.0,43.7011,43.7207,43.6717,43.6815,7802.0
2025-02-11 12:25:00,44.59,44.62,44.59,44.61,3858.0,43.6717,43.7011,43.6717,43.6913,3858.0
2025-02-11 12:30:00,44.57,44.6,44.55,44.59,5692.0,43.6521,43.6815,43.6325,43.6717,5692.0
2025-02-11 12:35:00,44.63,44.63,44.61,44.62,12832.0,43.7109,43.7109,43.6913,43.7011,12832.0
2025-02-11 12:40:00,44.62,44.65,44.62,44.63,5602.0,43.7011,43.7305,43.7011,43.7109,5602.0
2025-02-11 12:45:00,44.62,44.68,44.62,44.68,6709.0,43.7011,43.7599,43.7011,43.7599,6709.0
2025-02-11 12:50:00,44.68,44.72,44.67,44.69,9632.0,43.7599,43.799,43.7501,43.7697,9632.0
2025-02-11 12:55:00,44.69,44.7,44.66,44.7,13085.0,43.7697,43.7794,43.7403,43.7794,13085.0
2025-02-11 13:00:00,44.7,44.78,44.69,44.77,22999.0,43.7794,43.8578,43.7697,43.848,22999.0
2025-02-11 13:05:00,44.73,44.74,44.68,44.69,4417.0,43.8088,43.8186,43.7599,43.7697,4417.0
2025-02-11 13:10:00,44.68,44.72,44.65,44.66,7822.0,43.7599,43.799,43.7305,43.7403,7822.0
2025-02-11 13:15:00,44.66,44.66,44.63,44.63,2100.0,43.7403,43.7403,43.7109,43.7109,2100.0
2025-02-11 13:20:00,44.63,44.66,44.63,44.65,1099.0,43.7109,43.7403,43.7109,43.7305,1099.0
2025-02-11 13:25:00,44.67,44.69,44.65,44.66,2382.0,43.7501,43.7697,43.7305,43.7403,2382.0
2025-02-11 13:30:00,44.65,44.65,44.58,44.59,15480.0,43.7305,43.7305,43.6619,43.6717,15480.0
2025-02-11 13:35:00,44.59,44.61,44.5,44.53,17514.0,43.6717,43.6913,43.5836,43.613,17514.0
2025-02-11 13:40:00,44.54,44.54,44.46,44.5,11085.0,43.6227,43.6227,43.5444,43.5836,11085.0
2025-02-11 13:45:00,44.49,44.49,44.45,44.49,8452.0,43.5738,43.5738,43.5346,43.5738,8452.0
2025-02-11 13:50:00,44.5,44.62,44.5,44.62,15166.0,43.5836,43.7011,43.5836,43.7011,15166.0
2025-02-11 13:55:00,44.64,44.66,44.63,44.65,10090.0,43.7207,43.7403,43.7109,43.7305,10090.0
2025-02-11 14:00:00,44.66,44.66,44.6,44.61,11318.0,43.7403,43.7403,43.6815,43.6913,11318.0
2025-02-11 14:05:00,44.62,44.65,44.57,44.63,9407.0,43.7011,43.7305,43.6521,43.7109,9407.0
2025-02-11 14:10:00,44.61,44.62,44.61,44.62,1750.0,43.6913,43.7011,43.6913,43.7011,1750.0
2025-02-11 14:15:00,44.59,44.64,44.59,44.64,2050.0,43.6717,43.7207,43.6717,43.7207,2050.0
2025-02-11 14:20:00,44.59,44.6,44.56,44.56,9000.0,43.6717,43.6815,43.6423,43.6423,9000.0
2025-02-11 14:25:00,44.55,44.56,44.54,44.55,3583.0,43.6325,43.6423,43.6227,43.6325,3583.0
2025-02-11 14:30:00,44.54,44.54,44.51,44.51,4699.0,43.6227,43.6227,43.5934,43.5934,4699.0
2025-02-11 14:35:00,44.51,44.51,44.39,44.41,31640.0,43.5934,43.5934,43.4758,43.4954,31640.0
2025-02-11 14:40:00,44.38,44.38,44.22,44.25,59726.0,43.466,43.466,43.3093,43.3387,59726.0
2025-02-11 14:45:00,44.25,44.32,44.25,44.31,17743.0,43.3387,43.4073,43.3387,43.3975,17743.0
2025-02-11 14:50:00,44.32,44.35,44.3,44.33,13509.0,43.4073,43.4367,43.3877,43.4171,13509.0
2025-02-11 14:55:00,44.31,44.32,44.29,44.31,2100.0,43.3975,43.4073,43.3779,43.3975,2100.0
2025-02-11 15:00:00,44.3,44.33,44.29,44.31,7492.0,43.3877,43.4171,43.3779,43.3975,7492.0
2025-02-11 15:05:00,44.32,44.35,44.31,44.34,4601.0,43.4073,43.4367,43.3975,43.4269,4601.0
2025-02-11 15:10:00,44.32,44.32,44.29,44.29,3198.0,43.4073,43.4073,43.3779,43.3779,3198.0
2025-02-11 15:15:00,44.32,44.35,44.31,44.32,6183.0,43.4073,43.4367,43.3975,43.4073,6183.0
2025-02-11 15:20:00,44.31,44.34,44.31,44.32,2065.0,43.3975,43.4269,43.3975,43.4073,2065.0
2025-02-11 15:25:00,44.34,44.35,44.28,44.29,9235.0,43.4269,43.4367,43.3681,43.3779,9235.0
2025-02-11 15:30:00,44.29,44.29,44.2,44.23,5599.0,43.3779,43.3779,43.2897,43.3191,5599.0
2025-02-11 15:35:00,44.24,44.33,44.24,44.33,12644.0,43.3289,43.4171,43.3289,43.4171,12644.0
2025-02-11 15:40:00,44.34,44.34,44.28,44.33,8671.0,43.4269,43.4269,43.3681,43.4171,8671.0
2025-02-11 15:45:00,44.33,44.38,44.32,44.36,15657.0,43.4171,43.466,43.4073,43.4465,15657.0
2025-02-11 15:50:00,44.36,44.43,44.33,44.4,32169.0,43.4465,43.515,43.4171,43.4856,32169.0
2025-02-11 15:55:00,44.39,44.4,44.28,44.33,48467.0,43.4758,43.4856,43.3681,43.4171,48467.0
2025-02-12 09:30:00,45.45,45.75,45.33,45.56,129003.0,44.514,44.8078,44.3965,44.6217,129003.0
2025-02-12 09:35:00,45.62,45.72,45.62,45.68,50975.0,44.6805,44.7784,44.6805,44.7393,50975.0
2025-02-12 09:40:00,45.69,45.85,45.69,45.71,96517.0,44.7491,44.9058,44.7491,44.7686,96517.0
2025-02-12 09:45:00,45.74,45.75,45.47,45.48,44485.0,44.798,44.8078,44.5336,44.5434,44485.0
2025-02-12 09:50:00,45.49,45.56,45.37,45.42,33716.0,44.5532,44.6217,44.4357,44.4846,33716.0
2025-02-12 09:55:00,45.39,45.46,45.39,45.42,13246.0,44.4552,44.5238,44.4552,44.4846,13246.0
2025-02-12 10:00:00,45.4,45.68,45.4,45.68,22529.0,44.465,44.7393,44.465,44.7393,22529.0
2025-02-12 10:05:00,45.68,45.73,45.5,45.56,30511.0,44.7393,44.7882,44.563,44.6217,30511.0
2025-02-12 10:10:00,45.6,45.69,45.56,45.6,13857.0,44.6609,44.7491,44.6217,44.6609,13857.0
2025-02-12 10:15:00,45.64,45.65,45.41,45.42,40139.0,44.7001,44.7099,44.4748,44.4846,40139.0
2025-02-12 10:20:00,45.4,45.55,45.31,45.4,63957.0,44.465,44.6119,44.3769,44.465,63957.0
2025-02-12 10:25:00,45.4,45.5,45.35,45.42,20455.0,44.465,44.563,44.4161,44.4846,20455.0
2025-02-12 10:30:00,45.41,45.41,45.34,45.34,10218.0,44.4748,44.4748,44.4063,44.4063,10218.0
2025-02-12 10:35:00,45.35,45.35,45.02,45.13,222573.0,44.4161,44.4161,44.0929,44.2006,222573.0
2025-02-12 10:40:00,45.12,45.23,45.11,45.13,31898.0,44.1908,44.2985,44.181,44.2006,31898.0
2025-02-12 10:45:00,45.11,45.24,45.09,45.19,28366.0,44.181,44.3083,44.1614,44.2594,28366.0
2025-02-12 10:50:00,45.16,45.25,45.14,45.16,10214.0,44.23,44.3181,44.2104,44.23,10214.0
2025-02-12 10:55:00,45.16,45.19,45.1,45.1,19211.0,44.23,44.2594,44.1712,44.1712,19211.0
2025-02-12 11:00:00,45.12,45.26,45.12,45.24,10069.0,44.1908,44.3279,44.1908,44.3083,10069.0
2025-02-12 11:05:00,45.28,45.39,45.27,45.38,15917.0,44.3475,44.4552,44.3377,44.4454,15917.0
2025-02-12 11:10:00,45.38,45.56,45.34,45.53,33469.0,44.4454,44.6217,44.4063,44.5924,33469.0
2025-02-12 11:15:00,45.52,45.6,45.52,45.59,16229.0,44.5826,44.6609,44.5826,44.6511,16229.0
2025-02-12 11:20:00,45.57,45.7,45.55,45.64,20899.0,44.6315,44.7589,44.6119,44.7001,20899.0
2025-02-12 11:25:00,45.7,45.73,45.63,45.64,11442.0,44.7589,44.7882,44.6903,44.7001,11442.0
2025-02-12 11:30:00,45.65,45.66,45.57,45.58,13094.0,44.7099,44.7197,44.6315,44.6413,13094.0
2025-02-12 11:35:00,45.61,45.62,45.49,45.5,9699.0,44.6707,44.6805,44.5532,44.563,9699.0
2025-02-12 11:40:00,45.49,45.49,45.35,45.35,5369.0,44.5532,44.5532,44.4161,44.4161,5369.0
2025-02-12 11:45:00,45.35,45.4,45.32,45.38,7454.0,44.4161,44.465,44.3867,44.4454,7454.0
2025-02-12 11:50:00,45.35,45.35,45.15,45.17,50990.0,44.4161,44.4161,44.2202,44.2398,50990.0
2025-02-12 11:55:00,45.15,45.17,44.97,45.0,61793.0,44.2202,44.2398,44.0439,44.0733,61793.0
2025-02-12 12:00:00,44.99,45.04,44.89,44.98,135108.0,44.0635,44.1124,43.9655,44.0537,135108.0
2025-02-12 12:05:00,44.99,45.05,44.96,45.03,32674.0,44.0635,44.1222,44.0341,44.1027,32674.0
2025-02-12 12:10:00,45.03,45.07,44.83,44.86,60437.0,44.1027,44.1418,43.9068,43.9362,60437.0
2025-02-12 12:15:00,44.88,44.9,44.84,44.89,23516.0,43.9557,43.9753,43.9166,43.9655,23516.0
2025-02-12 12:20:00,44.89,44.89,44.8,44.88,55779.0,43.9655,43.9655,43.8774,43.9557,55779.0
2025-02-12 12:25:00,44.89,44.89,44.85,44.86,10887.0,43.9655,43.9655,43.9264,43.9362,10887.0
2025-02-12 12:30:00,44.86,44.94,44.85,44.91,13563.0,43.9362,44.0145,43.9264,43.9851,13563.0
2025-02-12 12:35:00,44.91,44.97,44.89,44.97,5832.0,43.9851,44.0439,43.9655,44.0439,5832.0
2025-02-12 12:40:00,44.96,45.03,44.95,45.0,18174.0,44.0341,44.1027,44.0243,44.0733,18174.0
2025-02-12 12:45:00,44.97,44.97,44.79,44.86,31356.0,44.0439,44.0439,43.8676,43.9362,31356.0
2025-02-12 12:50:00,44.85,44.86,44.78,44.8,9044.0,43.9264,43.9362,43.8578,43.8774,9044.0
2025-02-12 12:55:00,44.82,44.84,44.76,44.77,14264.0,43.897,43.9166,43.8382,43.848,14264.0
2025-02-12 13:00:00,44.77,44.85,44.75,44.85,17357.0,43.848,43.9264,43.8284,43.9264,17357.0
2025-02-12 13:05:00,44.84,44.91,44.81,44.86,55169.0,43.9166,43.9851,43.8872,43.9362,55169.0
2025-02-12 13:10:00,44.87,44.91,44.83,44.83,4907.0,43.9459,43.9851,43.9068,43.9068,4907.0
2025-02-12 13:15:00,44.82,44.91,44.82,44.91,880.0,43.897,43.9851,43.897,43.9851,880.0
2025-02-12 13:20:00,44.92,44.96,44.88,44.96,13335.0,43.9949,44.0341,43.9557,44.0341,13335.0
2025-02-12 13:25:00,44.94,45.04,44.91,44.98,68098.0,44.0145,44.1124,43.9851,44.0537,68098.0
2025-02-12 13:30:00,44.98,45.01,44.93,44.97,37458.0,44.0537,44.0831,44.0047,44.0439,37458.0
2025-02-12 13:35:00,44.97,44.97,44.93,44.93,13900.0,44.0439,44.0439,44.0047,44.0047,13900.0
2025-02-12 13:40:00,44.9,45.06,44.89,45.05,20240.0,43.9753,44.132,43.9655,44.1222,20240.0
2025-02-12 13:45:00,45.06,45.07,44.99,45.04,10407.0,44.132,44.1418,44.0635,44.1124,10407.0
2025-02-12 13:50:00,45.04,45.04,44.96,44.97,6611.0,44.1124,44.1124,44.0341,44.0439,6611.0
2025-02-12 13:55:00,44.98,45.03,44.98,45.02,4832.0,44.0537,44.1027,44.0537,44.0929,4832.0
2025-02-12 14:00:00,45.04,45.08,45.0,45.05,11739.0,44.1124,44.1516,44.0733,44.1222,11739.0
2025-02-12 14:05:00,45.06,45.11,45.02,45.02,15065.0,44.132,44.181,44.0929,44.0929,15065.0
2025-02-12 14:10:00,45.04,45.11,45.04,45.11,21767.0,44.1124,44.181,44.1124,44.181,21767.0
2025-02-12 14:15:00,45.1,45.12,45.1,45.12,5242.0,44.1712,44.1908,44.1712,44.1908,5242.0
2025-02-12 14:20:00,45.11,45.14,45.01,45.03,24616.0,44.181,44.2104,44.0831,44.1027,24616.0
2025-02-12 14:25:00,45.04,45.1,45.02,45.06,5475.0,44.1124,44.1712,44.0929,44.132,5475.0
2025-02-12 14:30:00,45.04,45.07,44.99,45.0,11499.0,44.1124,44.1418,44.0635,44.0733,11499.0
2025-02-12 14:35:00,45.0,45.01,44.94,44.97,6258.0,44.0733,44.0831,44.0145,44.0439,6258.0
2025-02-12 14:40:00,44.96,45.01,44.96,45.0,8548.0,44.0341,44.0831,44.0341,44.0733,8548.0
2025-02-12 14:45:00,44.98,44.99,44.87,44.89,8798.0,44.0537,44.0635,43.9459,43.9655,8798.0
2025-02-12 14:50:00,44.91,44.96,44.9,44.91,10921.0,43.9851,44.0341,43.9753,43.9851,10921.0
2025-02-12 14:55:00,44.91,44.99,44.9,44.98,6200.0,43.9851,44.0635,43.9753,44.0537,6200.0
2025-02-12 15:00:00,44.95,45.0,44.94,44.98,6500.0,44.0243,44.0733,44.0145,44.0537,6500.0
2025-02-12 15:05:00,44.96,45.0,44.95,44.99,8900.0,44.0341,44.0733,44.0243,44.0635,8900.0
2025-02-12 15:10:00,44.99,45.05,44.97,45.05,15007.0,44.0635,44.1222,44.0439,44.1222,15007.0
2025-02-12 15:15:00,45.05,45.12,45.05,45.12,7188.0,44.1222,44.1908,44.1222,44.1908,7188.0
2025-02-12 15:20:00,45.09,45.11,45.07,45.08,10992.0,44.1614,44.181,44.1418,44.1516,10992.0
2025-02-12 15:25:00,45.12,45.15,45.09,45.15,12264.0,44.1908,44.2202,44.1614,44.2202,12264.0
2025-02-12 15:30:00,45.16,45.19,45.11,45.12,13733.0,44.23,44.2594,44.181,44.1908,13733.0
2025-02-12 15:35:00,45.14,45.16,45.09,45.15,5961.0,44.2104,44.23,44.1614,44.2202,5961.0
2025-02-12 15:40:00,45.12,45.24,45.11,45.21,11599.0,44.1908,44.3083,44.181,44.2789,11599.0
2025-02-12 15:45:00,45.23,45.24,45.17,45.2,23218.0,44.2985,44.3083,44.2398,44.2692,23218.0
2025-02-12 15:50:00,45.18,45.22,45.09,45.16,89803.0,44.2496,44.2887,44.1614,44.23,89803.0
2025-02-12 15:55:00,45.12,45.12,45.02,45.07,54983.0,44.1908,44.1908,44.0929,44.1418,54983.0
2025-02-13 09:30:00,44.61,45.03,44.6,45.02,139084.0,43.6913,44.1027,43.6815,44.0929,139084.0
2025-02-13 09:35:00,45.03,45.09,44.92,44.92,75262.0,44.1027,44.1614,43.9949,43.9949,75262.0
2025-02-13 09:40:00,44.93,44.96,44.83,44.83,24202.0,44.0047,44.0341,43.9068,43.9068,24202.0
2025-02-13 09:45:00,44.84,44.97,44.81,44.96,18653.0,43.9166,44.0439,43.8872,44.0341,18653.0
2025-02-13 09:50:00,44.98,45.04,44.93,44.93,22589.0,44.0537,44.1124,44.0047,44.0047,22589.0
2025-02-13 09:55:00,44.93,44.95,44.88,44.93,9586.0,44.0047,44.0243,43.9557,44.0047,9586.0
2025-02-13 10:00:00,44.92,44.95,44.77,44.9,56094.0,43.9949,44.0243,43.848,43.9753,56094.0
2025-02-13 10:05:00,44.9,45.01,44.85,44.88,37454.0,43.9753,44.0831,43.9264,43.9557,37454.0
2025-02-13 10:10:00,44.84,44.9,44.77,44.9,19102.0,43.9166,43.9753,43.848,43.9753,19102.0
2025-02-13 10:15:00,44.88,44.88,44.78,44.78,9589.0,43.9557,43.9557,43.8578,43.8578,9589.0
2025-02-13 10:20:00,44.76,44.8,44.72,44.77,31087.0,43.8382,43.8774,43.799,43.848,31087.0
2025-02-13 10:25:00,44.76,44.89,44.74,44.78,16887.0,43.8382,43.9655,43.8186,43.8578,16887.0
2025-02-13 10:30:00,44.78,44.81,44.73,44.76,9961.0,43.8578,43.8872,43.8088,43.8382,9961.0
2025-02-13 10:35:00,44.76,44.79,44.71,44.74,49845.0,43.8382,43.8676,43.7892,43.8186,49845.0
2025-02-13 10:40:00,44.75,44.75,44.66,44.72,14466.0,43.8284,43.8284,43.7403,43.799,14466.0
2025-02-13 10:45:00,44.72,44.78,44.7,44.76,19380.0,43.799,43.8578,43.7794,43.8382,19380.0
2025-02-13 10:50:00,44.76,44.83,44.74,44.81,8800.0,43.8382,43.9068,43.8186,43.8872,8800.0
2025-02-13 10:55:00,44.8,44.85,44.77,44.78,7365.0,43.8774,43.9264,43.848,43.8578,7365.0
2025-02-13 11:00:00,44.76,44.8,44.75,44.76,3291.0,43.8382,43.8774,43.8284,43.8382,3291.0
2025-02-13 11:05:00,44.71,44.71,44.6,44.63,13905.0,43.7892,43.7892,43.6815,43.7109,13905.0
2025-02-13 11:10:00,44.63,44.63,44.55,44.58,9417.0,43.7109,43.7109,43.6325,43.6619,9417.0
2025-02-13 11:15:00,44.56,44.66,44.55,44.58,4196.0,43.6423,43.7403,43.6325,43.6619,4196.0
2025-02-13 11:20:00,44.58,44.59,44.56,44.57,4602.0,43.6619,43.6717,43.6423,43.6521,4602.0
2025-02-13 11:25:00,44.6,44.73,44.59,44.71,19765.0,43.6815,43.8088,43.6717,43.7892,19765.0
2025-02-13 11:30:00,44.74,44.77,44.68,44.69,11537.0,43.8186,43.848,43.7599,43.7697,11537.0
2025-02-13 11:35:00,44.65,44.72,44.65,44.69,7998.0,43.7305,43.799,43.7305,43.7697,7998.0
2025-02-13 11:40:00,44.68,44.7,44.63,44.69,6200.0,43.7599,43.7794,43.7109,43.7697,6200.0
2025-02-13 11:45:00,44.68,44.72,44.67,44.69,3451.0,43.7599,43.799,43.7501,43.7697,3451.0
2025-02-13 11:50:00,44.65,44.75,44.65,44.75,2212.0,43.7305,43.8284,43.7305,43.8284,2212.0
2025-02-13 11:55:00,44.75,44.82,44.74,44.77,31795.0,43.8284,43.897,43.8186,43.848,31795.0
2025-02-13 12:00:00,44.78,44.85,44.68,44.69,12188.0,43.8578,43.9264,43.7599,43.7697,12188.0
2025-02-13 12:05:00,44.71,44.71,44.67,44.7,13450.0,43.7892,43.7892,43.7501,43.7794,13450.0
2025-02-13 12:10:00,44.71,44.78,44.71,44.77,4016.0,43.7892,43.8578,43.7892,43.848,4016.0
2025-02-13 12:15:00,44.77,44.77,44.72,44.73,2873.0,43.848,43.848,43.799,43.8088,2873.0
2025-02-13 12:20:00,44.75,44.75,44.66,44.66,4836.0,43.8284,43.8284,43.7403,43.7403,4836.0
2025-02-13 12:25:00,44.66,44.67,44.59,44.62,12168.0,43.7403,43.7501,43.6717,43.7011,12168.0
2025-02-13 12:30:00,44.61,44.65,44.6,44.6,3964.0,43.6913,43.7305,43.6815,43.6815,3964.0
2025-02-13 12:35:00,44.62,44.65,44.59,44.65,7257.0,43.7011,43.7305,43.6717,43.7305,7257.0
2025-02-13 12:40:00,44.64,44.73,44.63,44.69,9679.0,43.7207,43.8088,43.7109,43.7697,9679.0
2025-02-13 12:45:00,44.66,44.67,44.61,44.67,28353.0,43.7403,43.7501,43.6913,43.7501,28353.0
2025-02-13 12:50:00,44.64,44.7,44.64,44.69,10563.0,43.7207,43.7794,43.7207,43.7697,10563.0
2025-02-13 12:55:00,44.7,44.84,44.69,44.79,8000.0,43.7794,43.9166,43.7697,43.8676,8000.0
2025-02-13 13:00:00,44.8,44.86,44.79,44.85,6172.0,43.8774,43.9362,43.8676,43.9264,6172.0
2025-02-13 13:05:00,44.84,44.87,44.83,44.87,1882.0,43.9166,43.9459,43.9068,43.9459,1882.0
2025-02-13 13:10:00,44.86,44.86,44.77,44.78,5995.0,43.9362,43.9362,43.848,43.8578,5995.0
2025-02-13 13:15:00,44.77,44.96,44.76,44.9,17610.0,43.848,44.0341,43.8382,43.9753,17610.0
2025-02-13 13:20:00,44.91,44.91,44.74,44.76,12345.0,43.9851,43.9851,43.8186,43.8382,12345.0
2025-02-13 13:25:00,44.74,44.75,44.63,44.66,19469.0,43.8186,43.8284,43.7109,43.7403,19469.0
2025-02-13 13:30:00,44.63,44.66,44.61,44.65,14362.0,43.7109,43.7403,43.6913,43.7305,14362.0
2025-02-13 13:35:00,44.64,44.64,44.52,44.53,41927.0,43.7207,43.7207,43.6032,43.613,41927.0
2025-02-13 13:40:00,44.52,44.84,44.49,44.67,195846.0,43.6032,43.9166,43.5738,43.7501,195846.0
2025-02-13 13:45:00,44.68,44.72,44.56,44.57,42323.0,43.7599,43.799,43.6423,43.6521,42323.0
2025-02-13 13:50:00,44.61,44.74,44.55,44.58,166175.0,43.6913,43.8186,43.6325,43.6619,166175.0
2025-02-13 13:55:00,44.57,44.62,44.42,44.45,50985.0,43.6521,43.7011,43.5052,43.5346,50985.0
2025-02-13 14:00:00,44.46,44.47,44.27,44.28,51751.0,43.5444,43.5542,43.3583,43.3681,51751.0
2025-02-13 14:05:00,44.29,44.31,44.14,44.17,76252.0,43.3779,43.3975,43.231,43.2604,76252.0
2025-02-13 14:10:00,44.17,44.22,44.11,44.13,21232.0,43.2604,43.3093,43.2016,43.2212,21232.0
2025-02-13 14:15:00,44.13,44.13,43.98,44.01,43465.0,43.2212,43.2212,43.0743,43.1037,43465.0
2025-02-13 14:20:00,44.02,44.05,43.98,44.05,30443.0,43.1135,43.1428,43.0743,43.1428,30443.0
2025-02-13 14:25:00,44.03,44.07,44.0,44.02,27279.0,43.1232,43.1624,43.0939,43.1135,27279.0
2025-02-13 14:30:00,44.02,44.04,43.95,43.97,16885.0,43.1135,43.133,43.0449,43.0645,16885.0
2025-02-13 14:35:00,43.98,44.01,43.9,43.94,16729.0,43.0743,43.1037,42.9959,43.0351,16729.0
2025-02-13 14:40:00,43.97,44.03,43.95,44.02,20557.0,43.0645,43.1232,43.0449,43.1135,20557.0
2025-02-13 14:45:00,44.04,44.04,43.99,44.03,4643.0,43.133,43.133,43.0841,43.1232,4643.0
2025-02-13 14:50:00,44.01,44.02,43.91,43.97,30695.0,43.1037,43.1135,43.0057,43.0645,30695.0
2025-02-13 14:55:00,43.98,44.05,43.95,44.04,11592.0,43.0743,43.1428,43.0449,43.133,11592.0
2025-02-13 15:00:00,44.05,44.06,43.98,44.0,19683.0,43.1428,43.1526,43.0743,43.0939,19683.0
2025-02-13 15:05:00,44.01,44.01,43.95,43.98,10820.0,43.1037,43.1037,43.0449,43.0743,10820.0
2025-02-13 15:10:00,43.98,44.0,43.94,43.95,14351.0,43.0743,43.0939,43.0351,43.0449,14351.0
2025-02-13 15:15:00,43.95,43.95,43.83,43.83,33186.0,43.0449,43.0449,42.9274,42.9274,33186.0
2025-02-13 15:20:00,43.84,43.91,43.83,43.91,19303.0,42.9372,43.0057,42.9274,43.0057,19303.0
2025-02-13 15:25:00,43.91,43.91,43.86,43.86,11531.0,43.0057,43.0057,42.9567,42.9567,11531.0
2025-02-13 15:30:00,43.87,43.93,43.87,43.92,12425.0,42.9665,43.0253,42.9665,43.0155,12425.0
2025-02-13 15:35:00,43.92,43.95,43.86,43.88,8473.0,43.0155,43.0449,42.9567,42.9763,8473.0
2025-02-13 15:40:00,43.89,43.95,43.88,43.95,12338.0,42.9861,43.0449,42.9763,43.0449,12338.0
2025-02-13 15:45:00,43.97,43.97,43.92,43.95,24730.0,43.0645,43.0645,43.0155,43.0449,24730.0
2025-02-13 15:50:00,43.95,44.04,43.91,44.04,64322.0,43.0449,43.133,43.0057,43.133,64322.0
2025-02-13 15:55:00,44.05,44.08,43.96,44.02,140733.0,43.1428,43.1722,43.0547,43.1135,140733.0
2025-02-14 09:30:00,44.12,44.23,44.04,44.14,81204.0,43.2114,43.3191,43.133,43.231,81204.0
2025-02-14 09:35:00,44.14,44.22,44.01,44.02,65686.0,43.231,43.3093,43.1037,43.1135,65686.0
2025-02-14 09:40:00,44.01,44.02,43.93,43.98,32157.0,43.1037,43.1135,43.0253,43.0743,32157.0
2025-02-14 09:45:00,43.98,44.09,43.98,44.03,27834.0,43.0743,43.182,43.0743,43.1232,27834.0
2025-02-14 09:50:00,44.04,44.06,43.99,44.06,21324.0,43.133,43.1526,43.0841,43.1526,21324.0
2025-02-14 09:55:00,44.07,44.1,43.99,43.99,21338.0,43.1624,43.1918,43.0841,43.0841,21338.0
2025-02-14 10:00:00,43.99,44.01,43.92,43.95,20158.0,43.0841,43.1037,43.0155,43.0449,20158.0
2025-02-14 10:05:00,43.94,43.94,43.85,43.85,37228.0,43.0351,43.0351,42.947,42.947,37228.0
2025-02-14 10:10:00,43.88,44.07,43.87,44.04,32749.0,42.9763,43.1624,42.9665,43.133,32749.0
2025-02-14 10:15:00,44.04,44.1,43.96,44.1,36099.0,43.133,43.1918,43.0547,43.1918,36099.0
2025-02-14 10:20:00,44.11,44.24,44.09,44.19,41174.0,43.2016,43.3289,43.182,43.28,41174.0
2025-02-14 10:25:00,44.2,44.26,44.17,44.25,39326.0,43.2897,43.3485,43.2604,43.3387,39326.0
2025-02-14 10:30:00,44.26,44.27,44.16,44.16,17071.0,43.3485,43.3583,43.2506,43.2506,17071.0
2025-02-14 10:35:00,44.14,44.17,44.09,44.15,16774.0,43.231,43.2604,43.182,43.2408,16774.0
2025-02-14 10:40:00,44.15,44.2,44.12,44.14,9568.0,43.2408,43.2897,43.2114,43.231,9568.0
2025-02-14 10:45:00,44.14,44.14,44.06,44.08,20918.0,43.231,43.231,43.1526,43.1722,20918.0
2025-02-14 10:50:00,44.07,44.13,44.05,44.13,19449.0,43.1624,43.2212,43.1428,43.2212,19449.0
2025-02-14 10:55:00,44.13,44.18,44.13,44.18,11721.0,43.2212,43.2702,43.2212,43.2702,11721.0
2025-02-14 11:00:00,44.17,44.17,44.05,44.09,24623.0,43.2604,43.2604,43.1428,43.182,24623.0
2025-02-14 11:05:00,44.06,44.06,44.02,44.03,19823.0,43.1526,43.1526,43.1135,43.1232,19823.0
2025-02-14 11:10:00,44.02,44.14,44.01,44.12,17959.0,43.1135,43.231,43.1037,43.2114,17959.0
2025-02-14 11:15:00,44.15,44.3,44.14,44.28,22056.0,43.2408,43.3877,43.231,43.3681,22056.0
2025-02-14 11:20:00,44.3,44.38,44.3,44.33,54052.0,43.3877,43.466,43.3877,43.4171,54052.0
2025-02-14 11:25:00,44.29,44.3,44.22,44.3,10337.0,43.3779,43.3877,43.3093,43.3877,10337.0
2025-02-14 11:30:00,44.32,44.36,44.27,44.27,14322.0,43.4073,43.4465,43.3583,43.3583,14322.0
2025-02-14 11:35:00,44.29,44.34,44.27,44.3,6044.0,43.3779,43.4269,43.3583,43.3877,6044.0
2025-02-14 11:40:00,44.25,44.28,44.25,44.25,10200.0,43.3387,43.3681,43.3387,43.3387,10200.0
2025-02-14 11:45:00,44.26,44.33,44.24,44.31,19505.0,43.3485,43.4171,43.3289,43.3975,19505.0
2025-02-14 11:50:00,44.31,44.31,44.22,44.22,6600.0,43.3975,43.3975,43.3093,43.3093,6600.0
2025-02-14 11:55:00,44.22,44.24,44.18,44.19,4320.0,43.3093,43.3289,43.2702,43.28,4320.0
2025-02-14 12:00:00,44.19,44.24,44.18,44.23,8428.0,43.28,43.3289,43.2702,43.3191,8428.0
2025-02-14 12:05:00,44.24,44.31,44.23,44.31,6552.0,43.3289,43.3975,43.3191,43.3975,6552.0
2025-02-14 12:10:00,44.36,44.39,44.33,44.34,7714.0,43.4465,43.4758,43.4171,43.4269,7714.0
2025-02-14 12:15:00,44.32,44.36,44.32,44.35,15200.0,43.4073,43.4465,43.4073,43.4367,15200.0
2025-02-14 12:20:00,44.33,44.36,44.32,44.34,6057.0,43.4171,43.4465,43.4073,43.4269,6057.0
2025-02-14 12:25:00,44.35,44.39,44.34,44.39,4377.0,43.4367,43.4758,43.4269,43.4758,4377.0
2025-02-14 12:30:00,44.37,44.38,44.33,44.33,2200.0,43.4562,43.466,43.4171,43.4171,2200.0
2025-02-14 12:35:00,44.33,44.36,44.3,44.36,8456.0,43.4171,43.4465,43.3877,43.4465,8456.0
2025-02-14 12:40:00,44.4,44.45,44.37,44.4,20944.0,43.4856,43.5346,43.4562,43.4856,20944.0
2025-02-14 12:45:00,44.4,44.42,44.32,44.32,35936.0,43.4856,43.5052,43.4073,43.4073,35936.0
2025-02-14 12:50:00,44.31,44.33,44.29,44.32,7926.0,43.3975,43.4171,43.3779,43.4073,7926.0
2025-02-14 12:55:00,44.31,44.35,44.3,44.32,8582.0,43.3975,43.4367,43.3877,43.4073,8582.0
2025-02-14 13:00:00,44.32,44.33,44.29,44.32,2886.0,43.4073,43.4171,43.3779,43.4073,2886.0
2025-02-14 13:05:00,44.35,44.37,44.34,44.37,1700.0,43.4367,43.4562,43.4269,43.4562,1700.0
2025-02-14 13:10:00,44.34,44.38,44.34,44.38,3800.0,43.4269,43.466,43.4269,43.466,3800.0
2025-02-14 13:15:00,44.37,44.38,44.31,44.32,20105.0,43.4562,43.466,43.3975,43.4073,20105.0
2025-02-14 13:20:00,44.34,44.34,44.3,44.31,2000.0,43.4269,43.4269,43.3877,43.3975,2000.0
2025-02-14 13:25:00,44.32,44.33,44.31,44.31,1832.0,43.4073,43.4171,43.3975,43.3975,1832.0
2025-02-14 13:30:00,44.27,44.28,44.23,44.24,19826.0,43.3583,43.3681,43.3191,43.3289,19826.0
2025-02-14 13:35:00,44.24,44.27,44.23,44.23,1000.0,43.3289,43.3583,43.3191,43.3191,1000.0
2025-02-14 13:40:00,44.22,44.26,44.21,44.25,4324.0,43.3093,43.3485,43.2995,43.3387,4324.0
2025-02-14 13:45:00,44.19,44.21,44.19,44.21,2400.0,43.28,43.2995,43.28,43.2995,2400.0
2025-02-14 13:50:00,44.18,44.23,44.18,44.23,4097.0,43.2702,43.3191,43.2702,43.3191,4097.0
2025-02-14 13:55:00,44.24,44.24,44.22,44.24,9172.0,43.3289,43.3289,43.3093,43.3289,9172.0
2025-02-14 14:00:00,44.24,44.25,44.23,44.23,7398.0,43.3289,43.3387,43.3191,43.3191,7398.0
2025-02-14 14:05:00,44.23,44.26,44.23,44.25,2200.0,43.3191,43.3485,43.3191,43.3387,2200.0
2025-02-14 14:10:00,44.26,44.26,44.22,44.23,15698.0,43.3485,43.3485,43.3093,43.3191,15698.0
2025-02-14 14:15:00,44.22,44.29,44.22,44.28,6159.0,43.3093,43.3779,43.3093,43.3681,6159.0
2025-02-14 14:20:00,44.29,44.32,44.28,44.29,14700.0,43.3779,43.4073,43.3681,43.3779,14700.0
2025-02-14 14:25:00,44.29,44.36,44.28,44.34,2774.0,43.3779,43.4465,43.3681,43.4269,2774.0
2025-02-14 14:30:00,44.37,44.38,44.34,44.37,3877.0,43.4562,43.466,43.4269,43.4562,3877.0
2025-02-14 14:35:00,44.34,44.36,44.32,44.34,601.0,43.4269,43.4465,43.4073,43.4269,601.0
2025-02-14 14:40:00,44.35,44.36,44.32,44.33,1200.0,43.4367,43.4465,43.4073,43.4171,1200.0
2025-02-14 14:45:00,44.3,44.35,44.3,44.34,2800.0,43.3877,43.4367,43.3877,43.4269,2800.0
2025-02-14 14:50:00,44.35,44.37,44.34,44.36,1743.0,43.4367,43.4562,43.4269,43.4465,1743.0
2025-02-14 14:55:00,44.36,44.41,44.32,44.32,11744.0,43.4465,43.4954,43.4073,43.4073,11744.0
2025-02-14 15:00:00,44.36,44.38,44.36,44.38,4350.0,43.4465,43.466,43.4465,43.466,4350.0
2025-02-14 15:05:00,44.39,44.42,44.38,44.41,24115.0,43.4758,43.5052,43.466,43.4954,24115.0
2025-02-14 15:10:00,44.4,44.47,44.4,44.43,16413.0,43.4856,43.5542,43.4856,43.515,16413.0
2025-02-14 15:15:00,44.42,44.42,44.39,44.4,1300.0,43.5052,43.5052,43.4758,43.4856,1300.0
2025-02-14 15:20:00,44.41,44.5,44.41,44.49,11496.0,43.4954,43.5836,43.4954,43.5738,11496.0
2025-02-14 15:25:00,44.5,44.57,44.48,44.57,28470.0,43.5836,43.6521,43.564,43.6521,28470.0
2025-02-14 15:30:00,44.57,44.59,44.53,44.53,22685.0,43.6521,43.6717,43.613,43.613,22685.0
2025-02-14 15:35:00,44.53,44.55,44.49,44.5,7048.0,43.613,43.6325,43.5738,43.5836,7048.0
2025-02-14 15:40:00,44.51,44.61,44.5,44.59,20116.0,43.5934,43.6913,43.5836,43.6717,20116.0
2025-02-14 15:45:00,44.59,44.64,44.59,44.62,11958.0,43.6717,43.7207,43.6717,43.7011,11958.0
2025-02-14 15:50:00,44.61,44.61,44.51,44.52,50693.0,43.6913,43.6913,43.5934,43.6032,50693.0
2025-02-14 15:55:00,44.52,44.54,44.46,44.51,44720.0,43.6032,43.6227,43.5444,43.5934,44720.0
2025-02-18 09:30:00,44.7,44.87,44.6,44.68,103572.0,43.7794,43.9459,43.6815,43.7599,103572.0
2025-02-18 09:35:00,44.71,44.77,44.59,44.63,103141.0,43.7892,43.848,43.6717,43.7109,103141.0
2025-02-18 09:40:00,44.64,44.83,44.63,44.81,47603.0,43.7207,43.9068,43.7109,43.8872,47603.0
2025-02-18 09:45:00,44.81,44.81,44.6,44.63,31399.0,43.8872,43.8872,43.6815,43.7109,31399.0
2025-02-18 09:50:00,44.63,44.78,44.63,44.75,29130.0,43.7109,43.8578,43.7109,43.8284,29130.0
2025-02-18 09:55:00,44.75,44.92,44.74,44.92,23361.0,43.8284,43.9949,43.8186,43.9949,23361.0
2025-02-18 10:00:00,44.92,44.97,44.85,44.86,51753.0,43.9949,44.0439,43.9264,43.9362,51753.0
2025-02-18 10:05:00,44.86,44.93,44.85,44.91,38673.0,43.9362,44.0047,43.9264,43.9851,38673.0
2025-02-18 10:10:00,44.93,45.01,44.83,44.9,63734.0,44.0047,44.0831,43.9068,43.9753,63734.0
2025-02-18 10:15:00,44.91,44.98,44.9,44.95,23332.0,43.9851,44.0537,43.9753,44.0243,23332.0
2025-02-18 10:20:00,44.95,44.95,44.84,44.85,9108.0,44.0243,44.0243,43.9166,43.9264,9108.0
2025-02-18 10:25:00,44.86,44.87,44.75,44.76,32538.0,43.9362,43.9459,43.8284,43.8382,32538.0
2025-02-18 10:30:00,44.75,44.78,44.72,44.72,20503.0,43.8284,43.8578,43.799,43.799,20503.0
2025-02-18 10:35:00,44.68,44.69,44.62,44.64,20453.0,43.7599,43.7697,43.7011,43.7207,20453.0
2025-02-18 10:40:00,44.66,44.67,44.62,44.63,12890.0,43.7403,43.7501,43.7011,43.7109,12890.0
2025-02-18 10:45:00,44.64,44.68,44.63,44.65,17564.0,43.7207,43.7599,43.7109,43.7305,17564.0
2025-02-18 10:50:00,44.63,44.66,44.52,44.53,35695.0,43.7109,43.7403,43.6032,43.613,35695.0
2025-02-18 10:55:00,44.53,44.55,44.47,44.5,10400.0,43.613,43.6325,43.5542,43.5836,10400.0
2025-02-18 11:00:00,44.51,44.61,44.5,44.59,4645.0,43.5934,43.6913,43.5836,43.6717,4645.0
2025-02-18 11:05:00,44.63,44.63,44.57,44.58,12510.0,43.7109,43.7109,43.6521,43.6619,12510.0
2025-02-18 11:10:00,44.58,44.68,44.57,44.68,6712.0,43.6619,43.7599,43.6521,43.7599,6712.0
2025-02-18 11:15:00,44.68,44.75,44.65,44.75,16491.0,43.7599,43.8284,43.7305,43.8284,16491.0
2025-02-18 11:20:00,44.78,44.85,44.76,44.83,18175.0,43.8578,43.9264,43.8382,43.9068,18175.0
2025-02-18 11:25:00,44.82,44.82,44.76,44.77,12436.0,43.897,43.897,43.8382,43.848,12436.0
2025-02-18 11:30:00,44.78,44.81,44.75,44.75,6449.0,43.8578,43.8872,43.8284,43.8284,6449.0
2025-02-18 11:35:00,44.77,44.79,44.69,44.69,9552.0,43.848,43.8676,43.7697,43.7697,9552.0
2025-02-18 11:40:00,44.69,44.74,44.69,44.74,9357.0,43.7697,43.8186,43.7697,43.8186,9357.0
2025-02-18 11:45:00,44.72,44.75,44.68,44.7,9115.0,43.799,43.8284,43.7599,43.7794,9115.0
2025-02-18 11:50:00,44.67,44.68,44.66,44.68,3377.0,43.7501,43.7599,43.7403,43.7599,3377.0
2025-02-18 11:55:00,44.69,44.74,44.68,44.74,7406.0,43.7697,43.8186,43.7599,43.8186,7406.0
2025-02-18 12:00:00,44.75,44.8,44.75,44.78,14221.0,43.8284,43.8774,43.8284,43.8578,14221.0
2025-02-18 12:05:00,44.76,44.8,44.75,44.76,3882.0,43.8382,43.8774,43.8284,43.8382,3882.0
2025-02-18 12:10:00,44.76,44.78,44.71,44.72,6828.0,43.8382,43.8578,43.7892,43.799,6828.0
2025-02-18 12:15:00,44.76,44.79,44.74,44.75,3221.0,43.8382,43.8676,43.8186,43.8284,3221.0
2025-02-18 12:20:00,44.72,44.77,44.72,44.77,7668.0,43.799,43.848,43.799,43.848,7668.0
2025-02-18 12:25:00,44.77,44.77,44.7,44.7,4141.0,43.848,43.848,43.7794,43.7794,4141.0
2025-02-18 12:30:00,44.7,44.72,44.65,44.66,16300.0,43.7794,43.799,43.7305,43.7403,16300.0
2025-02-18 12:35:00,44.68,44.7,44.68,44.7,3400.0,43.7599,43.7794,43.7599,43.7794,3400.0
2025-02-18 12:40:00,44.71,44.75,44.68,44.73,4750.0,43.7892,43.8284,43.7599,43.8088,4750.0
2025-02-18 12:45:00,44.73,44.73,44.71,44.71,6164.0,43.8088,43.8088,43.7892,43.7892,6164.0
2025-02-18 12:50:00,44.7,44.7,44.63,44.65,3749.0,43.7794,43.7794,43.7109,43.7305,3749.0
2025-02-18 12:55:00,44.67,44.71,44.66,44.71,7279.0,43.7501,43.7892,43.7403,43.7892,7279.0
2025-02-18 13:00:00,44.7,44.7,44.62,44.63,9462.0,43.7794,43.7794,43.7011,43.7109,9462.0
2025-02-18 13:05:00,44.65,44.67,44.65,44.67,4304.0,43.7305,43.7501,43.7305,43.7501,4304.0
2025-02-18 13:10:00,44.69,44.73,44.69,44.72,12000.0,43.7697,43.8088,43.7697,43.799,12000.0
2025-02-18 13:15:00,44.71,44.78,44.69,44.78,3360.0,43.7892,43.8578,43.7697,43.8578,3360.0
2025-02-18 13:20:00,44.79,44.85,44.76,44.77,17642.0,43.8676,43.9264,43.8382,43.848,17642.0
2025-02-18 13:25:00,44.73,44.73,44.7,44.7,1380.0,43.8088,43.8088,43.7794,43.7794,1380.0
2025-02-18 13:30:00,44.73,44.75,44.72,44.74,3132.0,43.8088,43.8284,43.799,43.8186,3132.0
2025-02-18 13:35:00,44.76,44.77,44.74,44.74,14354.0,43.8382,43.848,43.8186,43.8186,14354.0
2025-02-18 13:40:00,44.77,44.82,44.77,44.82,1998.0,43.848,43.897,43.848,43.897,1998.0
2025-02-18 13:45:00,44.82,44.82,44.77,44.77,4861.0,43.897,43.897,43.848,43.848,4861.0
2025-02-18 13:50:00,44.77,44.77,44.74,44.77,18958.0,43.848,43.848,43.8186,43.848,18958.0
2025-02-18 13:55:00,44.76,44.83,44.76,44.83,14000.0,43.8382,43.9068,43.8382,43.9068,14000.0
2025-02-18 14:00:00,44.83,44.85,44.81,44.85,6712.0,43.9068,43.9264,43.8872,43.9264,6712.0
2025-02-18 14:05:00,44.84,45.1,44.84,45.07,39449.0,43.9166,44.1712,43.9166,44.1418,39449.0
2025-02-18 14:10:00,45.04,45.1,44.99,45.07,18065.0,44.1124,44.1712,44.0635,44.1418,18065.0
2025-02-18 14:15:00,45.07,45.17,45.05,45.16,47789.0,44.1418,44.2398,44.1222,44.23,47789.0
2025-02-18 14:20:00,45.16,45.19,44.97,45.03,93116.0,44.23,44.2594,44.0439,44.1027,93116.0
2025-02-18 14:25:00,45.01,45.07,45.0,45.06,16131.0,44.0831,44.1418,44.0733,44.132,16131.0
2025-02-18 14:30:00,45.07,45.09,44.98,44.99,3000.0,44.1418,44.1614,44.0537,44.0635,3000.0
2025-02-18 14:35:00,44.99,45.02,44.98,45.01,14183.0,44.0635,44.0929,44.0537,44.0831,14183.0
2025-02-18 14:40:00,45.02,45.02,44.94,44.95,7786.0,44.0929,44.0929,44.0145,44.0243,7786.0
2025-02-18 14:45:00,44.95,44.95,44.84,44.87,51908.0,44.0243,44.0243,43.9166,43.9459,51908.0
2025-02-18 14:50:00,44.86,44.86,44.81,44.83,10862.0,43.9362,43.9362,43.8872,43.9068,10862.0
2025-02-18 14:55:00,44.82,44.86,44.79,44.85,33028.0,43.897,43.9362,43.8676,43.9264,33028.0
2025-02-18 15:00:00,44.86,44.91,44.85,44.9,14861.0,43.9362,43.9851,43.9264,43.9753,14861.0
2025-02-18 15:05:00,44.89,44.91,44.88,44.9,12460.0,43.9655,43.9851,43.9557,43.9753,12460.0
2025-02-18 15:10:00,44.9,44.9,44.82,44.83,22397.0,43.9753,43.9753,43.897,43.9068,22397.0
2025-02-18 15:15:00,44.83,44.88,44.83,44.88,6521.0,43.9068,43.9557,43.9068,43.9557,6521.0
2025-02-18 15:20:00,44.88,44.89,44.82,44.83,7480.0,43.9557,43.9655,43.897,43.9068,7480.0
2025-02-18 15:25:00,44.82,44.83,44.81,44.81,5342.0,43.897,43.9068,43.8872,43.8872,5342.0
2025-02-18 15:30:00,44.82,44.82,44.7,44.72,27976.0,43.897,43.897,43.7794,43.799,27976.0
2025-02-18 15:35:00,44.71,44.73,44.7,44.71,4229.0,43.7892,43.8088,43.7794,43.7892,4229.0
2025-02-18 15:40:00,44.7,44.75,44.69,44.72,24121.0,43.7794,43.8284,43.7697,43.799,24121.0
2025-02-18 15:45:00,44.72,44.75,44.69,44.74,23695.0,43.799,43.8284,43.7697,43.8186,23695.0
2025-02-18 15:50:00,44.71,44.71,44.63,44.67,66139.0,43.7892,43.7892,43.7109,43.7501,66139.0
2025-02-18 15:55:00,44.68,44.68,44.48,44.49,70854.0,43.7599,43.7599,43.564,43.5738,70854.0
2025-02-19 09:30:00,44.85,45.09,44.85,44.95,108039.0,43.9264,44.1614,43.9264,44.0243,108039.0
2025-02-19 09:35:00,44.95,45.07,44.95,45.01,49605.0,44.0243,44.1418,44.0243,44.0831,49605.0
2025-02-19 09:40:00,45.0,45.0,44.89,44.91,35821.0,44.0733,44.0733,43.9655,43.9851,35821.0
2025-02-19 09:45:00,44.92,44.97,44.86,44.97,21603.0,43.9949,44.0439,43.9362,44.0439,21603.0
2025-02-19 09:50:00,44.96,45.03,44.94,44.95,13660.0,44.0341,44.1027,44.0145,44.0243,13660.0
2025-02-19 09:55:00,44.96,44.98,44.91,44.95,36271.0,44.0341,44.0537,43.9851,44.0243,36271.0
2025-02-19 10:00:00,44.94,44.98,44.88,44.94,38806.0,44.0145,44.0537,43.9557,44.0145,38806.0
2025-02-19 10:05:00,44.93,44.94,44.83,44.85,37040.0,44.0047,44.0145,43.9068,43.9264,37040.0
2025-02-19 10:10:00,44.86,44.94,44.86,44.9,13057.0,43.9362,44.0145,43.9362,43.9753,13057.0
2025-02-19 10:15:00,44.9,44.91,44.84,44.88,26482.0,43.9753,43.9851,43.9166,43.9557,26482.0
2025-02-19 10:20:00,44.88,44.95,44.88,44.9,11085.0,43.9557,44.0243,43.9557,43.9753,11085.0
2025-02-19 10:25:00,44.9,44.95,44.89,44.95,5700.0,43.9753,44.0243,43.9655,44.0243,5700.0
2025-02-19 10:30:00,44.96,44.97,44.81,44.87,131204.0,44.0341,44.0439,43.8872,43.9459,131204.0
2025-02-19 10:35:00,44.86,44.93,44.84,44.93,3733.0,43.9362,44.0047,43.9166,44.0047,3733.0
2025-02-19 10:40:00,44.93,44.99,44.92,44.96,7378.0,44.0047,44.0635,43.9949,44.0341,7378.0
2025-02-19 10:45:00,44.95,45.08,44.95,45.07,8630.0,44.0243,44.1516,44.0243,44.1418,8630.0
2025-02-19 10:50:00,45.08,45.08,44.99,45.01,11454.0,44.1516,44.1516,44.0635,44.0831,11454.0
2025-02-19 10:55:00,45.02,45.13,45.01,45.07,25262.0,44.0929,44.2006,44.0831,44.1418,25262.0
2025-02-19 11:00:00,45.1,45.1,45.01,45.04,19028.0,44.1712,44.1712,44.0831,44.1124,19028.0
2025-02-19 11:05:00,45.02,45.02,44.91,44.95,31851.0,44.0929,44.0929,43.9851,44.0243,31851.0
2025-02-19 11:10:00,44.93,44.94,44.84,44.84,34912.0,44.0047,44.0145,43.9166,43.9166,34912.0
2025-02-19 11:15:00,44.85,44.93,44.85,44.9,5680.0,43.9264,44.0047,43.9264,43.9753,5680.0
2025-02-19 11:20:00,44.91,44.97,44.91,44.94,24397.0,43.9851,44.0439,43.9851,44.0145,24397.0
2025-02-19 11:25:00,44.93,44.94,44.87,44.88,7672.0,44.0047,44.0145,43.9459,43.9557,7672.0
2025-02-19 11:30:00,44.88,44.9,44.85,44.85,2509.0,43.9557,43.9753,43.9264,43.9264,2509.0
2025-02-19 11:35:00,44.84,44.87,44.83,44.86,20590.0,43.9166,43.9459,43.9068,43.9362,20590.0
2025-02-19 11:40:00,44.88,44.88,44.79,44.82,4743.0,43.9557,43.9557,43.8676,43.897,4743.0
2025-02-19 11:45:00,44.8,44.82,44.77,44.8,6312.0,43.8774,43.897,43.848,43.8774,6312.0
2025-02-19 11:50:00,44.8,44.82,44.79,44.82,6354.0,43.8774,43.897,43.8676,43.897,6354.0
2025-02-19 11:55:00,44.79,44.82,44.79,44.79,3400.0,43.8676,43.897,43.8676,43.8676,3400.0
2025-02-19 12:00:00,44.8,44.8,44.74,44.77,7279.0,43.8774,43.8774,43.8186,43.848,7279.0
2025-02-19 12:05:00,44.8,44.84,44.79,44.83,6150.0,43.8774,43.9166,43.8676,43.9068,6150.0
2025-02-19 12:10:00,44.84,44.88,44.83,44.84,10802.0,43.9166,43.9557,43.9068,43.9166,10802.0
2025-02-19 12:15:00,44.86,44.91,44.86,44.89,14109.0,43.9362,43.9851,43.9362,43.9655,14109.0
2025-02-19 12:20:00,44.91,44.98,44.9,44.98,4842.0,43.9851,44.0537,43.9753,44.0537,4842.0
2025-02-19 12:25:00,44.97,45.01,44.97,45.01,3760.0,44.0439,44.0831,44.0439,44.0831,3760.0
2025-02-19 12:30:00,45.01,45.05,45.0,45.02,8002.0,44.0831,44.1222,44.0733,44.0929,8002.0
2025-02-19 12:35:00,45.02,45.02,44.98,45.0,8836.0,44.0929,44.0929,44.0537,44.0733,8836.0
2025-02-19 12:40:00,45.02,45.05,45.01,45.03,4155.0,44.0929,44.1222,44.0831,44.1027,4155.0
2025-02-19 12:45:00,45.04,45.05,44.98,44.98,2181.0,44.1124,44.1222,44.0537,44.0537,2181.0
2025-02-19 12:50:00,44.98,44.98,44.93,44.94,3627.0,44.0537,44.0537,44.0047,44.0145,3627.0
2025-02-19 12:55:00,44.96,44.98,44.94,44.97,7620.0,44.0341,44.0537,44.0145,44.0439,7620.0
2025-02-19 13:00:00,44.96,45.01,44.94,45.01,3175.0,44.0341,44.0831,44.0145,44.0831,3175.0
2025-02-19 13:05:00,45.01,45.01,44.98,45.01,3866.0,44.0831,44.0831,44.0537,44.0831,3866.0
2025-02-19 13:10:00,45.04,45.21,45.04,45.18,13692.0,44.1124,44.2789,44.1124,44.2496,13692.0
2025-02-19 13:15:00,45.17,45.17,45.04,45.05,14555.0,44.2398,44.2398,44.1124,44.1222,14555.0
2025-02-19 13:20:00,45.04,45.06,45.0,45.01,13230.0,44.1124,44.132,44.0733,44.0831,13230.0
2025-02-19 13:25:00,45.02,45.02,44.98,44.98,2698.0,44.0929,44.0929,44.0537,44.0537,2698.0
2025-02-19 13:30:00,44.93,44.93,44.91,44.91,3947.0,44.0047,44.0047,43.9851,43.9851,3947.0
2025-02-19 13:35:00,44.91,44.94,44.9,44.93,4974.0,43.9851,44.0145,43.9753,44.0047,4974.0
2025-02-19 13:40:00,44.91,44.93,44.9,44.91,1600.0,43.9851,44.0047,43.9753,43.9851,1600.0
2025-02-19 13:45:00,44.93,44.93,44.89,44.89,6560.0,44.0047,44.0047,43.9655,43.9655,6560.0
2025-02-19 13:50:00,44.92,44.93,44.89,44.93,10232.0,43.9949,44.0047,43.9655,44.0047,10232.0
2025-02-19 13:55:00,44.92,44.92,44.89,44.9,1960.0,43.9949,43.9949,43.9655,43.9753,1960.0
2025-02-19 14:00:00,44.91,44.93,44.88,44.93,2952.0,43.9851,44.0047,43.9557,44.0047,2952.0
2025-02-19 14:05:00,44.91,44.92,44.87,44.88,2100.0,43.9851,43.9949,43.9459,43.9557,2100.0
2025-02-19 14:10:00,44.86,44.86,44.64,44.64,72681.0,43.9362,43.9362,43.7207,43.7207,72681.0
2025-02-19 14:15:00,44.62,44.62,44.51,44.53,73432.0,43.7011,43.7011,43.5934,43.613,73432.0
2025-02-19 14:20:00,44.52,44.52,44.42,44.45,43850.0,43.6032,43.6032,43.5052,43.5346,43850.0
2025-02-19 14:25:00,44.46,44.51,44.45,44.48,15230.0,43.5444,43.5934,43.5346,43.564,15230.0
2025-02-19 14:30:00,44.47,44.51,44.46,44.49,27111.0,43.5542,43.5934,43.5444,43.5738,27111.0
2025-02-19 14:35:00,44.48,44.52,44.48,44.49,9298.0,43.564,43.6032,43.564,43.5738,9298.0
2025-02-19 14:40:00,44.48,44.55,44.48,44.52,5259.0,43.564,43.6325,43.564,43.6032,5259.0
2025-02-19 14:45:00,44.52,44.54,44.5,44.5,7747.0,43.6032,43.6227,43.5836,43.5836,7747.0
2025-02-19 14:50:00,44.5,44.5,44.45,44.45,7839.0,43.5836,43.5836,43.5346,43.5346,7839.0
2025-02-19 14:55:00,44.46,44.51,44.44,44.47,2789.0,43.5444,43.5934,43.5248,43.5542,2789.0
2025-02-19 15:00:00,44.48,44.51,44.47,44.5,3700.0,43.564,43.5934,43.5542,43.5836,3700.0
2025-02-19 15:05:00,44.5,44.59,44.5,44.59,8799.0,43.5836,43.6717,43.5836,43.6717,8799.0
2025-02-19 15:10:00,44.6,44.61,44.54,44.54,6432.0,43.6815,43.6913,43.6227,43.6227,6432.0
2025-02-19 15:15:00,44.54,44.54,44.46,44.48,13605.0,43.6227,43.6227,43.5444,43.564,13605.0
2025-02-19 15:20:00,44.5,44.51,44.45,44.45,1300.0,43.5836,43.5934,43.5346,43.5346,1300.0
2025-02-19 15:25:00,44.44,44.54,44.43,44.49,23037.0,43.5248,43.6227,43.515,43.5738,23037.0
2025-02-19 15:30:00,44.48,44.48,44.35,44.36,18799.0,43.564,43.564,43.4367,43.4465,18799.0
2025-02-19 15:35:00,44.38,44.4,44.34,44.34,13772.0,43.466,43.4856,43.4269,43.4269,13772.0
2025-02-19 15:40:00,44.37,44.42,44.35,44.41,14459.0,43.4562,43.5052,43.4367,43.4954,14459.0
2025-02-19 15:45:00,44.4,44.43,44.37,44.43,11419.0,43.4856,43.515,43.4562,43.515,11419.0
2025-02-19 15:50:00,44.39,44.44,44.32,44.43,51845.0,43.4758,43.5248,43.4073,43.515,51845.0
2025-02-19 15:55:00,44.41,44.42,44.26,44.31,54334.0,43.4954,43.5052,43.3485,43.3975,54334.0
2025-02-20 09:30:00,44.74,44.81,44.65,44.66,68123.0,43.8186,43.8872,43.7305,43.7403,68123.0
2025-02-20 09:35:00,44.64,44.76,44.63,44.76,50874.0,43.7207,43.8382,43.7109,43.8382,50874.0
2025-02-20 09:40:00,44.77,45.02,44.77,45.02,76452.0,43.848,44.0929,43.848,44.0929,76452.0
2025-02-20 09:45:00,45.02,45.08,45.0,45.01,64446.0,44.0929,44.1516,44.0733,44.0831,64446.0
2025-02-20 09:50:00,45.03,45.14,44.97,45.09,68829.0,44.1027,44.2104,44.0439,44.1614,68829.0
2025-02-20 09:55:00,45.08,45.28,45.06,45.28,60138.0,44.1516,44.3475,44.132,44.3475,60138.0
2025-02-20 10:00:00,45.28,45.6,45.27,45.47,70017.0,44.3475,44.6609,44.3377,44.5336,70017.0
2025-02-20 10:05:00,45.44,45.64,45.4,45.58,80218.0,44.5042,44.7001,44.465,44.6413,80218.0
2025-02-20 10:10:00,45.61,45.63,45.43,45.53,50987.0,44.6707,44.6903,44.4944,44.5924,50987.0
2025-02-20 10:15:00,45.53,45.53,45.4,45.5,43500.0,44.5924,44.5924,44.465,44.563,43500.0
2025-02-20 10:20:00,45.51,45.57,45.46,45.57,39649.0,44.5728,44.6315,44.5238,44.6315,39649.0
2025-02-20 10:25:00,45.55,45.62,45.53,45.61,24655.0,44.6119,44.6805,44.5924,44.6707,24655.0
2025-02-20 10:30:00,45.6,45.6,45.46,45.54,37763.0,44.6609,44.6609,44.5238,44.6022,37763.0
2025-02-20 10:35:00,45.58,45.8,45.58,45.8,32553.0,44.6413,44.8568,44.6413,44.8568,32553.0
2025-02-20 10:40:00,45.8,45.88,45.76,45.81,24823.0,44.8568,44.9351,44.8176,44.8666,24823.0
2025-02-20 10:45:00,45.84,45.99,45.82,45.95,29251.0,44.896,45.0429,44.8764,45.0037,29251.0
2025-02-20 10:50:00,45.95,46.01,45.93,46.0,19983.0,45.0037,45.0625,44.9841,45.0527,19983.0
2025-02-20 10:55:00,46.0,46.04,45.93,45.94,19752.0,45.0527,45.0919,44.9841,44.9939,19752.0
2025-02-20 11:00:00,45.94,46.05,45.88,46.04,33470.0,44.9939,45.1016,44.9351,45.0919,33470.0
2025-02-20 11:05:00,46.02,46.05,45.89,45.9,16572.0,45.0723,45.1016,44.9449,44.9547,16572.0
2025-02-20 11:10:00,45.89,45.91,45.83,45.89,20116.0,44.9449,44.9645,44.8862,44.9449,20116.0
2025-02-20 11:15:00,45.91,46.03,45.91,46.01,17767.0,44.9645,45.0821,44.9645,45.0625,17767.0
2025-02-20 11:20:00,46.02,46.05,45.97,46.03,45617.0,45.0723,45.1016,45.0233,45.0821,45617.0
2025-02-20 11:25:00,46.03,46.07,45.98,45.99,17822.0,45.0821,45.1212,45.0331,45.0429,17822.0
2025-02-20 11:30:00,46.0,46.14,45.98,46.14,22389.0,45.0527,45.1898,45.0331,45.1898,22389.0
2025-02-20 11:35:00,46.14,46.28,46.13,46.2,29417.0,45.1898,45.3269,45.18,45.2486,29417.0
2025-02-20 11:40:00,46.21,46.22,46.12,46.12,14323.0,45.2584,45.2681,45.1702,45.1702,14323.0
2025-02-20 11:45:00,46.15,46.26,46.15,46.25,12778.0,45.1996,45.3073,45.1996,45.2975,12778.0
2025-02-20 11:50:00,46.25,46.26,46.16,46.22,13585.0,45.2975,45.3073,45.2094,45.2681,13585.0
2025-02-20 11:55:00,46.23,46.25,46.2,46.24,8500.0,45.2779,45.2975,45.2486,45.2877,8500.0
2025-02-20 12:00:00,46.25,46.28,46.17,46.17,13368.0,45.2975,45.3269,45.2192,45.2192,13368.0
2025-02-20 12:05:00,46.16,46.16,46.1,46.12,11614.0,45.2094,45.2094,45.1506,45.1702,11614.0
2025-02-20 12:10:00,46.1,46.1,46.03,46.04,12153.0,45.1506,45.1506,45.0821,45.0919,12153.0
2025-02-20 12:15:00,46.04,46.07,45.95,46.01,19648.0,45.0919,45.1212,45.0037,45.0625,19648.0
2025-02-20 12:20:00,46.0,46.03,45.97,45.97,9984.0,45.0527,45.0821,45.0233,45.0233,9984.0
2025-02-20 12:25:00,45.97,45.98,45.93,45.96,14353.0,45.0233,45.0331,44.9841,45.0135,14353.0
2025-02-20 12:30:00,45.98,45.98,45.89,45.93,12526.0,45.0331,45.0331,44.9449,44.9841,12526.0
2025-02-20 12:35:00,45.94,46.02,45.91,46.01,9973.0,44.9939,45.0723,44.9645,45.0625,9973.0
2025-02-20 12:40:00,46.01,46.01,45.91,45.91,7005.0,45.0625,45.0625,44.9645,44.9645,7005.0
2025-02-20 12:45:00,45.93,46.0,45.91,45.99,2950.0,44.9841,45.0527,44.9645,45.0429,2950.0
2025-02-20 12:50:00,46.0,46.05,45.99,46.02,7318.0,45.0527,45.1016,45.0429,45.0723,7318.0
2025-02-20 12:55:00,46.04,46.16,46.04,46.12,10188.0,45.0919,45.2094,45.0919,45.1702,10188.0
2025-02-20 13:00:00,46.18,46.21,46.13,46.21,4110.0,45.229,45.2584,45.18,45.2584,4110.0
2025-02-20 13:05:00,46.2,46.23,46.18,46.18,7234.0,45.2486,45.2779,45.229,45.229,7234.0
2025-02-20 13:10:00,46.15,46.18,46.1,46.1,3844.0,45.1996,45.229,45.1506,45.1506,3844.0
2025-02-20 13:15:00,46.09,46.22,46.09,46.2,12622.0,45.1408,45.2681,45.1408,45.2486,12622.0
2025-02-20 13:20:00,46.2,46.31,46.2,46.27,7160.0,45.2486,45.3563,45.2486,45.3171,7160.0
2025-02-20 13:25:00,46.29,46.29,46.24,46.25,6646.0,45.3367,45.3367,45.2877,45.2975,6646.0
2025-02-20 13:30:00,46.26,46.26,46.15,46.16,15139.0,45.3073,45.3073,45.1996,45.2094,15139.0
2025-02-20 13:35:00,46.16,46.2,46.16,46.17,8983.0,45.2094,45.2486,45.2094,45.2192,8983.0
2025-02-20 13:40:00,46.17,46.22,46.1,46.1,7606.0,45.2192,45.2681,45.1506,45.1506,7606.0
2025-02-20 13:45:00,46.09,46.14,46.08,46.14,3842.0,45.1408,45.1898,45.131,45.1898,3842.0
2025-02-20 13:50:00,46.11,46.18,46.11,46.16,7770.0,45.1604,45.229,45.1604,45.2094,7770.0
2025-02-20 13:55:00,46.14,46.15,46.06,46.09,11393.0,45.1898,45.1996,45.1114,45.1408,11393.0
2025-02-20 14:00:00,46.08,46.1,46.05,46.06,3716.0,45.131,45.1506,45.1016,45.1114,3716.0
2025-02-20 14:05:00,46.05,46.05,45.98,45.98,4984.0,45.1016,45.1016,45.0331,45.0331,4984.0
2025-02-20 14:10:00,45.97,45.98,45.86,45.93,20742.0,45.0233,45.0331,44.9156,44.9841,20742.0
2025-02-20 14:15:00,45.91,45.98,45.91,45.96,8846.0,44.9645,45.0331,44.9645,45.0135,8846.0
2025-02-20 14:20:00,45.92,45.95,45.92,45.94,3996.0,44.9743,45.0037,44.9743,44.9939,3996.0
2025-02-20 14:25:00,45.97,46.0,45.95,45.97,11189.0,45.0233,45.0527,45.0037,45.0233,11189.0
2025-02-20 14:30:00,45.97,46.05,45.96,46.02,8117.0,45.0233,45.1016,45.0135,45.0723,8117.0
2025-02-20 14:35:00,46.02,46.03,45.97,45.98,4362.0,45.0723,45.0821,45.0233,45.0331,4362.0
2025-02-20 14:40:00,45.97,45.98,45.89,45.89,8929.0,45.0233,45.0331,44.9449,44.9449,8929.0
2025-02-20 14:45:00,45.9,45.9,45.74,45.75,23554.0,44.9547,44.9547,44.798,44.8078,23554.0
2025-02-20 14:50:00,45.74,45.8,45.72,45.78,11016.0,44.798,44.8568,44.7784,44.8372,11016.0
2025-02-20 14:55:00,45.75,45.8,45.74,45.79,7592.0,44.8078,44.8568,44.798,44.847,7592.0
2025-02-20 15:00:00,45.8,45.84,45.78,45.8,11484.0,44.8568,44.896,44.8372,44.8568,11484.0
2025-02-20 15:05:00,45.77,45.84,45.77,45.82,5339.0,44.8274,44.896,44.8274,44.8764,5339.0
2025-02-20 15:10:00,45.81,45.82,45.76,45.79,7824.0,44.8666,44.8764,44.8176,44.847,7824.0
2025-02-20 15:15:00,45.8,45.86,45.76,45.76,8315.0,44.8568,44.9156,44.8176,44.8176,8315.0
2025-02-20 15:20:00,45.76,45.76,45.71,45.73,16428.0,44.8176,44.8176,44.7686,44.7882,16428.0
2025-02-20 15:25:00,45.73,45.77,45.72,45.75,6534.0,44.7882,44.8274,44.7784,44.8078,6534.0
2025-02-20 15:30:00,45.75,45.77,45.72,45.73,3844.0,44.8078,44.8274,44.7784,44.7882,3844.0
2025-02-20 15:35:00,45.76,45.82,45.73,45.79,19768.0,44.8176,44.8764,44.7882,44.847,19768.0
2025-02-20 15:40:00,45.78,45.83,45.76,45.77,15454.0,44.8372,44.8862,44.8176,44.8274,15454.0
2025-02-20 15:45:00,45.77,45.79,45.69,45.69,8370.0,44.8274,44.847,44.7491,44.7491,8370.0
2025-02-20 15:50:00,45.67,45.71,45.58,45.69,78486.0,44.7295,44.7686,44.6413,44.7491,78486.0
2025-02-20 15:55:00,45.68,45.68,45.58,45.61,103070.0,44.7393,44.7393,44.6413,44.6707,103070.0
2025-02-21 09:30:00,46.47,46.55,46.37,46.48,135937.0,45.513,45.5914,45.4151,45.5228,135937.0
2025-02-21 09:35:00,46.46,46.62,46.43,46.59,87930.0,45.5032,45.6599,45.4738,45.6305,87930.0
2025-02-21 09:40:00,46.6,46.63,46.48,46.59,74982.0,45.6403,45.6697,45.5228,45.6305,74982.0
2025-02-21 09:45:00,46.59,46.78,46.49,46.77,94327.0,45.6305,45.8166,45.5326,45.8068,94327.0
2025-02-21 09:50:00,46.77,46.9,46.75,46.79,125098.0,45.8068,45.9341,45.7872,45.8264,125098.0
2025-02-21 09:55:00,46.79,46.87,46.76,46.84,35753.0,45.8264,45.9048,45.797,45.8754,35753.0
2025-02-21 10:00:00,46.89,47.0,46.8,46.86,117570.0,45.9243,46.0321,45.8362,45.895,117570.0
2025-02-21 10:05:00,46.87,46.98,46.77,46.77,53199.0,45.9048,46.0125,45.8068,45.8068,53199.0
2025-02-21 10:10:00,46.77,46.9,46.75,46.9,43917.0,45.8068,45.9341,45.7872,45.9341,43917.0
2025-02-21 10:15:00,46.89,46.91,46.71,46.84,28941.0,45.9243,45.9439,45.7481,45.8754,28941.0
2025-02-21 10:20:00,46.83,46.85,46.76,46.82,50919.0,45.8656,45.8852,45.797,45.8558,50919.0
2025-02-21 10:25:00,46.82,46.91,46.77,46.84,40513.0,45.8558,45.9439,45.8068,45.8754,40513.0
2025-02-21 10:30:00,46.88,46.9,46.8,46.9,26091.0,45.9146,45.9341,45.8362,45.9341,26091.0
2025-02-21 10:35:00,46.84,46.86,46.77,46.81,27142.0,45.8754,45.895,45.8068,45.846,27142.0
2025-02-21 10:40:00,46.8,46.96,46.77,46.95,23972.0,45.8362,45.9929,45.8068,45.9831,23972.0
2025-02-21 10:45:00,46.97,46.97,46.79,46.93,39559.0,46.0027,46.0027,45.8264,45.9635,39559.0
2025-02-21 10:50:00,46.91,46.92,46.85,46.91,14897.0,45.9439,45.9537,45.8852,45.9439,14897.0
2025-02-21 10:55:00,46.91,46.94,46.87,46.87,36651.0,45.9439,45.9733,45.9048,45.9048,36651.0
2025-02-21 11:00:00,46.83,46.98,46.75,46.95,25372.0,45.8656,46.0125,45.7872,45.9831,25372.0
2025-02-21 11:05:00,46.91,46.92,46.85,46.89,4142.0,45.9439,45.9537,45.8852,45.9243,4142.0
2025-02-21 11:10:00,46.9,46.95,46.78,46.79,10775.0,45.9341,45.9831,45.8166,45.8264,10775.0
2025-02-21 11:15:00,46.79,46.89,46.75,46.77,16000.0,45.8264,45.9243,45.7872,45.8068,16000.0
2025-02-21 11:20:00,46.74,46.78,46.71,46.78,14109.0,45.7774,45.8166,45.7481,45.8166,14109.0
2025-02-21 11:25:00,46.77,46.87,46.77,46.85,7884.0,45.8068,45.9048,45.8068,45.8852,7884.0
2025-02-21 11:30:00,46.86,46.89,46.78,46.83,12766.0,45.895,45.9243,45.8166,45.8656,12766.0
2025-02-21 11:35:00,46.77,46.78,46.71,46.75,7820.0,45.8068,45.8166,45.7481,45.7872,7820.0
2025-02-21 11:40:00,46.73,46.77,46.72,46.77,30160.0,45.7676,45.8068,45.7578,45.8068,30160.0
2025-02-21 11:45:00,46.83,46.84,46.79,46.8,3600.0,45.8656,45.8754,45.8264,45.8362,3600.0
2025-02-21 11:50:00,46.81,46.9,46.81,46.89,9830.0,45.846,45.9341,45.846,45.9243,9830.0
2025-02-21 11:55:00,46.89,46.9,46.78,46.8,10713.0,45.9243,45.9341,45.8166,45.8362,10713.0
2025-02-21 12:00:00,46.79,46.84,46.79,46.8,4084.0,45.8264,45.8754,45.8264,45.8362,4084.0
2025-02-21 12:05:00,46.82,46.89,46.81,46.89,5039.0,45.8558,45.9243,45.846,45.9243,5039.0
2025-02-21 12:10:00,46.88,46.93,46.86,46.87,18404.0,45.9146,45.9635,45.895,45.9048,18404.0
2025-02-21 12:15:00,46.9,47.03,46.88,47.01,37315.0,45.9341,46.0615,45.9146,46.0419,37315.0
2025-02-21 12:20:00,47.05,47.12,47.04,47.09,18795.0,46.0811,46.1496,46.0713,46.1202,18795.0
2025-02-21 12:25:00,47.07,47.11,47.04,47.1,11935.0,46.1006,46.1398,46.0713,46.13,11935.0
2025-02-21 12:30:00,47.08,47.16,47.08,47.15,16542.0,46.1104,46.1888,46.1104,46.179,16542.0
2025-02-21 12:35:00,47.16,47.33,47.13,47.3,54425.0,46.1888,46.3553,46.1594,46.3259,54425.0
2025-02-21 12:40:00,47.28,47.31,47.19,47.21,18958.0,46.3063,46.3357,46.2182,46.2378,18958.0
2025-02-21 12:45:00,47.22,47.26,47.21,47.25,7151.0,46.2476,46.2867,46.2378,46.2769,7151.0
2025-02-21 12:50:00,47.26,47.32,47.24,47.32,13090.0,46.2867,46.3455,46.2671,46.3455,13090.0
2025-02-21 12:55:00,47.3,47.49,47.3,47.44,26916.0,46.3259,46.512,46.3259,46.463,26916.0
2025-02-21 13:00:00,47.47,47.56,47.44,47.53,17603.0,46.4924,46.5806,46.463,46.5512,17603.0
2025-02-21 13:05:00,47.49,47.58,47.45,47.57,17201.0,46.512,46.6001,46.4728,46.5903,17201.0
2025-02-21 13:10:00,47.57,47.69,47.56,47.57,20231.0,46.5903,46.7079,46.5806,46.5903,20231.0
2025-02-21 13:15:00,47.58,47.63,47.46,47.59,32823.0,46.6001,46.6491,46.4826,46.6099,32823.0
2025-02-21 13:20:00,47.6,47.71,47.6,47.68,14116.0,46.6197,46.7275,46.6197,46.6981,14116.0
2025-02-21 13:25:00,47.66,47.82,47.6,47.81,18790.0,46.6785,46.8352,46.6197,46.8254,18790.0
2025-02-21 13:30:00,47.84,47.94,47.83,47.86,35606.0,46.8548,46.9527,46.845,46.8744,35606.0
2025-02-21 13:35:00,47.88,47.88,47.65,47.8,23314.0,46.894,46.894,46.6687,46.8156,23314.0
2025-02-21 13:40:00,47.77,47.9,47.75,47.89,12032.0,46.7862,46.9135,46.7666,46.9038,12032.0
2025-02-21 13:45:00,47.93,47.93,47.88,47.9,12077.0,46.9429,46.9429,46.894,46.9135,12077.0
2025-02-21 13:50:00,47.9,47.9,47.8,47.8,17618.0,46.9135,46.9135,46.8156,46.8156,17618.0
2025-02-21 13:55:00,47.8,47.92,47.8,47.89,19802.0,46.8156,46.9331,46.8156,46.9038,19802.0
2025-02-21 14:00:00,47.89,47.99,47.88,47.91,38997.0,46.9038,47.0017,46.894,46.9233,38997.0
2025-02-21 14:05:00,47.95,47.95,47.8,47.8,19440.0,46.9625,46.9625,46.8156,46.8156,19440.0
2025-02-21 14:10:00,47.79,47.86,47.72,47.76,31725.0,46.8058,46.8744,46.7373,46.7764,31725.0
2025-02-21 14:15:00,47.77,47.9,47.77,47.88,20122.0,46.7862,46.9135,46.7862,46.894,20122.0
2025-02-21 14:20:00,47.92,48.1,47.91,48.1,27614.0,46.9331,47.1094,46.9233,47.1094,27614.0
2025-02-21 14:25:00,48.11,48.25,48.06,48.22,94657.0,47.1192,47.2563,47.0703,47.227,94657.0
2025-02-21 14:30:00,48.19,48.21,48.09,48.17,33348.0,47.1976,47.2172,47.0996,47.178,33348.0
2025-02-21 14:35:00,48.17,48.19,48.11,48.15,21701.0,47.178,47.1976,47.1192,47.1584,21701.0
2025-02-21 14:40:00,48.15,48.21,48.07,48.08,11564.0,47.1584,47.2172,47.08,47.0898,11564.0
2025-02-21 14:45:00,48.09,48.13,48.03,48.09,17837.0,47.0996,47.1388,47.0409,47.0996,17837.0
2025-02-21 14:50:00,48.05,48.06,47.97,48.06,12123.0,47.0605,47.0703,46.9821,47.0703,12123.0
2025-02-21 14:55:00,48.0,48.05,47.92,48.05,21373.0,47.0115,47.0605,46.9331,47.0605,21373.0
2025-02-21 15:00:00,48.07,48.13,48.01,48.07,6645.0,47.08,47.1388,47.0213,47.08,6645.0
2025-02-21 15:05:00,48.08,48.1,48.04,48.05,7794.0,47.0898,47.1094,47.0507,47.0605,7794.0
2025-02-21 15:10:00,48.05,48.1,47.96,48.03,7687.0,47.0605,47.1094,46.9723,47.0409,7687.0
2025-02-21 15:15:00,48.05,48.12,48.01,48.04,13033.0,47.0605,47.129,47.0213,47.0507,13033.0
2025-02-21 15:20:00,48.07,48.08,47.96,47.97,18512.0,47.08,47.0898,46.9723,46.9821,18512.0
2025-02-21 15:25:00,47.97,48.01,47.89,47.91,19452.0,46.9821,47.0213,46.9038,46.9233,19452.0
2025-02-21 15:30:00,47.89,47.94,47.88,47.91,23458.0,46.9038,46.9527,46.894,46.9233,23458.0
2025-02-21 15:35:00,47.91,47.97,47.88,47.89,14918.0,46.9233,46.9821,46.894,46.9038,14918.0
2025-02-21 15:40:00,47.88,48.02,47.87,48.01,26340.0,46.894,47.0311,46.8842,47.0213,26340.0
2025-02-21 15:45:00,48.02,48.09,47.99,48.05,36939.0,47.0311,47.0996,47.0017,47.0605,36939.0
2025-02-21 15:50:00,48.02,48.03,47.94,47.97,71169.0,47.0311,47.0409,46.9527,46.9821,71169.0
2025-02-21 15:55:00,47.96,48.11,47.89,48.0,157241.0,46.9723,47.1192,46.9038,47.0115,157241.0
2025-02-24 09:30:00,47.46,47.52,47.28,47.46,159792.0,46.4826,46.5414,46.3063,46.4826,159792.0
2025-02-24 09:35:00,47.48,47.69,47.45,47.61,109675.0,46.5022,46.7079,46.4728,46.6295,109675.0
2025-02-24 09:40:00,47.61,47.76,47.48,47.62,82711.0,46.6295,46.7764,46.5022,46.6393,82711.0
2025-02-24 09:45:00,47.6,47.88,47.58,47.85,116277.0,46.6197,46.894,46.6001,46.8646,116277.0
2025-02-24 09:50:00,47.83,47.89,47.71,47.78,77618.0,46.845,46.9038,46.7275,46.796,77618.0
2025-02-24 09:55:00,47.8,47.96,47.79,47.96,74074.0,46.8156,46.9723,46.8058,46.9723,74074.0
2025-02-24 10:00:00,47.97,48.15,47.87,48.1,112852.0,46.9821,47.1584,46.8842,47.1094,112852.0
2025-02-24 10:05:00,48.11,48.3,47.94,48.04,128267.0,47.1192,47.3053,46.9527,47.0507,128267.0
2025-02-24 10:10:00,48.03,48.06,47.79,47.82,82201.0,47.0409,47.0703,46.8058,46.8352,82201.0
2025-02-24 10:15:00,47.84,47.88,47.69,47.85,45256.0,46.8548,46.894,46.7079,46.8646,45256.0
2025-02-24 10:20:00,47.82,47.85,47.71,47.71,32615.0,46.8352,46.8646,46.7275,46.7275,32615.0
2025-02-24 10:25:00,47.72,47.91,47.71,47.87,52401.0,46.7373,46.9233,46.7275,46.8842,52401.0
2025-02-24 10:30:00,47.86,48.0,47.79,47.92,48818.0,46.8744,47.0115,46.8058,46.9331,48818.0
2025-02-24 10:35:00,47.92,48.03,47.86,47.94,51217.0,46.9331,47.0409,46.8744,46.9527,51217.0
2025-02-24 10:40:00,47.93,47.98,47.87,47.95,15511.0,46.9429,46.9919,46.8842,46.9625,15511.0
2025-02-24 10:45:00,47.93,47.95,47.8,47.8,40848.0,46.9429,46.9625,46.8156,46.8156,40848.0
2025-02-24 10:50:00,47.8,48.02,47.75,48.02,71551.0,46.8156,47.0311,46.7666,47.0311,71551.0
2025-02-24 10:55:00,48.02,48.18,47.97,48.02,40840.0,47.0311,47.1878,46.9821,47.0311,40840.0
2025-02-24 11:00:00,47.98,48.05,47.85,47.86,35362.0,46.9919,47.0605,46.8646,46.8744,35362.0
2025-02-24 11:05:00,47.85,47.89,47.76,47.89,31948.0,46.8646,46.9038,46.7764,46.9038,31948.0
2025-02-24 11:10:00,47.88,47.88,47.76,47.8,15830.0,46.894,46.894,46.7764,46.8156,15830.0
2025-02-24 11:15:00,47.78,47.79,47.68,47.69,23281.0,46.796,46.8058,46.6981,46.7079,23281.0
2025-02-24 11:20:00,47.68,47.72,47.6,47.67,13860.0,46.6981,46.7373,46.6197,46.6883,13860.0
2025-02-24 11:25:00,47.68,47.69,47.46,47.52,25857.0,46.6981,46.7079,46.4826,46.5414,25857.0
2025-02-24 11:30:00,47.48,47.5,47.43,47.5,12328.0,46.5022,46.5218,46.4532,46.5218,12328.0
2025-02-24 11:35:00,47.48,47.67,47.44,47.66,20571.0,46.5022,46.6883,46.463,46.6785,20571.0
2025-02-24 11:40:00,47.65,47.65,47.44,47.54,20460.0,46.6687,46.6687,46.463,46.561,20460.0
2025-02-24 11:45:00,47.52,47.52,47.44,47.52,9283.0,46.5414,46.5414,46.463,46.5414,9283.0
2025-02-24 11:50:00,47.52,47.57,47.45,47.51,10779.0,46.5414,46.5903,46.4728,46.5316,10779.0
2025-02-24 11:55:00,47.54,47.63,47.52,47.62,15029.0,46.561,46.6491,46.5414,46.6393,15029.0
2025-02-24 12:00:00,47.62,47.64,47.45,47.45,14708.0,46.6393,46.6589,46.4728,46.4728,14708.0
2025-02-24 12:05:00,47.47,47.58,47.44,47.52,20298.0,46.4924,46.6001,46.463,46.5414,20298.0
2025-02-24 12:10:00,47.51,47.54,47.44,47.48,13607.0,46.5316,46.561,46.463,46.5022,13607.0
2025-02-24 12:15:00,47.45,47.45,47.31,47.34,17246.0,46.4728,46.4728,46.3357,46.3651,17246.0
2025-02-24 12:20:00,47.33,47.34,47.28,47.32,14454.0,46.3553,46.3651,46.3063,46.3455,14454.0
2025-02-24 12:25:00,47.34,47.42,47.31,47.41,22868.0,46.3651,46.4434,46.3357,46.4336,22868.0
2025-02-24 12:30:00,47.43,47.45,47.38,47.41,20273.0,46.4532,46.4728,46.4043,46.4336,20273.0
2025-02-24 12:35:00,47.44,47.44,47.32,47.32,12661.0,46.463,46.463,46.3455,46.3455,12661.0
2025-02-24 12:40:00,47.34,47.35,47.25,47.26,8255.0,46.3651,46.3749,46.2769,46.2867,8255.0
2025-02-24 12:45:00,47.25,47.32,47.2,47.29,23604.0,46.2769,46.3455,46.228,46.3161,23604.0
2025-02-24 12:50:00,47.3,47.41,47.3,47.39,8151.0,46.3259,46.4336,46.3259,46.4141,8151.0
2025-02-24 12:55:00,47.34,47.4,47.25,47.4,29186.0,46.3651,46.4238,46.2769,46.4238,29186.0
2025-02-24 13:00:00,47.39,47.43,47.37,47.37,4750.0,46.4141,46.4532,46.3945,46.3945,4750.0
2025-02-24 13:05:00,47.37,47.4,47.27,47.27,5882.0,46.3945,46.4238,46.2965,46.2965,5882.0
2025-02-24 13:10:00,47.27,47.4,47.25,47.36,23282.0,46.2965,46.4238,46.2769,46.3847,23282.0
2025-02-24 13:15:00,47.36,47.36,47.17,47.23,22053.0,46.3847,46.3847,46.1986,46.2573,22053.0
2025-02-24 13:20:00,47.23,47.28,47.23,47.26,5425.0,46.2573,46.3063,46.2573,46.2867,5425.0
2025-02-24 13:25:00,47.21,47.28,47.15,47.28,7843.0,46.2378,46.3063,46.179,46.3063,7843.0
2025-02-24 13:30:00,47.28,47.28,47.18,47.19,14789.0,46.3063,46.3063,46.2084,46.2182,14789.0
2025-02-24 13:35:00,47.23,47.28,47.18,47.23,17702.0,46.2573,46.3063,46.2084,46.2573,17702.0
2025-02-24 13:40:00,47.18,47.19,47.16,47.19,3200.0,46.2084,46.2182,46.1888,46.2182,3200.0
2025-02-24 13:45:00,47.18,47.32,47.17,47.32,13576.0,46.2084,46.3455,46.1986,46.3455,13576.0
2025-02-24 13:50:00,47.33,47.33,47.27,47.28,2300.0,46.3553,46.3553,46.2965,46.3063,2300.0
2025-02-24 13:55:00,47.27,47.38,47.27,47.33,15051.0,46.2965,46.4043,46.2965,46.3553,15051.0
2025-02-24 14:00:00,47.3,47.31,47.13,47.13,10821.0,46.3259,46.3357,46.1594,46.1594,10821.0
2025-02-24 14:05:00,47.15,47.24,47.14,47.2,8475.0,46.179,46.2671,46.1692,46.228,8475.0
2025-02-24 14:10:00,47.21,47.29,47.21,47.23,3176.0,46.2378,46.3161,46.2378,46.2573,3176.0
2025-02-24 14:15:00,47.28,47.37,47.2,47.37,4459.0,46.3063,46.3945,46.228,46.3945,4459.0
2025-02-24 14:20:00,47.37,47.43,47.3,47.34,11463.0,46.3945,46.4532,46.3259,46.3651,11463.0
2025-02-24 14:25:00,47.35,47.39,47.32,47.38,10274.0,46.3749,46.4141,46.3455,46.4043,10274.0
2025-02-24 14:30:00,47.39,47.39,47.24,47.25,10989.0,46.4141,46.4141,46.2671,46.2769,10989.0
2025-02-24 14:35:00,47.28,47.32,47.26,47.32,5967.0,46.3063,46.3455,46.2867,46.3455,5967.0
2025-02-24 14:40:00,47.32,47.44,47.32,47.43,8414.0,46.3455,46.463,46.3455,46.4532,8414.0
2025-02-24 14:45:00,47.41,47.47,47.41,47.41,6131.0,46.4336,46.4924,46.4336,46.4336,6131.0
2025-02-24 14:50:00,47.41,47.45,47.35,47.44,9490.0,46.4336,46.4728,46.3749,46.463,9490.0
2025-02-24 14:55:00,47.43,47.51,47.43,47.44,6106.0,46.4532,46.5316,46.4532,46.463,6106.0
2025-02-24 15:00:00,47.44,47.56,47.44,47.5,22920.0,46.463,46.5806,46.463,46.5218,22920.0
2025-02-24 15:05:00,47.49,47.55,47.45,47.46,4515.0,46.512,46.5708,46.4728,46.4826,4515.0
2025-02-24 15:10:00,47.47,47.54,47.47,47.51,5600.0,46.4924,46.561,46.4924,46.5316,5600.0
2025-02-24 15:15:00,47.5,47.52,47.4,47.49,21386.0,46.5218,46.5414,46.4238,46.512,21386.0
2025-02-24 15:20:00,47.45,47.57,47.4,47.57,59231.0,46.4728,46.5903,46.4238,46.5903,59231.0
2025-02-24 15:25:00,47.57,47.59,47.54,47.58,20718.0,46.5903,46.6099,46.561,46.6001,20718.0
2025-02-24 15:30:00,47.58,47.58,47.49,47.52,8235.0,46.6001,46.6001,46.512,46.5414,8235.0
2025-02-24 15:35:00,47.57,47.57,47.46,47.56,14023.0,46.5903,46.5903,46.4826,46.5806,14023.0
2025-02-24 15:40:00,47.55,47.64,47.53,47.64,24004.0,46.5708,46.6589,46.5512,46.6589,24004.0
2025-02-24 15:45:00,47.63,47.68,47.5,47.56,23951.0,46.6491,46.6981,46.5218,46.5806,23951.0
2025-02-24 15:50:00,47.55,47.91,47.52,47.87,39261.0,46.5708,46.9233,46.5414,46.8842,39261.0
2025-02-24 15:55:00,47.89,48.01,47.8,47.9,133793.0,46.9038,47.0213,46.8156,46.9135,133793.0
2025-02-25 09:30:00,47.6,47.65,47.03,47.14,175705.0,46.6197,46.6687,46.0615,46.1692,175705.0
2025-02-25 09:35:00,47.14,47.48,47.14,47.25,65007.0,46.1692,46.5022,46.1692,46.2769,65007.0
2025-02-25 09:40:00,47.24,47.4,47.21,47.39,66391.0,46.2671,46.4238,46.2378,46.4141,66391.0
2025-02-25 09:45:00,47.38,47.49,47.33,47.33,59696.0,46.4043,46.512,46.3553,46.3553,59696.0
2025-02-25 09:50:00,47.34,47.79,47.34,47.76,46076.0,46.3651,46.8058,46.3651,46.7764,46076.0
2025-02-25 09:55:00,47.77,47.78,47.48,47.61,53641.0,46.7862,46.796,46.5022,46.6295,53641.0
2025-02-25 10:00:00,47.64,48.06,47.64,48.02,63591.0,46.6589,47.0703,46.6589,47.0311,63591.0
2025-02-25 10:05:00,47.97,48.13,47.93,48.02,47419.0,46.9821,47.1388,46.9429,47.0311,47419.0
2025-02-25 10:10:00,48.01,48.2,47.98,48.18,42305.0,47.0213,47.2074,46.9919,47.1878,42305.0
2025-02-25 10:15:00,48.17,48.17,47.99,48.15,29811.0,47.178,47.178,47.0017,47.1584,29811.0
2025-02-25 10:20:00,48.14,48.31,48.11,48.28,69389.0,47.1486,47.3151,47.1192,47.2857,69389.0
2025-02-25 10:25:00,48.3,48.46,48.27,48.44,57445.0,47.3053,47.462,47.2759,47.4424,57445.0
2025-02-25 10:30:00,48.41,48.54,48.31,48.33,59102.0,47.413,47.5404,47.3151,47.3347,59102.0
2025-02-25 10:35:00,48.3,48.3,48.03,48.05,56886.0,47.3053,47.3053,47.0409,47.0605,56886.0
2025-02-25 10:40:00,48.02,48.14,47.82,47.91,51979.0,47.0311,47.1486,46.8352,46.9233,51979.0
2025-02-25 10:45:00,47.9,48.09,47.86,47.93,66341.0,46.9135,47.0996,46.8744,46.9429,66341.0
2025-02-25 10:50:00,47.91,47.95,47.69,47.7,27342.0,46.9233,46.9625,46.7079,46.7177,27342.0
2025-02-25 10:55:00,47.71,47.89,47.69,47.89,51857.0,46.7275,46.9038,46.7079,46.9038,51857.0
2025-02-25 11:00:00,47.96,48.18,47.96,48.05,42716.0,46.9723,47.1878,46.9723,47.0605,42716.0
2025-02-25 11:05:00,48.04,48.08,47.97,48.02,22194.0,47.0507,47.0898,46.9821,47.0311,22194.0
2025-02-25 11:10:00,48.01,48.02,47.85,47.86,12094.0,47.0213,47.0311,46.8646,46.8744,12094.0
2025-02-25 11:15:00,47.84,48.01,47.84,48.01,23753.0,46.8548,47.0213,46.8548,47.0213,23753.0
2025-02-25 11:20:00,47.98,48.06,47.92,47.92,10687.0,46.9919,47.0703,46.9331,46.9331,10687.0
2025-02-25 11:25:00,47.9,48.15,47.88,48.05,19991.0,46.9135,47.1584,46.894,47.0605,19991.0
2025-02-25 11:30:00,48.07,48.45,48.07,48.29,71590.0,47.08,47.4522,47.08,47.2955,71590.0
2025-02-25 11:35:00,48.28,48.36,48.12,48.12,16650.0,47.2857,47.3641,47.129,47.129,16650.0
2025-02-25 11:40:00,48.16,48.3,48.16,48.21,15243.0,47.1682,47.3053,47.1682,47.2172,15243.0
2025-02-25 11:45:00,48.18,48.26,47.99,47.99,9231.0,47.1878,47.2661,47.0017,47.0017,9231.0
2025-02-25 11:50:00,47.98,48.02,47.86,47.97,33856.0,46.9919,47.0311,46.8744,46.9821,33856.0
2025-02-25 11:55:00,48.0,48.12,47.77,47.91,144083.0,47.0115,47.129,46.7862,46.9233,144083.0
2025-02-25 12:00:00,47.95,48.09,47.86,48.08,42412.0,46.9625,47.0996,46.8744,47.0898,42412.0
2025-02-25 12:05:00,48.09,48.11,48.03,48.08,21840.0,47.0996,47.1192,47.0409,47.0898,21840.0
2025-02-25 12:10:00,48.04,48.09,47.97,48.07,15080.0,47.0507,47.0996,46.9821,47.08,15080.0
2025-02-25 12:15:00,48.09,48.09,48.02,48.07,8033.0,47.0996,47.0996,47.0311,47.08,8033.0
2025-02-25 12:20:00,48.04,48.15,48.03,48.03,6789.0,47.0507,47.1584,47.0409,47.0409,6789.0
2025-02-25 12:25:00,48.06,48.06,47.87,47.87,7642.0,47.0703,47.0703,46.8842,46.8842,7642.0
2025-02-25 12:30:00,47.86,47.86,47.74,47.78,9797.0,46.8744,46.8744,46.7568,46.796,9797.0
2025-02-25 12:35:00,47.78,47.81,47.65,47.68,15126.0,46.796,46.8254,46.6687,46.6981,15126.0
2025-02-25 12:40:00,47.64,47.66,47.54,47.62,12501.0,46.6589,46.6785,46.561,46.6393,12501.0
2025-02-25 12:45:00,47.59,47.65,47.59,47.6,12959.0,46.6099,46.6687,46.6099,46.6197,12959.0
2025-02-25 12:50:00,47.6,47.6,47.49,47.49,11223.0,46.6197,46.6197,46.512,46.512,11223.0
2025-02-25 12:55:00,47.47,47.53,47.41,47.41,18682.0,46.4924,46.5512,46.4336,46.4336,18682.0
2025-02-25 13:00:00,47.41,47.41,47.25,47.25,33985.0,46.4336,46.4336,46.2769,46.2769,33985.0
2025-02-25 13:05:00,47.25,47.26,47.14,47.22,31755.0,46.2769,46.2867,46.1692,46.2476,31755.0
2025-02-25 13:10:00,47.22,47.45,47.2,47.44,26501.0,46.2476,46.4728,46.228,46.463,26501.0
2025-02-25 13:15:00,47.44,47.47,47.34,47.45,16982.0,46.463,46.4924,46.3651,46.4728,16982.0
2025-02-25 13:20:00,47.45,47.48,47.36,47.41,24117.0,46.4728,46.5022,46.3847,46.4336,24117.0
2025-02-25 13:25:00,47.44,47.79,47.44,47.78,40700.0,46.463,46.8058,46.463,46.796,40700.0
2025-02-25 13:30:00,47.78,47.8,47.63,47.63,17371.0,46.796,46.8156,46.6491,46.6491,17371.0
2025-02-25 13:35:00,47.67,47.68,47.35,47.35,10787.0,46.6883,46.6981,46.3749,46.3749,10787.0
2025-02-25 13:40:00,47.38,47.38,47.27,47.32,21564.0,46.4043,46.4043,46.2965,46.3455,21564.0
2025-02-25 13:45:00,47.32,47.33,47.26,47.29,13000.0,46.3455,46.3553,46.2867,46.3161,13000.0
2025-02-25 13:50:00,47.32,47.44,47.32,47.41,18389.0,46.3455,46.463,46.3455,46.4336,18389.0
2025-02-25 13:55:00,47.44,47.53,47.41,47.51,26713.0,46.463,46.5512,46.4336,46.5316,26713.0
2025-02-25 14:00:00,47.51,47.6,47.49,47.57,11910.0,46.5316,46.6197,46.512,46.5903,11910.0
2025-02-25 14:05:00,47.59,47.65,47.58,47.6,8829.0,46.6099,46.6687,46.6001,46.6197,8829.0
2025-02-25 14:10:00,47.63,47.7,47.6,47.7,10895.0,46.6491,46.7177,46.6197,46.7177,10895.0
2025-02-25 14:15:00,47.7,47.83,47.67,47.71,21477.0,46.7177,46.845,46.6883,46.7275,21477.0
2025-02-25 14:20:00,47.73,47.82,47.73,47.82,8313.0,46.7471,46.8352,46.7471,46.8352,8313.0
2025-02-25 14:25:00,47.8,47.89,47.79,47.85,12602.0,46.8156,46.9038,46.8058,46.8646,12602.0
2025-02-25 14:30:00,47.85,47.86,47.66,47.66,14332.0,46.8646,46.8744,46.6785,46.6785,14332.0
2025-02-25 14:35:00,47.67,47.78,47.37,47.37,21452.0,46.6883,46.796,46.3945,46.3945,21452.0
2025-02-25 14:40:00,47.37,47.39,47.19,47.22,19727.0,46.3945,46.4141,46.2182,46.2476,19727.0
2025-02-25 14:45:00,47.26,47.49,47.26,47.35,16528.0,46.2867,46.512,46.2867,46.3749,16528.0
2025-02-25 14:50:00,47.3,47.36,47.29,47.35,5300.0,46.3259,46.3847,46.3161,46.3749,5300.0
2025-02-25 14:55:00,47.29,47.33,47.27,47.33,6500.0,46.3161,46.3553,46.2965,46.3553,6500.0
2025-02-25 15:00:00,47.33,47.36,47.24,47.25,18465.0,46.3553,46.3847,46.2671,46.2769,18465.0
2025-02-25 15:05:00,47.25,47.29,47.17,47.29,17625.0,46.2769,46.3161,46.1986,46.3161,17625.0
2025-02-25 15:10:00,47.32,47.39,47.3,47.3,12169.0,46.3455,46.4141,46.3259,46.3259,12169.0
2025-02-25 15:15:00,47.32,47.36,47.22,47.22,8299.0,46.3455,46.3847,46.2476,46.2476,8299.0
2025-02-25 15:20:00,47.22,47.22,46.93,46.95,46848.0,46.2476,46.2476,45.9635,45.9831,46848.0
2025-02-25 15:25:00,46.96,47.16,46.95,47.12,18250.0,45.9929,46.1888,45.9831,46.1496,18250.0
2025-02-25 15:30:00,47.12,47.24,47.1,47.17,8833.0,46.1496,46.2671,46.13,46.1986,8833.0
2025-02-25 15:35:00,47.16,47.49,47.16,47.49,15000.0,46.1888,46.512,46.1888,46.512,15000.0
2025-02-25 15:40:00,47.47,47.62,47.47,47.53,50008.0,46.4924,46.6393,46.4924,46.5512,50008.0
2025-02-25 15:45:00,47.52,47.52,47.35,47.38,28125.0,46.5414,46.5414,46.3749,46.4043,28125.0
2025-02-25 15:50:00,47.39,47.55,47.32,47.51,43793.0,46.4141,46.5708,46.3455,46.5316,43793.0
2025-02-25 15:55:00,47.48,47.49,47.29,47.39,69478.0,46.5022,46.512,46.3161,46.4141,69478.0
2025-02-26 09:30:00,47.32,47.64,47.25,47.54,138447.0,46.3455,46.6589,46.2769,46.561,138447.0
2025-02-26 09:35:00,47.55,47.55,47.31,47.38,100154.0,46.5708,46.5708,46.3357,46.4043,100154.0
2025-02-26 09:40:00,47.38,47.53,47.37,47.42,68113.0,46.4043,46.5512,46.3945,46.4434,68113.0
2025-02-26 09:45:00,47.39,47.49,47.17,47.18,73222.0,46.4141,46.512,46.1986,46.2084,73222.0
2025-02-26 09:50:00,47.16,47.17,47.03,47.05,94742.0,46.1888,46.1986,46.0615,46.0811,94742.0
2025-02-26 09:55:00,47.05,47.16,47.05,47.08,59885.0,46.0811,46.1888,46.0811,46.1104,59885.0
2025-02-26 10:00:00,47.06,47.13,46.99,47.02,47278.0,46.0908,46.1594,46.0223,46.0517,47278.0
2025-02-26 10:05:00,47.01,47.1,46.96,46.96,69561.0,46.0419,46.13,45.9929,45.9929,69561.0
2025-02-26 10:10:00,46.97,47.0,46.79,46.8,74094.0,46.0027,46.0321,45.8264,45.8362,74094.0
2025-02-26 10:15:00,46.8,46.9,46.75,46.78,45510.0,45.8362,45.9341,45.7872,45.8166,45510.0
2025-02-26 10:20:00,46.75,46.82,46.67,46.74,43476.0,45.7872,45.8558,45.7089,45.7774,43476.0
2025-02-26 10:25:00,46.74,46.85,46.68,46.82,74226.0,45.7774,45.8852,45.7187,45.8558,74226.0
2025-02-26 10:30:00,46.8,46.86,46.7,46.83,20240.0,45.8362,45.895,45.7383,45.8656,20240.0
2025-02-26 10:35:00,46.81,46.86,46.72,46.82,38655.0,45.846,45.895,45.7578,45.8558,38655.0
2025-02-26 10:40:00,46.85,46.86,46.65,46.71,35314.0,45.8852,45.895,45.6893,45.7481,35314.0
2025-02-26 10:45:00,46.71,46.76,46.68,46.71,12720.0,45.7481,45.797,45.7187,45.7481,12720.0
2025-02-26 10:50:00,46.68,46.77,46.64,46.72,27798.0,45.7187,45.8068,45.6795,45.7578,27798.0
2025-02-26 10:55:00,46.75,46.83,46.72,46.79,14045.0,45.7872,45.8656,45.7578,45.8264,14045.0
2025-02-26 11:00:00,46.76,46.83,46.72,46.83,20843.0,45.797,45.8656,45.7578,45.8656,20843.0
2025-02-26 11:05:00,46.82,46.9,46.81,46.84,22456.0,45.8558,45.9341,45.846,45.8754,22456.0
2025-02-26 11:10:00,46.84,46.94,46.84,46.89,25783.0,45.8754,45.9733,45.8754,45.9243,25783.0
2025-02-26 11:15:00,46.9,46.9,46.83,46.88,11590.0,45.9341,45.9341,45.8656,45.9146,11590.0
2025-02-26 11:20:00,46.85,46.93,46.83,46.89,21994.0,45.8852,45.9635,45.8656,45.9243,21994.0
2025-02-26 11:25:00,46.88,46.98,46.87,46.98,31474.0,45.9146,46.0125,45.9048,46.0125,31474.0
2025-02-26 11:30:00,46.98,47.15,46.98,47.06,40033.0,46.0125,46.179,46.0125,46.0908,40033.0
2025-02-26 11:35:00,47.05,47.06,46.89,46.9,22957.0,46.0811,46.0908,45.9243,45.9341,22957.0
2025-02-26 11:40:00,46.91,47.15,46.87,47.05,44955.0,45.9439,46.179,45.9048,46.0811,44955.0
2025-02-26 11:45:00,47.01,47.07,46.99,47.05,9094.0,46.0419,46.1006,46.0223,46.0811,9094.0
2025-02-26 11:50:00,47.02,47.03,46.96,46.97,12499.0,46.0517,46.0615,45.9929,46.0027,12499.0
2025-02-26 11:55:00,47.02,47.28,47.02,47.25,49958.0,46.0517,46.3063,46.0517,46.2769,49958.0
2025-02-26 12:00:00,47.25,47.31,47.14,47.16,24445.0,46.2769,46.3357,46.1692,46.1888,24445.0
2025-02-26 12:05:00,47.16,47.2,47.09,47.2,13951.0,46.1888,46.228,46.1202,46.228,13951.0
2025-02-26 12:10:00,47.16,47.16,47.05,47.06,7323.0,46.1888,46.1888,46.0811,46.0908,7323.0
2025-02-26 12:15:00,47.05,47.26,46.98,47.16,35155.0,46.0811,46.2867,46.0125,46.1888,35155.0
2025-02-26 12:20:00,47.18,47.31,47.15,47.2,19218.0,46.2084,46.3357,46.179,46.228,19218.0
2025-02-26 12:25:00,47.2,47.27,47.11,47.13,40809.0,46.228,46.2965,46.1398,46.1594,40809.0
2025-02-26 12:30:00,47.14,47.38,47.06,47.37,138029.0,46.1692,46.4043,46.0908,46.3945,138029.0
2025-02-26 12:35:00,47.36,47.52,47.36,47.52,59502.0,46.3847,46.5414,46.3847,46.5414,59502.0
2025-02-26 12:40:00,47.55,47.61,47.46,47.49,17032.0,46.5708,46.6295,46.4826,46.512,17032.0
2025-02-26 12:45:00,47.5,47.6,47.46,47.53,17610.0,46.5218,46.6197,46.4826,46.5512,17610.0
2025-02-26 12:50:00,47.58,47.78,47.54,47.69,47471.0,46.6001,46.796,46.561,46.7079,47471.0
2025-02-26 12:55:00,47.74,48.0,47.74,47.85,39283.0,46.7568,47.0115,46.7568,46.8646,39283.0
2025-02-26 13:00:00,47.84,47.99,47.84,47.88,27046.0,46.8548,47.0017,46.8548,46.894,27046.0
2025-02-26 13:05:00,47.87,47.98,47.83,47.91,24871.0,46.8842,46.9919,46.845,46.9233,24871.0
2025-02-26 13:10:00,47.89,47.99,47.83,47.89,23296.0,46.9038,47.0017,46.845,46.9038,23296.0
2025-02-26 13:15:00,47.98,48.06,47.95,47.96,11969.0,46.9919,47.0703,46.9625,46.9723,11969.0
2025-02-26 13:20:00,47.94,47.99,47.88,47.93,14892.0,46.9527,47.0017,46.894,46.9429,14892.0
2025-02-26 13:25:00,47.95,48.24,47.95,48.22,40057.0,46.9625,47.2465,46.9625,47.227,40057.0
2025-02-26 13:30:00,48.23,48.23,48.08,48.1,18335.0,47.2368,47.2368,47.0898,47.1094,18335.0
2025-02-26 13:35:00,48.12,48.17,48.04,48.16,10961.0,47.129,47.178,47.0507,47.1682,10961.0
2025-02-26 13:40:00,48.15,48.25,48.1,48.18,44094.0,47.1584,47.2563,47.1094,47.1878,44094.0
2025-02-26 13:45:00,48.16,48.3,48.12,48.28,9507.0,47.1682,47.3053,47.129,47.2857,9507.0
2025-02-26 13:50:00,48.23,48.35,48.21,48.27,17506.0,47.2368,47.3543,47.2172,47.2759,17506.0
2025-02-26 13:55:00,48.25,48.42,48.25,48.31,42293.0,47.2563,47.4228,47.2563,47.3151,42293.0
2025-02-26 14:00:00,48.32,48.39,48.18,48.34,20808.0,47.3249,47.3935,47.1878,47.3445,20808.0
2025-02-26 14:05:00,48.32,48.44,48.32,48.42,25251.0,47.3249,47.4424,47.3249,47.4228,25251.0
2025-02-26 14:10:00,48.37,48.39,48.28,48.29,30387.0,47.3739,47.3935,47.2857,47.2955,30387.0
2025-02-26 14:15:00,48.34,48.38,48.18,48.18,25020.0,47.3445,47.3837,47.1878,47.1878,25020.0
2025-02-26 14:20:00,48.21,48.22,48.0,48.08,19714.0,47.2172,47.227,47.0115,47.0898,19714.0
2025-02-26 14:25:00,48.09,48.1,47.94,48.07,20990.0,47.0996,47.1094,46.9527,47.08,20990.0
2025-02-26 14:30:00,48.08,48.11,47.98,48.0,16473.0,47.0898,47.1192,46.9919,47.0115,16473.0
2025-02-26 14:35:00,47.98,48.01,47.91,47.91,7369.0,46.9919,47.0213,46.9233,46.9233,7369.0
2025-02-26 14:40:00,47.96,47.96,47.81,47.9,19043.0,46.9723,46.9723,46.8254,46.9135,19043.0
2025-02-26 14:45:00,47.87,47.9,47.82,47.9,1400.0,46.8842,46.9135,46.8352,46.9135,1400.0
2025-02-26 14:50:00,47.93,47.99,47.89,47.96,39232.0,46.9429,47.0017,46.9038,46.9723,39232.0
2025-02-26 14:55:00,47.95,48.21,47.95,48.21,8362.0,46.9625,47.2172,46.9625,47.2172,8362.0
2025-02-26 15:00:00,48.21,48.26,48.1,48.22,10785.0,47.2172,47.2661,47.1094,47.227,10785.0
2025-02-26 15:05:00,48.22,48.22,48.05,48.09,7707.0,47.227,47.227,47.0605,47.0996,7707.0
2025-02-26 15:10:00,48.07,48.11,47.99,48.11,16322.0,47.08,47.1192,47.0017,47.1192,16322.0
2025-02-26 15:15:00,48.1,48.16,48.08,48.08,10798.0,47.1094,47.1682,47.0898,47.0898,10798.0
2025-02-26 15:20:00,48.14,48.14,48.01,48.05,12909.0,47.1486,47.1486,47.0213,47.0605,12909.0
2025-02-26 15:25:00,48.04,48.11,48.02,48.11,5057.0,47.0507,47.1192,47.0311,47.1192,5057.0
2025-02-26 15:30:00,48.15,48.18,48.01,48.04,26808.0,47.1584,47.1878,47.0213,47.0507,26808.0
2025-02-26 15:35:00,48.03,48.09,47.98,47.99,9888.0,47.0409,47.0996,46.9919,47.0017,9888.0
2025-02-26 15:40:00,47.99,48.04,47.79,47.83,15710.0,47.0017,47.0507,46.8058,46.845,15710.0
2025-02-26 15:45:00,47.83,47.89,47.72,47.86,27414.0,46.845,46.9038,46.7373,46.8744,27414.0
2025-02-26 15:50:00,47.85,48.02,47.85,47.93,44800.0,46.8646,47.0311,46.8646,46.9429,44800.0
2025-02-26 15:55:00,47.92,48.13,47.87,47.99,57144.0,46.9331,47.1388,46.8842,47.0017,57144.0
2025-02-27 09:30:00,48.0,48.0,47.72,47.72,112834.0,47.0115,47.0115,46.7373,46.7373,112834.0
2025-02-27 09:35:00,47.73,47.73,47.3,47.37,59450.0,46.7471,46.7471,46.3259,46.3945,59450.0
2025-02-27 09:40:00,47.36,47.53,47.34,47.35,87073.0,46.3847,46.5512,46.3651,46.3749,87073.0
2025-02-27 09:45:00,47.36,47.44,47.24,47.36,72378.0,46.3847,46.463,46.2671,46.3847,72378.0
2025-02-27 09:50:00,47.37,47.58,47.34,47.53,80678.0,46.3945,46.6001,46.3651,46.5512,80678.0
2025-02-27 09:55:00,47.55,47.79,47.51,47.67,95313.0,46.5708,46.8058,46.5316,46.6883,95313.0
2025-02-27 10:00:00,47.69,47.96,47.69,47.77,125551.0,46.7079,46.9723,46.7079,46.7862,125551.0
2025-02-27 10:05:00,47.76,47.76,47.58,47.61,74805.0,46.7764,46.7764,46.6001,46.6295,74805.0
2025-02-27 10:10:00,47.6,47.63,47.21,47.26,51287.0,46.6197,46.6491,46.2378,46.2867,51287.0
2025-02-27 10:15:00,47.27,47.28,47.04,47.06,122769.0,46.2965,46.3063,46.0713,46.0908,122769.0
2025-02-27 10:20:00,47.05,47.09,46.56,46.67,146181.0,46.0811,46.1202,45.6011,45.7089,146181.0
2025-02-27 10:25:00,46.68,46.85,46.68,46.82,63733.0,45.7187,45.8852,45.7187,45.8558,63733.0
2025-02-27 10:30:00,46.83,47.03,46.77,46.92,95592.0,45.8656,46.0615,45.8068,45.9537,95592.0
2025-02-27 10:35:00,46.93,47.08,46.64,46.75,105171.0,45.9635,46.1104,45.6795,45.7872,105171.0
2025-02-27 10:40:00,46.75,46.88,46.71,46.83,37720.0,45.7872,45.9146,45.7481,45.8656,37720.0
2025-02-27 10:45:00,46.83,46.9,46.68,46.77,30129.0,45.8656,45.9341,45.7187,45.8068,30129.0
2025-02-27 10:50:00,46.75,46.91,46.67,46.89,45927.0,45.7872,45.9439,45.7089,45.9243,45927.0
2025-02-27 10:55:00,46.9,47.11,46.88,47.09,37882.0,45.9341,46.1398,45.9146,46.1202,37882.0
2025-02-27 11:00:00,47.07,47.1,46.87,47.06,27383.0,46.1006,46.13,45.9048,46.0908,27383.0
2025-02-27 11:05:00,47.06,47.06,46.96,46.99,50905.0,46.0908,46.0908,45.9929,46.0223,50905.0
2025-02-27 11:10:00,46.97,46.97,46.72,46.72,37232.0,46.0027,46.0027,45.7578,45.7578,37232.0
2025-02-27 11:15:00,46.75,46.75,46.57,46.59,58811.0,45.7872,45.7872,45.6109,45.6305,58811.0
2025-02-27 11:20:00,46.59,46.75,46.57,46.7,31390.0,45.6305,45.7872,45.6109,45.7383,31390.0
2025-02-27 11:25:00,46.7,47.06,46.68,46.99,94961.0,45.7383,46.0908,45.7187,46.0223,94961.0
2025-02-27 11:30:00,47.03,47.03,46.81,46.82,18629.0,46.0615,46.0615,45.846,45.8558,18629.0
2025-02-27 11:35:00,46.85,46.98,46.8,46.94,16400.0,45.8852,46.0125,45.8362,45.9733,16400.0
2025-02-27 11:40:00,46.94,47.21,46.94,47.18,35889.0,45.9733,46.2378,45.9733,46.2084,35889.0
2025-02-27 11:45:00,47.17,47.18,47.08,47.14,15317.0,46.1986,46.2084,46.1104,46.1692,15317.0
2025-02-27 11:50:00,47.13,47.37,47.13,47.33,53982.0,46.1594,46.3945,46.1594,46.3553,53982.0
2025-02-27 11:55:00,47.32,47.46,47.27,47.43,24797.0,46.3455,46.4826,46.2965,46.4532,24797.0
2025-02-27 12:00:00,47.42,47.46,47.34,47.36,21511.0,46.4434,46.4826,46.3651,46.3847,21511.0
2025-02-27 12:05:00,47.37,47.52,47.36,47.52,31831.0,46.3945,46.5414,46.3847,46.5414,31831.0
2025-02-27 12:10:00,47.51,47.59,47.47,47.52,14836.0,46.5316,46.6099,46.4924,46.5414,14836.0
2025-02-27 12:15:00,47.52,47.66,47.51,47.62,68605.0,46.5414,46.6785,46.5316,46.6393,68605.0
2025-02-27 12:20:00,47.66,47.67,47.39,47.39,37350.0,46.6785,46.6883,46.4141,46.4141,37350.0
2025-02-27 12:25:00,47.41,47.43,47.12,47.13,18059.0,46.4336,46.4532,46.1496,46.1594,18059.0
2025-02-27 12:30:00,47.11,47.17,46.98,47.1,30263.0,46.1398,46.1986,46.0125,46.13,30263.0
2025-02-27 12:35:00,47.07,47.11,47.02,47.11,7028.0,46.1006,46.1398,46.0517,46.1398,7028.0
2025-02-27 12:40:00,47.15,47.46,47.14,47.34,23663.0,46.179,46.4826,46.1692,46.3651,23663.0
2025-02-27 12:45:00,47.34,47.37,47.22,47.37,14290.0,46.3651,46.3945,46.2476,46.3945,14290.0
2025-02-27 12:50:00,47.41,47.47,47.22,47.27,12360.0,46.4336,46.4924,46.2476,46.2965,12360.0
2025-02-27 12:55:00,47.27,47.32,47.22,47.27,1600.0,46.2965,46.3455,46.2476,46.2965,1600.0
2025-02-27 13:00:00,47.23,47.23,47.08,47.21,47856.0,46.2573,46.2573,46.1104,46.2378,47856.0
2025-02-27 13:05:00,47.23,47.3,47.21,47.25,15270.0,46.2573,46.3259,46.2378,46.2769,15270.0
2025-02-27 13:10:00,47.29,47.29,47.04,47.09,13137.0,46.3161,46.3161,46.0713,46.1202,13137.0
2025-02-27 13:15:00,47.08,47.15,47.01,47.07,16482.0,46.1104,46.179,46.0419,46.1006,16482.0
2025-02-27 13:20:00,47.11,47.14,46.96,46.98,9213.0,46.1398,46.1692,45.9929,46.0125,9213.0
2025-02-27 13:25:00,46.99,47.12,46.98,47.11,23705.0,46.0223,46.1496,46.0125,46.1398,23705.0
2025-02-27 13:30:00,47.17,47.17,47.04,47.05,19362.0,46.1986,46.1986,46.0713,46.0811,19362.0
2025-02-27 13:35:00,47.04,47.1,47.01,47.03,20498.0,46.0713,46.13,46.0419,46.0615,20498.0
2025-02-27 13:40:00,47.04,47.18,47.01,47.14,8076.0,46.0713,46.2084,46.0419,46.1692,8076.0
2025-02-27 13:45:00,47.13,47.2,47.1,47.11,9286.0,46.1594,46.228,46.13,46.1398,9286.0
2025-02-27 13:50:00,47.14,47.21,47.09,47.09,11414.0,46.1692,46.2378,46.1202,46.1202,11414.0
2025-02-27 13:55:00,47.07,47.27,47.07,47.26,11857.0,46.1006,46.2965,46.1006,46.2867,11857.0
2025-02-27 14:00:00,47.25,47.33,47.2,47.29,32622.0,46.2769,46.3553,46.228,46.3161,32622.0
2025-02-27 14:05:00,47.3,47.38,47.28,47.34,11002.0,46.3259,46.4043,46.3063,46.3651,11002.0
2025-02-27 14:10:00,47.34,47.49,47.33,47.49,18382.0,46.3651,46.512,46.3553,46.512,18382.0
2025-02-27 14:15:00,47.46,47.55,47.45,47.45,17081.0,46.4826,46.5708,46.4728,46.4728,17081.0
2025-02-27 14:20:00,47.42,47.62,47.37,47.59,12534.0,46.4434,46.6393,46.3945,46.6099,12534.0
2025-02-27 14:25:00,47.59,47.81,47.58,47.8,31857.0,46.6099,46.8254,46.6001,46.8156,31857.0
2025-02-27 14:30:00,47.81,48.26,47.79,48.16,73034.0,46.8254,47.2661,46.8058,47.1682,73034.0
2025-02-27 14:35:00,48.17,48.18,48.04,48.18,41277.0,47.178,47.1878,47.0507,47.1878,41277.0
2025-02-27 14:40:00,48.16,48.4,48.16,48.22,66894.0,47.1682,47.4033,47.1682,47.227,66894.0
2025-02-27 14:45:00,48.21,48.34,48.1,48.23,28578.0,47.2172,47.3445,47.1094,47.2368,28578.0
2025-02-27 14:50:00,48.23,48.3,48.05,48.16,33801.0,47.2368,47.3053,47.0605,47.1682,33801.0
2025-02-27 14:55:00,48.16,48.24,48.09,48.23,23004.0,47.1682,47.2465,47.0996,47.2368,23004.0
2025-02-27 15:00:00,48.2,48.56,48.2,48.45,55663.0,47.2074,47.56,47.2074,47.4522,55663.0
2025-02-27 15:05:00,48.45,48.5,48.36,48.42,30988.0,47.4522,47.5012,47.3641,47.4228,30988.0
2025-02-27 15:10:00,48.44,48.6,48.41,48.52,24249.0,47.4424,47.5991,47.413,47.5208,24249.0
2025-02-27 15:15:00,48.49,48.61,48.44,48.54,49155.0,47.4914,47.6089,47.4424,47.5404,49155.0
2025-02-27 15:20:00,48.6,48.6,48.3,48.43,85582.0,47.5991,47.5991,47.3053,47.4326,85582.0
2025-02-27 15:25:00,48.4,48.68,48.36,48.68,30537.0,47.4033,47.6775,47.3641,47.6775,30537.0
2025-02-27 15:30:00,48.65,48.65,48.37,48.45,42670.0,47.6481,47.6481,47.3739,47.4522,42670.0
2025-02-27 15:35:00,48.41,48.56,48.32,48.54,32555.0,47.413,47.56,47.3249,47.5404,32555.0
2025-02-27 15:40:00,48.55,48.64,48.53,48.58,51386.0,47.5502,47.6383,47.5306,47.5795,51386.0
2025-02-27 15:45:00,48.61,48.64,48.48,48.5,53830.0,47.6089,47.6383,47.4816,47.5012,53830.0
2025-02-27 15:50:00,48.51,48.65,48.45,48.64,115902.0,47.511,47.6481,47.4522,47.6383,115902.0
2025-02-27 15:55:00,48.64,48.76,48.58,48.67,160601.0,47.6383,47.7558,47.5795,47.6677,160601.0
2025-02-28 09:30:00,48.5,48.68,48.19,48.65,162863.0,47.5012,47.6775,47.1976,47.6481,162863.0
2025-02-28 09:35:00,48.66,48.7,48.24,48.26,128721.0,47.6579,47.6971,47.2465,47.2661,128721.0
2025-02-28 09:40:00,48.28,48.43,48.18,48.26,59220.0,47.2857,47.4326,47.1878,47.2661,59220.0
2025-02-28 09:45:00,48.25,48.54,48.22,48.39,83934.0,47.2563,47.5404,47.227,47.3935,83934.0
2025-02-28 09:50:00,48.39,48.45,48.15,48.2,139063.0,47.3935,47.4522,47.1584,47.2074,139063.0
2025-02-28 09:55:00,48.17,48.31,48.05,48.06,62383.0,47.178,47.3151,47.0605,47.0703,62383.0
2025-02-28 10:00:00,48.07,48.11,47.86,47.91,140500.0,47.08,47.1192,46.8744,46.9233,140500.0
2025-02-28 10:05:00,47.94,48.04,47.81,47.86,56451.0,46.9527,47.0507,46.8254,46.8744,56451.0
2025-02-28 10:10:00,47.89,47.91,47.76,47.79,74723.0,46.9038,46.9233,46.7764,46.8058,74723.0
2025-02-28 10:15:00,47.79,48.19,47.79,48.15,57622.0,46.8058,47.1976,46.8058,47.1584,57622.0
2025-02-28 10:20:00,48.18,48.21,47.86,47.88,64159.0,47.1878,47.2172,46.8744,46.894,64159.0
2025-02-28 10:25:00,47.9,47.92,47.82,47.86,40553.0,46.9135,46.9331,46.8352,46.8744,40553.0
2025-02-28 10:30:00,47.86,47.97,47.81,47.87,36713.0,46.8744,46.9821,46.8254,46.8842,36713.0
2025-02-28 10:35:00,47.86,48.08,47.86,47.91,50816.0,46.8744,47.0898,46.8744,46.9233,50816.0
2025-02-28 10:40:00,47.92,48.05,47.87,48.04,21439.0,46.9331,47.0605,46.8842,47.0507,21439.0
2025-02-28 10:45:00,48.04,48.04,47.87,47.96,21952.0,47.0507,47.0507,46.8842,46.9723,21952.0
2025-02-28 10:50:00,47.94,47.95,47.78,47.86,24425.0,46.9527,46.9625,46.796,46.8744,24425.0
2025-02-28 10:55:00,47.9,47.91,47.71,47.73,31450.0,46.9135,46.9233,46.7275,46.7471,31450.0
2025-02-28 11:00:00,47.72,47.83,47.69,47.76,37839.0,46.7373,46.845,46.7079,46.7764,37839.0
2025-02-28 11:05:00,47.73,47.86,47.7,47.81,43325.0,46.7471,46.8744,46.7177,46.8254,43325.0
2025-02-28 11:10:00,47.8,48.0,47.77,47.97,42635.0,46.8156,47.0115,46.7862,46.9821,42635.0
2025-02-28 11:15:00,47.96,48.23,47.96,48.05,38814.0,46.9723,47.2368,46.9723,47.0605,38814.0
2025-02-28 11:20:00,48.09,48.12,47.94,48.12,36264.0,47.0996,47.129,46.9527,47.129,36264.0
2025-02-28 11:25:00,48.1,48.32,48.09,48.3,62109.0,47.1094,47.3249,47.0996,47.3053,62109.0
2025-02-28 11:30:00,48.31,48.34,48.01,48.03,38532.0,47.3151,47.3445,47.0213,47.0409,38532.0
2025-02-28 11:35:00,48.01,48.07,47.87,47.99,31483.0,47.0213,47.08,46.8842,47.0017,31483.0
2025-02-28 11:40:00,47.99,48.0,47.89,47.9,28034.0,47.0017,47.0115,46.9038,46.9135,28034.0
2025-02-28 11:45:00,47.92,47.98,47.79,47.83,36001.0,46.9331,46.9919,46.8058,46.845,36001.0
2025-02-28 11:50:00,47.78,47.9,47.78,47.82,33475.0,46.796,46.9135,46.796,46.8352,33475.0
2025-02-28 11:55:00,47.86,48.01,47.85,47.99,22062.0,46.8744,47.0213,46.8646,47.0017,22062.0
2025-02-28 12:00:00,47.97,48.15,47.92,48.15,21616.0,46.9821,47.1584,46.9331,47.1584,21616.0
2025-02-28 12:05:00,48.13,48.17,48.05,48.1,21777.0,47.1388,47.178,47.0605,47.1094,21777.0
2025-02-28 12:10:00,48.1,48.1,47.9,47.95,25525.0,47.1094,47.1094,46.9135,46.9625,25525.0
2025-02-28 12:15:00,47.96,47.98,47.84,47.86,27070.0,46.9723,46.9919,46.8548,46.8744,27070.0
2025-02-28 12:20:00,47.83,48.2,47.83,48.14,47428.0,46.845,47.2074,46.845,47.1486,47428.0
2025-02-28 12:25:00,48.1,48.14,48.01,48.13,6373.0,47.1094,47.1486,47.0213,47.1388,6373.0
2025-02-28 12:30:00,48.14,48.3,48.14,48.24,33395.0,47.1486,47.3053,47.1486,47.2465,33395.0
2025-02-28 12:35:00,48.24,48.35,48.23,48.26,19807.0,47.2465,47.3543,47.2368,47.2661,19807.0
2025-02-28 12:40:00,48.25,48.62,48.25,48.54,54694.0,47.2563,47.6187,47.2563,47.5404,54694.0
2025-02-28 12:45:00,48.53,48.82,48.49,48.82,107874.0,47.5306,47.8146,47.4914,47.8146,107874.0
2025-02-28 12:50:00,48.81,48.84,48.5,48.62,71604.0,47.8048,47.8342,47.5012,47.6187,71604.0
2025-02-28 12:55:00,48.62,48.87,48.62,48.86,48280.0,47.6187,47.8636,47.6187,47.8538,48280.0
2025-02-28 13:00:00,48.86,48.9,48.62,48.78,41754.0,47.8538,47.893,47.6187,47.7754,41754.0
2025-02-28 13:05:00,48.8,48.85,48.75,48.83,32011.0,47.795,47.844,47.746,47.8244,32011.0
2025-02-28 13:10:00,48.82,48.87,48.75,48.75,15948.0,47.8146,47.8636,47.746,47.746,15948.0
2025-02-28 13:15:00,48.75,49.13,48.67,49.12,183453.0,47.746,48.1182,47.6677,48.1084,183453.0
2025-02-28 13:20:00,49.1,49.2,49.01,49.17,60811.0,48.0888,48.1868,48.0007,48.1574,60811.0
2025-02-28 13:25:00,49.14,49.16,48.76,48.76,57715.0,48.128,48.1476,47.7558,47.7558,57715.0
2025-02-28 13:30:00,48.78,48.84,48.58,48.59,66723.0,47.7754,47.8342,47.5795,47.5893,66723.0
2025-02-28 13:35:00,48.55,48.6,48.44,48.45,35919.0,47.5502,47.5991,47.4424,47.4522,35919.0
2025-02-28 13:40:00,48.44,48.6,48.31,48.43,43490.0,47.4424,47.5991,47.3151,47.4326,43490.0
2025-02-28 13:45:00,48.41,48.52,48.4,48.43,24712.0,47.413,47.5208,47.4033,47.4326,24712.0
2025-02-28 13:50:00,48.44,48.5,48.35,48.5,24808.0,47.4424,47.5012,47.3543,47.5012,24808.0
2025-02-28 13:55:00,48.48,48.93,48.47,48.9,49821.0,47.4816,47.9223,47.4718,47.893,49821.0
2025-02-28 14:00:00,48.87,48.87,48.6,48.76,33459.0,47.8636,47.8636,47.5991,47.7558,33459.0
2025-02-28 14:05:00,48.72,48.74,48.56,48.66,12531.0,47.7167,47.7363,47.56,47.6579,12531.0
2025-02-28 14:10:00,48.76,48.76,48.62,48.69,11946.0,47.7558,47.7558,47.6187,47.6873,11946.0
2025-02-28 14:15:00,48.71,48.71,48.43,48.43,27244.0,47.7069,47.7069,47.4326,47.4326,27244.0
2025-02-28 14:20:00,48.44,48.69,48.44,48.55,22756.0,47.4424,47.6873,47.4424,47.5502,22756.0
2025-02-28 14:25:00,48.56,48.56,48.4,48.46,26927.0,47.56,47.56,47.4033,47.462,26927.0
2025-02-28 14:30:00,48.44,48.52,48.22,48.34,46286.0,47.4424,47.5208,47.227,47.3445,46286.0
2025-02-28 14:35:00,48.32,48.38,48.1,48.16,27091.0,47.3249,47.3837,47.1094,47.1682,27091.0
2025-02-28 14:40:00,48.18,48.25,48.09,48.16,32469.0,47.1878,47.2563,47.0996,47.1682,32469.0
2025-02-28 14:45:00,48.16,48.2,48.04,48.09,32158.0,47.1682,47.2074,47.0507,47.0996,32158.0
2025-02-28 14:50:00,48.11,48.15,47.98,48.05,20296.0,47.1192,47.1584,46.9919,47.0605,20296.0
2025-02-28 14:55:00,48.04,48.11,47.96,47.99,17622.0,47.0507,47.1192,46.9723,47.0017,17622.0
2025-02-28 15:00:00,48.0,48.02,47.81,47.81,21988.0,47.0115,47.0311,46.8254,46.8254,21988.0
2025-02-28 15:05:00,47.8,47.86,47.69,47.77,30525.0,46.8156,46.8744,46.7079,46.7862,30525.0
2025-02-28 15:10:00,47.76,47.88,47.72,47.82,26653.0,46.7764,46.894,46.7373,46.8352,26653.0
2025-02-28 15:15:00,47.82,47.86,47.75,47.86,16842.0,46.8352,46.8744,46.7666,46.8744,16842.0
2025-02-28 15:20:00,47.9,48.0,47.82,47.9,34191.0,46.9135,47.0115,46.8352,46.9135,34191.0
2025-02-28 15:25:00,47.86,47.86,47.62,47.62,36386.0,46.8744,46.8744,46.6393,46.6393,36386.0
2025-02-28 15:30:00,47.64,47.86,47.61,47.85,47679.0,46.6589,46.8744,46.6295,46.8646,47679.0
2025-02-28 15:35:00,47.87,47.95,47.69,47.75,39112.0,46.8842,46.9625,46.7079,46.7666,39112.0
2025-02-28 15:40:00,47.73,47.73,47.46,47.53,78655.0,46.7471,46.7471,46.4826,46.5512,78655.0
2025-02-28 15:45:00,47.54,47.59,47.4,47.41,65339.0,46.561,46.6099,46.4238,46.4336,65339.0
2025-02-28 15:50:00,47.4,47.41,47.03,47.05,164674.0,46.4238,46.4336,46.0615,46.0811,164674.0
2025-02-28 15:55:00,47.04,47.04,46.56,46.72,290481.0,46.0713,46.0713,45.6011,45.7578,290481.0
2025-03-03 09:30:00,46.36,46.41,46.07,46.13,164278.0,45.4053,45.4542,45.1212,45.18,164278.0
2025-03-03 09:35:00,46.15,46.25,46.06,46.16,101087.0,45.1996,45.2975,45.1114,45.2094,101087.0
2025-03-03 09:40:00,46.15,46.26,45.99,46.26,87453.0,45.1996,45.3073,45.0429,45.3073,87453.0
2025-03-03 09:45:00,46.26,46.34,46.07,46.3,202410.0,45.3073,45.3857,45.1212,45.3465,202410.0
2025-03-03 09:50:00,46.29,46.41,46.17,46.26,179128.0,45.3367,45.4542,45.2192,45.3073,179128.0
2025-03-03 09:55:00,46.24,46.54,46.24,46.47,116675.0,45.2877,45.5816,45.2877,45.513,116675.0
2025-03-03 10:00:00,46.48,46.9,46.44,46.59,187311.0,45.5228,45.9341,45.4836,45.6305,187311.0
2025-03-03 10:05:00,46.58,46.7,46.46,46.65,64373.0,45.6207,45.7383,45.5032,45.6893,64373.0
2025-03-03 10:10:00,46.72,46.79,46.48,46.79,34223.0,45.7578,45.8264,45.5228,45.8264,34223.0
2025-03-03 10:15:00,46.85,46.87,46.67,46.72,30496.0,45.8852,45.9048,45.7089,45.7578,30496.0
2025-03-03 10:20:00,46.74,46.74,46.55,46.66,28974.0,45.7774,45.7774,45.5914,45.6991,28974.0
2025-03-03 10:25:00,46.66,46.67,46.48,46.48,31897.0,45.6991,45.7089,45.5228,45.5228,31897.0
2025-03-03 10:30:00,46.47,46.63,46.44,46.53,99077.0,45.513,45.6697,45.4836,45.5718,99077.0
2025-03-03 10:35:00,46.53,46.75,46.53,46.61,20556.0,45.5718,45.7872,45.5718,45.6501,20556.0
2025-03-03 10:40:00,46.62,46.68,46.25,46.27,18348.0,45.6599,45.7187,45.2975,45.3171,18348.0
2025-03-03 10:45:00,46.28,46.7,46.28,46.66,36480.0,45.3269,45.7383,45.3269,45.6991,36480.0
2025-03-03 10:50:00,46.6,46.66,46.51,46.52,12379.0,45.6403,45.6991,45.5522,45.562,12379.0
2025-03-03 10:55:00,46.5,46.85,46.49,46.81,42048.0,45.5424,45.8852,45.5326,45.846,42048.0
2025-03-03 11:00:00,46.8,46.83,46.65,46.77,20529.0,45.8362,45.8656,45.6893,45.8068,20529.0
2025-03-03 11:05:00,46.74,46.88,46.7,46.87,31677.0,45.7774,45.9146,45.7383,45.9048,31677.0
2025-03-03 11:10:00,46.84,47.01,46.76,46.8,34279.0,45.8754,46.0419,45.797,45.8362,34279.0
2025-03-03 11:15:00,46.8,46.89,46.74,46.78,22142.0,45.8362,45.9243,45.7774,45.8166,22142.0
2025-03-03 11:20:00,46.77,46.8,46.62,46.65,12900.0,45.8068,45.8362,45.6599,45.6893,12900.0
2025-03-03 11:25:00,46.66,47.03,46.64,47.03,14709.0,45.6991,46.0615,45.6795,46.0615,14709.0
2025-03-03 11:30:00,47.0,47.06,46.94,47.05,86282.0,46.0321,46.0908,45.9733,46.0811,86282.0
2025-03-03 11:35:00,47.09,47.27,46.99,47.22,26275.0,46.1202,46.2965,46.0223,46.2476,26275.0
2025-03-03 11:40:00,47.22,47.33,47.21,47.31,26502.0,46.2476,46.3553,46.2378,46.3357,26502.0
2025-03-03 11:45:00,47.32,47.32,47.06,47.06,14778.0,46.3455,46.3455,46.0908,46.0908,14778.0
2025-03-03 11:50:00,47.05,47.06,46.94,46.99,26104.0,46.0811,46.0908,45.9733,46.0223,26104.0
2025-03-03 11:55:00,46.97,47.01,46.9,46.94,22145.0,46.0027,46.0419,45.9341,45.9733,22145.0
2025-03-03 12:00:00,46.95,47.02,46.89,46.89,12960.0,45.9831,46.0517,45.9243,45.9243,12960.0
2025-03-03 12:05:00,46.9,46.9,46.79,46.88,6665.0,45.9341,45.9341,45.8264,45.9146,6665.0
2025-03-03 12:10:00,46.88,46.88,46.74,46.8,10213.0,45.9146,45.9146,45.7774,45.8362,10213.0
2025-03-03 12:15:00,46.8,46.85,46.74,46.75,7015.0,45.8362,45.8852,45.7774,45.7872,7015.0
2025-03-03 12:20:00,46.73,46.79,46.72,46.77,6767.0,45.7676,45.8264,45.7578,45.8068,6767.0
2025-03-03 12:25:00,46.76,46.83,46.75,46.79,2900.0,45.797,45.8656,45.7872,45.8264,2900.0
2025-03-03 12:30:00,46.81,46.84,46.75,46.82,4043.0,45.846,45.8754,45.7872,45.8558,4043.0
2025-03-03 12:35:00,46.82,46.87,46.74,46.76,9427.0,45.8558,45.9048,45.7774,45.797,9427.0
2025-03-03 12:40:00,46.77,46.79,46.71,46.79,3668.0,45.8068,45.8264,45.7481,45.8264,3668.0
2025-03-03 12:45:00,46.8,46.92,46.78,46.83,9550.0,45.8362,45.9537,45.8166,45.8656,9550.0
2025-03-03 12:50:00,46.82,47.03,46.82,47.03,16335.0,45.8558,46.0615,45.8558,46.0615,16335.0
2025-03-03 12:55:00,47.05,47.2,47.04,47.11,24668.0,46.0811,46.228,46.0713,46.1398,24668.0
2025-03-03 13:00:00,47.12,47.23,47.1,47.2,56671.0,46.1496,46.2573,46.13,46.228,56671.0
2025-03-03 13:05:00,47.23,47.49,47.23,47.42,57331.0,46.2573,46.512,46.2573,46.4434,57331.0
2025-03-03 13:10:00,47.42,47.56,47.41,47.55,63761.0,46.4434,46.5806,46.4336,46.5708,63761.0
2025-03-03 13:15:00,47.56,47.57,47.45,47.52,29145.0,46.5806,46.5903,46.4728,46.5414,29145.0
2025-03-03 13:20:00,47.5,47.65,47.45,47.49,39864.0,46.5218,46.6687,46.4728,46.512,39864.0
2025-03-03 13:25:00,47.5,47.96,47.5,47.91,65736.0,46.5218,46.9723,46.5218,46.9233,65736.0
2025-03-03 13:30:00,47.91,48.03,47.79,48.02,71978.0,46.9233,47.0409,46.8058,47.0311,71978.0
2025-03-03 13:35:00,48.01,48.07,47.92,48.03,41030.0,47.0213,47.08,46.9331,47.0409,41030.0
2025-03-03 13:40:00,48.05,48.05,47.82,47.87,20116.0,47.0605,47.0605,46.8352,46.8842,20116.0
2025-03-03 13:45:00,47.89,47.97,47.56,47.83,182386.0,46.9038,46.9821,46.5806,46.845,182386.0
2025-03-03 13:50:00,47.88,47.88,47.69,47.84,34486.0,46.894,46.894,46.7079,46.8548,34486.0
2025-03-03 13:55:00,47.87,47.96,47.75,47.8,7504.0,46.8842,46.9723,46.7666,46.8156,7504.0
2025-03-03 14:00:00,47.81,47.85,47.57,47.7,21986.0,46.8254,46.8646,46.5903,46.7177,21986.0
2025-03-03 14:05:00,47.68,47.74,47.65,47.65,17450.0,46.6981,46.7568,46.6687,46.6687,17450.0
2025-03-03 14:10:00,47.65,47.72,47.61,47.72,5886.0,46.6687,46.7373,46.6295,46.7373,5886.0
2025-03-03 14:15:00,47.68,47.86,47.66,47.84,15851.0,46.6981,46.8744,46.6785,46.8548,15851.0
2025-03-03 14:20:00,47.86,47.86,47.75,47.81,9621.0,46.8744,46.8744,46.7666,46.8254,9621.0
2025-03-03 14:25:00,47.85,47.9,47.84,47.88,6700.0,46.8646,46.9135,46.8548,46.894,6700.0
2025-03-03 14:30:00,47.89,47.89,47.59,47.7,14843.0,46.9038,46.9038,46.6099,46.7177,14843.0
2025-03-03 14:35:00,47.72,47.81,47.65,47.65,14066.0,46.7373,46.8254,46.6687,46.6687,14066.0
2025-03-03 14:40:00,47.62,47.63,47.51,47.63,16840.0,46.6393,46.6491,46.5316,46.6491,16840.0
2025-03-03 14:45:00,47.59,47.87,47.59,47.85,13120.0,46.6099,46.8842,46.6099,46.8646,13120.0
2025-03-03 14:50:00,47.85,48.4,47.79,48.24,189665.0,46.8646,47.4033,46.8058,47.2465,189665.0
2025-03-03 14:55:00,48.24,48.4,48.06,48.37,100409.0,47.2465,47.4033,47.0703,47.3739,100409.0
2025-03-03 15:00:00,48.38,48.85,48.38,48.68,79456.0,47.3837,47.844,47.3837,47.6775,79456.0
2025-03-03 15:05:00,48.7,48.92,48.65,48.91,31567.0,47.6971,47.9125,47.6481,47.9027,31567.0
2025-03-03 15:10:00,48.84,49.16,48.83,48.97,58050.0,47.8342,48.1476,47.8244,47.9615,58050.0
2025-03-03 15:15:00,49.01,49.04,48.84,49.02,52141.0,48.0007,48.0301,47.8342,48.0105,52141.0
2025-03-03 15:20:00,49.05,49.12,48.96,49.09,39123.0,48.0399,48.1084,47.9517,48.079,39123.0
2025-03-03 15:25:00,49.08,49.38,49.06,49.31,28797.0,48.0692,48.3631,48.0497,48.2945,28797.0
2025-03-03 15:30:00,49.27,49.3,49.04,49.29,30196.0,48.2553,48.2847,48.0301,48.2749,30196.0
2025-03-03 15:35:00,49.23,49.52,49.23,49.49,45541.0,48.2162,48.5002,48.2162,48.4708,45541.0
2025-03-03 15:40:00,49.49,49.58,49.39,49.44,54498.0,48.4708,48.559,48.3729,48.4218,54498.0
2025-03-03 15:45:00,49.46,49.48,49.05,49.14,76984.0,48.4414,48.461,48.0399,48.128,76984.0
2025-03-03 15:50:00,49.16,49.2,49.01,49.02,124606.0,48.1476,48.1868,48.0007,48.0105,124606.0
2025-03-03 15:55:00,49.02,49.05,48.71,48.72,164355.0,48.0105,48.0399,47.7069,47.7167,164355.0
2025-03-04 09:30:00,49.59,50.25,49.54,50.15,250458.0,48.5687,49.2152,48.5198,49.1172,250458.0
2025-03-04 09:35:00,50.17,50.2,49.99,50.06,111700.0,49.1368,49.1662,48.9605,49.0291,111700.0
2025-03-04 09:40:00,50.1,50.33,49.93,50.16,155657.0,49.0682,49.2935,48.9017,49.127,155657.0
2025-03-04 09:45:00,50.17,50.36,50.08,50.35,93930.0,49.1368,49.3229,49.0487,49.3131,93930.0
2025-03-04 09:50:00,50.36,50.59,50.31,50.55,150273.0,49.3229,49.5482,49.2739,49.509,150273.0
2025-03-04 09:55:00,50.52,50.77,50.47,50.71,213381.0,49.4796,49.7244,49.4306,49.6657,213381.0
2025-03-04 10:00:00,50.71,50.87,50.6,50.71,167529.0,49.6657,49.8224,49.5579,49.6657,167529.0
2025-03-04 10:05:00,50.71,50.9,50.6,50.85,101127.0,49.6657,49.8518,49.5579,49.8028,101127.0
2025-03-04 10:10:00,50.87,51.02,50.79,50.9,169680.0,49.8224,49.9693,49.744,49.8518,169680.0
2025-03-04 10:15:00,50.92,51.24,50.9,51.18,95023.0,49.8714,50.1848,49.8518,50.126,95023.0
2025-03-04 10:20:00,51.16,51.3,51.01,51.09,112799.0,50.1064,50.2435,49.9595,50.0379,112799.0
2025-03-04 10:25:00,51.11,51.18,50.77,50.85,109419.0,50.0574,50.126,49.7244,49.8028,109419.0
2025-03-04 10:30:00,50.88,50.9,50.63,50.74,89862.0,49.8322,49.8518,49.5873,49.6951,89862.0
2025-03-04 10:35:00,50.75,50.96,50.67,50.92,106535.0,49.7049,49.9105,49.6265,49.8714,106535.0
2025-03-04 10:40:00,50.92,51.09,50.8,50.9,73777.0,49.8714,50.0379,49.7538,49.8518,73777.0
2025-03-04 10:45:00,50.9,51.31,50.86,51.04,110332.0,49.8518,50.2533,49.8126,49.9889,110332.0
2025-03-04 10:50:00,51.05,51.39,51.04,51.31,64323.0,49.9987,50.3317,49.9889,50.2533,64323.0
2025-03-04 10:55:00,51.29,51.4,51.17,51.19,84080.0,50.2337,50.3415,50.1162,50.1358,84080.0
2025-03-04 11:00:00,51.18,51.4,51.1,51.26,73061.0,50.126,50.3415,50.0476,50.2044,73061.0
2025-03-04 11:05:00,51.27,51.47,51.27,51.43,63456.0,50.2141,50.41,50.2141,50.3709,63456.0
2025-03-04 11:10:00,51.41,51.45,50.99,51.0,79326.0,50.3513,50.3904,49.9399,49.9497,79326.0
2025-03-04 11:15:00,51.03,51.26,50.91,51.26,64895.0,49.9791,50.2044,49.8616,50.2044,64895.0
2025-03-04 11:20:00,51.26,51.38,51.08,51.36,71967.0,50.2044,50.3219,50.0281,50.3023,71967.0
2025-03-04 11:25:00,51.38,51.57,51.35,51.39,99090.0,50.3219,50.508,50.2925,50.3317,99090.0
2025-03-04 11:30:00,51.39,51.39,51.2,51.36,108457.0,50.3317,50.3317,50.1456,50.3023,108457.0
2025-03-04 11:35:00,51.38,51.42,51.21,51.33,42974.0,50.3219,50.3611,50.1554,50.2729,42974.0
2025-03-04 11:40:00,51.35,51.35,50.98,50.99,53825.0,50.2925,50.2925,49.9301,49.9399,53825.0
2025-03-04 11:45:00,51.0,51.17,50.95,50.99,50452.0,49.9497,50.1162,49.9007,49.9399,50452.0
2025-03-04 11:50:00,51.03,51.16,50.9,51.01,48821.0,49.9791,50.1064,49.8518,49.9595,48821.0
2025-03-04 11:55:00,51.01,51.08,50.94,51.04,36311.0,49.9595,50.0281,49.8909,49.9889,36311.0
2025-03-04 12:00:00,50.98,51.08,50.88,50.95,52775.0,49.9301,50.0281,49.8322,49.9007,52775.0
2025-03-04 12:05:00,50.95,51.16,50.95,51.04,27479.0,49.9007,50.1064,49.9007,49.9889,27479.0
2025-03-04 12:10:00,51.03,51.03,50.83,50.92,36554.0,49.9791,49.9791,49.7832,49.8714,36554.0
2025-03-04 12:15:00,50.91,50.93,50.82,50.88,26210.0,49.8616,49.8811,49.7734,49.8322,26210.0
2025-03-04 12:20:00,50.92,50.94,50.76,50.81,53320.0,49.8714,49.8909,49.7147,49.7636,53320.0
2025-03-04 12:25:00,50.84,50.85,50.59,50.72,60974.0,49.793,49.8028,49.5482,49.6755,60974.0
2025-03-04 12:30:00,50.73,50.94,50.68,50.69,30503.0,49.6853,49.8909,49.6363,49.6461,30503.0
2025-03-04 12:35:00,50.69,50.77,50.62,50.68,28313.0,49.6461,49.7244,49.5775,49.6363,28313.0
2025-03-04 12:40:00,50.7,50.87,50.62,50.74,116446.0,49.6559,49.8224,49.5775,49.6951,116446.0
2025-03-04 12:45:00,50.76,50.79,50.6,50.73,37274.0,49.7147,49.744,49.5579,49.6853,37274.0
2025-03-04 12:50:00,50.75,51.11,50.75,50.86,30624.0,49.7049,50.0574,49.7049,49.8126,30624.0
2025-03-04 12:55:00,50.85,51.02,50.83,50.96,22839.0,49.8028,49.9693,49.7832,49.9105,22839.0
2025-03-04 13:00:00,50.99,50.99,50.77,50.83,35130.0,49.9399,49.9399,49.7244,49.7832,35130.0
2025-03-04 13:05:00,50.85,50.86,50.47,50.48,59356.0,49.8028,49.8126,49.4306,49.4404,59356.0
2025-03-04 13:10:00,50.54,50.54,50.2,50.25,52081.0,49.4992,49.4992,49.1662,49.2152,52081.0
2025-03-04 13:15:00,50.26,50.58,50.26,50.44,28019.0,49.2249,49.5384,49.2249,49.4012,28019.0
2025-03-04 13:20:00,50.45,50.67,50.42,50.58,23947.0,49.411,49.6265,49.3817,49.5384,23947.0
2025-03-04 13:25:00,50.59,50.72,50.55,50.68,33337.0,49.5482,49.6755,49.509,49.6363,33337.0
2025-03-04 13:30:00,50.71,50.78,50.52,50.53,28922.0,49.6657,49.7342,49.4796,49.4894,28922.0
2025-03-04 13:35:00,50.52,50.64,50.45,50.45,22326.0,49.4796,49.5971,49.411,49.411,22326.0
2025-03-04 13:40:00,50.44,50.49,50.3,50.39,38305.0,49.4012,49.4502,49.2641,49.3523,38305.0
2025-03-04 13:45:00,50.36,50.42,50.24,50.39,30535.0,49.3229,49.3817,49.2054,49.3523,30535.0
2025-03-04 13:50:00,50.4,50.42,50.21,50.27,34307.0,49.3621,49.3817,49.176,49.2347,34307.0
2025-03-04 13:55:00,50.22,50.22,49.99,50.09,52639.0,49.1858,49.1858,48.9605,49.0584,52639.0
2025-03-04 14:00:00,50.11,50.12,49.81,49.85,76023.0,49.078,49.0878,48.7842,48.8234,76023.0
2025-03-04 14:05:00,49.86,49.89,49.61,49.68,54457.0,48.8332,48.8626,48.5883,48.6569,54457.0
2025-03-04 14:10:00,49.67,49.87,49.65,49.78,19837.0,48.6471,48.843,48.6275,48.7548,19837.0
2025-03-04 14:15:00,49.78,49.83,49.69,49.74,20691.0,48.7548,48.8038,48.6667,48.7157,20691.0
2025-03-04 14:20:00,49.73,49.79,49.54,49.6,17651.0,48.7059,48.7646,48.5198,48.5785,17651.0
2025-03-04 14:25:00,49.6,49.93,49.56,49.91,23492.0,48.5785,48.9017,48.5394,48.8822,23492.0
2025-03-04 14:30:00,49.9,50.04,49.84,49.94,42143.0,48.8724,49.0095,48.8136,48.9115,42143.0
2025-03-04 14:35:00,49.95,49.95,49.71,49.76,34968.0,48.9213,48.9213,48.6863,48.7352,34968.0
2025-03-04 14:40:00,49.67,49.81,49.65,49.72,33823.0,48.6471,48.7842,48.6275,48.6961,33823.0
2025-03-04 14:45:00,49.7,49.75,49.52,49.69,38883.0,48.6765,48.7255,48.5002,48.6667,38883.0
2025-03-04 14:50:00,49.67,49.67,49.54,49.66,12958.0,48.6471,48.6471,48.5198,48.6373,12958.0
2025-03-04 14:55:00,49.66,49.67,49.49,49.53,24690.0,48.6373,48.6471,48.4708,48.51,24690.0
2025-03-04 15:00:00,49.54,49.75,49.42,49.7,28078.0,48.5198,48.7255,48.4022,48.6765,28078.0
2025-03-04 15:05:00,49.7,49.74,49.58,49.64,11713.0,48.6765,48.7157,48.559,48.6177,11713.0
2025-03-04 15:10:00,49.66,49.66,49.47,49.56,17604.0,48.6373,48.6373,48.4512,48.5394,17604.0
2025-03-04 15:15:00,49.56,49.62,49.39,49.4,30914.0,48.5394,48.5981,48.3729,48.3827,30914.0
2025-03-04 15:20:00,49.4,49.41,49.09,49.1,42187.0,48.3827,48.3925,48.079,48.0888,42187.0
2025-03-04 15:25:00,49.11,49.43,49.11,49.42,49527.0,48.0986,48.412,48.0986,48.4022,49527.0
2025-03-04 15:30:00,49.41,50.19,49.4,50.03,91977.0,48.3925,49.1564,48.3827,48.9997,91977.0
2025-03-04 15:35:00,50.02,50.2,49.93,50.15,90249.0,48.9899,49.1662,48.9017,49.1172,90249.0
2025-03-04 15:40:00,50.16,50.45,50.12,50.21,114369.0,49.127,49.411,49.0878,49.176,114369.0
2025-03-04 15:45:00,50.18,50.67,50.05,50.61,71514.0,49.1466,49.6265,49.0193,49.5677,71514.0
2025-03-04 15:50:00,50.63,51.34,50.63,50.98,177479.0,49.5873,50.2827,49.5873,49.9301,177479.0
2025-03-04 15:55:00,50.95,51.12,50.9,51.0,109417.0,49.9007,50.0672,49.8518,49.9497,109417.0
2025-03-05 09:30:00,51.11,51.16,50.62,50.65,100857.0,50.0574,50.1064,49.5775,49.6069,100857.0
2025-03-05 09:35:00,50.62,50.86,50.49,50.51,69297.0,49.5775,49.8126,49.4502,49.4698,69297.0
2025-03-05 09:40:00,50.5,50.55,50.27,50.35,64910.0,49.46,49.509,49.2347,49.3131,64910.0
2025-03-05 09:45:00,50.35,50.54,50.23,50.54,54610.0,49.3131,49.4992,49.1956,49.4992,54610.0
2025-03-05 09:50:00,50.58,50.67,50.38,50.6,51467.0,49.5384,49.6265,49.3425,49.5579,51467.0
2025-03-05 09:55:00,50.62,51.0,50.58,50.85,80407.0,49.5775,49.9497,49.5384,49.8028,80407.0
2025-03-05 10:00:00,50.81,50.81,50.06,50.32,224756.0,49.7636,49.7636,49.0291,49.2837,224756.0
2025-03-05 10:05:00,50.3,50.44,50.07,50.2,59425.0,49.2641,49.4012,49.0389,49.1662,59425.0
2025-03-05 10:10:00,50.21,50.41,50.16,50.34,38557.0,49.176,49.3719,49.127,49.3033,38557.0
2025-03-05 10:15:00,50.31,50.66,50.29,50.62,62663.0,49.2739,49.6167,49.2543,49.5775,62663.0
2025-03-05 10:20:00,50.58,50.89,50.52,50.79,62741.0,49.5384,49.842,49.4796,49.744,62741.0
2025-03-05 10:25:00,50.74,50.87,50.66,50.78,27447.0,49.6951,49.8224,49.6167,49.7342,27447.0
2025-03-05 10:30:00,50.77,50.87,50.52,50.59,35048.0,49.7244,49.8224,49.4796,49.5482,35048.0
2025-03-05 10:35:00,50.62,50.67,50.26,50.36,30539.0,49.5775,49.6265,49.2249,49.3229,30539.0
2025-03-05 10:40:00,50.42,50.65,50.41,50.57,36462.0,49.3817,49.6069,49.3719,49.5286,36462.0
2025-03-05 10:45:00,50.55,50.63,50.36,50.63,42301.0,49.509,49.5873,49.3229,49.5873,42301.0
2025-03-05 10:50:00,50.64,50.81,50.47,50.52,14432.0,49.5971,49.7636,49.4306,49.4796,14432.0
2025-03-05 10:55:00,50.47,50.6,50.37,50.6,13787.0,49.4306,49.5579,49.3327,49.5579,13787.0
2025-03-05 11:00:00,50.62,50.91,50.62,50.84,28610.0,49.5775,49.8616,49.5775,49.793,28610.0
2025-03-05 11:05:00,50.79,51.02,50.78,51.0,18845.0,49.744,49.9693,49.7342,49.9497,18845.0
2025-03-05 11:10:00,50.95,51.32,50.95,51.05,45623.0,49.9007,50.2631,49.9007,49.9987,45623.0
2025-03-05 11:15:00,51.03,51.17,51.01,51.14,30668.0,49.9791,50.1162,49.9595,50.0868,30668.0
2025-03-05 11:20:00,51.19,51.26,51.09,51.09,24236.0,50.1358,50.2044,50.0379,50.0379,24236.0
2025-03-05 11:25:00,51.09,51.32,51.09,51.1,25543.0,50.0379,50.2631,50.0379,50.0476,25543.0
2025-03-05 11:30:00,51.12,51.33,51.12,51.31,23724.0,50.0672,50.2729,50.0672,50.2533,23724.0
2025-03-05 11:35:00,51.26,51.31,51.04,51.07,19796.0,50.2044,50.2533,49.9889,50.0183,19796.0
2025-03-05 11:40:00,51.11,51.35,51.1,51.29,17274.0,50.0574,50.2925,50.0476,50.2337,17274.0
2025-03-05 11:45:00,51.24,51.35,51.21,51.24,16547.0,50.1848,50.2925,50.1554,50.1848,16547.0
2025-03-05 11:50:00,51.27,51.4,51.22,51.23,7452.0,50.2141,50.3415,50.1652,50.175,7452.0
2025-03-05 11:55:00,51.19,51.24,50.59,50.72,150848.0,50.1358,50.1848,49.5482,49.6755,150848.0
2025-03-05 12:00:00,50.76,50.77,50.29,50.62,41910.0,49.7147,49.7244,49.2543,49.5775,41910.0
2025-03-05 12:05:00,50.63,50.7,50.56,50.6,19394.0,49.5873,49.6559,49.5188,49.5579,19394.0
2025-03-05 12:10:00,50.54,50.63,50.5,50.62,15337.0,49.4992,49.5873,49.46,49.5775,15337.0
2025-03-05 12:15:00,50.61,50.62,50.45,50.55,15861.0,49.5677,49.5775,49.411,49.509,15861.0
2025-03-05 12:20:00,50.56,50.6,50.31,50.39,52320.0,49.5188,49.5579,49.2739,49.3523,52320.0
2025-03-05 12:25:00,50.33,50.4,50.22,50.26,13600.0,49.2935,49.3621,49.1858,49.2249,13600.0
2025-03-05 12:30:00,50.2,50.25,50.12,50.14,8518.0,49.1662,49.2152,49.0878,49.1074,8518.0
2025-03-05 12:35:00,50.16,50.21,50.08,50.1,76642.0,49.127,49.176,49.0487,49.0682,76642.0
2025-03-05 12:40:00,50.09,50.16,50.06,50.1,16559.0,49.0584,49.127,49.0291,49.0682,16559.0
2025-03-05 12:45:00,50.15,50.37,50.12,50.13,10804.0,49.1172,49.3327,49.0878,49.0976,10804.0
2025-03-05 12:50:00,50.11,50.15,49.86,50.01,21051.0,49.078,49.1172,48.8332,48.9801,21051.0
2025-03-05 12:55:00,50.01,50.01,49.83,49.86,36372.0,48.9801,48.9801,48.8038,48.8332,36372.0
2025-03-05 13:00:00,49.88,49.91,49.77,49.85,54471.0,48.8528,48.8822,48.745,48.8234,54471.0
2025-03-05 13:05:00,49.85,50.47,49.72,50.39,101122.0,48.8234,49.4306,48.6961,49.3523,101122.0
2025-03-05 13:10:00,50.39,50.39,50.08,50.22,37344.0,49.3523,49.3523,49.0487,49.1858,37344.0
2025-03-05 13:15:00,50.28,50.32,50.13,50.21,6835.0,49.2445,49.2837,49.0976,49.176,6835.0
2025-03-05 13:20:00,50.15,50.25,50.1,50.14,11206.0,49.1172,49.2152,49.0682,49.1074,11206.0
2025-03-05 13:25:00,50.1,50.26,50.09,50.24,13847.0,49.0682,49.2249,49.0584,49.2054,13847.0
2025-03-05 13:30:00,50.22,50.5,50.16,50.33,23095.0,49.1858,49.46,49.127,49.2935,23095.0
2025-03-05 13:35:00,50.37,50.42,50.21,50.24,47086.0,49.3327,49.3817,49.176,49.2054,47086.0
2025-03-05 13:40:00,50.26,50.49,50.25,50.49,20115.0,49.2249,49.4502,49.2152,49.4502,20115.0
2025-03-05 13:45:00,50.42,50.42,50.04,50.05,22634.0,49.3817,49.3817,49.0095,49.0193,22634.0
2025-03-05 13:50:00,50.04,50.05,49.9,49.93,42985.0,49.0095,49.0193,48.8724,48.9017,42985.0
2025-03-05 13:55:00,49.93,49.93,49.66,49.66,10983.0,48.9017,48.9017,48.6373,48.6373,10983.0
2025-03-05 14:00:00,49.68,49.81,49.44,49.44,37917.0,48.6569,48.7842,48.4218,48.4218,37917.0
2025-03-05 14:05:00,49.48,49.48,49.05,49.05,42189.0,48.461,48.461,48.0399,48.0399,42189.0
2025-03-05 14:10:00,49.07,49.15,48.96,49.01,32887.0,48.0595,48.1378,47.9517,48.0007,32887.0
2025-03-05 14:15:00,49.0,49.32,48.92,49.28,29903.0,47.9909,48.3043,47.9125,48.2651,29903.0
2025-03-05 14:20:00,49.29,49.37,48.98,49.0,22700.0,48.2749,48.3533,47.9713,47.9909,22700.0
2025-03-05 14:25:00,49.03,49.24,49.03,49.24,25210.0,48.0203,48.226,48.0203,48.226,25210.0
2025-03-05 14:30:00,49.19,49.28,49.12,49.22,14913.0,48.177,48.2651,48.1084,48.2064,14913.0
2025-03-05 14:35:00,49.2,49.43,49.15,49.2,33170.0,48.1868,48.412,48.1378,48.1868,33170.0
2025-03-05 14:40:00,49.22,49.27,49.09,49.27,18260.0,48.2064,48.2553,48.079,48.2553,18260.0
2025-03-05 14:45:00,49.26,49.3,49.08,49.11,11422.0,48.2455,48.2847,48.0692,48.0986,11422.0
2025-03-05 14:50:00,49.03,49.14,49.0,49.04,16015.0,48.0203,48.128,47.9909,48.0301,16015.0
2025-03-05 14:55:00,49.06,49.27,48.97,49.24,18829.0,48.0497,48.2553,47.9615,48.226,18829.0
2025-03-05 15:00:00,49.25,49.25,48.85,48.92,38445.0,48.2357,48.2357,47.844,47.9125,38445.0
2025-03-05 15:05:00,48.92,48.99,48.82,48.88,34930.0,47.9125,47.9811,47.8146,47.8734,34930.0
2025-03-05 15:10:00,48.89,48.92,48.82,48.86,10043.0,47.8832,47.9125,47.8146,47.8538,10043.0
2025-03-05 15:15:00,48.88,49.43,48.88,49.21,42811.0,47.8734,48.412,47.8734,48.1966,42811.0
2025-03-05 15:20:00,49.17,49.37,49.11,49.23,21017.0,48.1574,48.3533,48.0986,48.2162,21017.0
2025-03-05 15:25:00,49.25,49.25,48.94,48.99,8469.0,48.2357,48.2357,47.9321,47.9811,8469.0
2025-03-05 15:30:00,49.02,49.34,49.0,49.27,31537.0,48.0105,48.3239,47.9909,48.2553,31537.0
2025-03-05 15:35:00,49.25,49.38,49.17,49.17,18206.0,48.2357,48.3631,48.1574,48.1574,18206.0
2025-03-05 15:40:00,49.19,49.25,49.08,49.19,12311.0,48.177,48.2357,48.0692,48.177,12311.0
2025-03-05 15:45:00,49.2,49.42,49.2,49.33,25003.0,48.1868,48.4022,48.1868,48.3141,25003.0
2025-03-05 15:50:00,49.34,49.77,49.2,49.25,84669.0,48.3239,48.745,48.1868,48.2357,84669.0
2025-03-05 15:55:00,49.26,49.33,49.14,49.31,113242.0,48.2455,48.3141,48.128,48.2945,113242.0
2025-03-06 09:30:00,50.73,51.05,50.6,50.99,127726.0,49.6853,49.9987,49.5579,49.9399,127726.0
2025-03-06 09:35:00,51.0,51.2,50.98,51.02,126098.0,49.9497,50.1456,49.9301,49.9693,126098.0
2025-03-06 09:40:00,51.02,51.41,50.97,51.33,115884.0,49.9693,50.3513,49.9203,50.2729,115884.0
2025-03-06 09:45:00,51.34,51.34,51.0,51.08,82581.0,50.2827,50.2827,49.9497,50.0281,82581.0
2025-03-06 09:50:00,51.07,51.09,50.74,51.02,60221.0,50.0183,50.0379,49.6951,49.9693,60221.0
2025-03-06 09:55:00,51.03,51.17,50.99,51.13,44684.0,49.9791,50.1162,49.9399,50.077,44684.0
2025-03-06 10:00:00,51.14,51.16,50.62,50.64,129158.0,50.0868,50.1064,49.5775,49.5971,129158.0
2025-03-06 10:05:00,50.65,50.65,50.34,50.36,115139.0,49.6069,49.6069,49.3033,49.3229,115139.0
2025-03-06 10:10:00,50.42,50.49,50.25,50.29,52417.0,49.3817,49.4502,49.2152,49.2543,52417.0
2025-03-06 10:15:00,50.3,50.37,50.19,50.26,76545.0,49.2641,49.3327,49.1564,49.2249,76545.0
2025-03-06 10:20:00,50.27,50.29,50.14,50.27,110559.0,49.2347,49.2543,49.1074,49.2347,110559.0
2025-03-06 10:25:00,50.3,50.44,50.06,50.08,46031.0,49.2641,49.4012,49.0291,49.0487,46031.0
2025-03-06 10:30:00,50.08,50.17,49.99,50.02,103424.0,49.0487,49.1368,48.9605,48.9899,103424.0
2025-03-06 10:35:00,50.05,50.09,49.74,49.75,51376.0,49.0193,49.0584,48.7157,48.7255,51376.0
2025-03-06 10:40:00,49.78,49.79,49.6,49.65,56112.0,48.7548,48.7646,48.5785,48.6275,56112.0
2025-03-06 10:45:00,49.66,49.78,49.61,49.75,36632.0,48.6373,48.7548,48.5883,48.7255,36632.0
2025-03-06 10:50:00,49.76,50.06,49.75,50.06,60963.0,48.7352,49.0291,48.7255,49.0291,60963.0
2025-03-06 10:55:00,50.04,50.1,49.74,49.74,45460.0,49.0095,49.0682,48.7157,48.7157,45460.0
2025-03-06 11:00:00,49.74,49.75,49.62,49.68,32372.0,48.7157,48.7255,48.5981,48.6569,32372.0
2025-03-06 11:05:00,49.71,49.74,49.44,49.47,51502.0,48.6863,48.7157,48.4218,48.4512,51502.0
2025-03-06 11:10:00,49.46,49.69,49.43,49.68,63605.0,48.4414,48.6667,48.412,48.6569,63605.0
2025-03-06 11:15:00,49.65,49.82,49.61,49.77,45565.0,48.6275,48.794,48.5883,48.745,45565.0
2025-03-06 11:20:00,49.79,50.0,49.75,49.84,46348.0,48.7646,48.9703,48.7255,48.8136,46348.0
2025-03-06 11:25:00,49.78,50.08,49.61,49.73,123836.0,48.7548,49.0487,48.5883,48.7059,123836.0
2025-03-06 11:30:00,49.74,49.79,49.4,49.62,57993.0,48.7157,48.7646,48.3827,48.5981,57993.0
2025-03-06 11:35:00,49.58,50.08,49.57,50.05,31332.0,48.559,49.0487,48.5492,49.0193,31332.0
2025-03-06 11:40:00,50.06,50.21,50.0,50.12,20072.0,49.0291,49.176,48.9703,49.0878,20072.0
2025-03-06 11:45:00,50.09,50.15,50.02,50.15,18625.0,49.0584,49.1172,48.9899,49.1172,18625.0
2025-03-06 11:50:00,50.25,50.54,50.24,50.45,38079.0,49.2152,49.4992,49.2054,49.411,38079.0
2025-03-06 11:55:00,50.47,50.68,50.47,50.65,47207.0,49.4306,49.6363,49.4306,49.6069,47207.0
2025-03-06 12:00:00,50.67,50.87,50.55,50.86,89717.0,49.6265,49.8224,49.509,49.8126,89717.0
2025-03-06 12:05:00,50.87,51.04,50.8,50.83,53621.0,49.8224,49.9889,49.7538,49.7832,53621.0
2025-03-06 12:10:00,50.82,51.01,50.81,50.99,36918.0,49.7734,49.9595,49.7636,49.9399,36918.0
2025-03-06 12:15:00,50.99,51.01,50.78,50.83,32224.0,49.9399,49.9595,49.7342,49.7832,32224.0
2025-03-06 12:20:00,50.82,50.89,50.64,50.89,44609.0,49.7734,49.842,49.5971,49.842,44609.0
2025-03-06 12:25:00,50.89,51.14,50.89,51.05,70892.0,49.842,50.0868,49.842,49.9987,70892.0
2025-03-06 12:30:00,51.07,51.08,50.83,51.02,39384.0,50.0183,50.0281,49.7832,49.9693,39384.0
2025-03-06 12:35:00,51.01,51.15,51.0,51.14,27712.0,49.9595,50.0966,49.9497,50.0868,27712.0
2025-03-06 12:40:00,51.15,51.17,50.87,51.1,81929.0,50.0966,50.1162,49.8224,50.0476,81929.0
2025-03-06 12:45:00,51.08,51.4,51.08,51.34,76454.0,50.0281,50.3415,50.0281,50.2827,76454.0
2025-03-06 12:50:00,51.34,51.35,51.2,51.2,33004.0,50.2827,50.2925,50.1456,50.1456,33004.0
2025-03-06 12:55:00,51.2,51.2,50.78,50.9,40887.0,50.1456,50.1456,49.7342,49.8518,40887.0
2025-03-06 13:00:00,50.92,51.09,50.89,51.05,29881.0,49.8714,50.0379,49.842,49.9987,29881.0
2025-03-06 13:05:00,51.03,51.13,50.93,51.03,34048.0,49.9791,50.077,49.8811,49.9791,34048.0
2025-03-06 13:10:00,51.02,51.12,50.88,50.9,37481.0,49.9693,50.0672,49.8322,49.8518,37481.0
2025-03-06 13:15:00,50.85,50.85,50.64,50.7,42618.0,49.8028,49.8028,49.5971,49.6559,42618.0
2025-03-06 13:20:00,50.71,50.75,50.63,50.65,18488.0,49.6657,49.7049,49.5873,49.6069,18488.0
2025-03-06 13:25:00,50.68,51.03,50.65,50.99,32336.0,49.6363,49.9791,49.6069,49.9399,32336.0
2025-03-06 13:30:00,51.01,51.01,50.83,50.99,29273.0,49.9595,49.9595,49.7832,49.9399,29273.0
2025-03-06 13:35:00,50.98,51.27,50.92,51.26,35097.0,49.9301,50.2141,49.8714,50.2044,35097.0
2025-03-06 13:40:00,51.28,51.45,51.22,51.23,45707.0,50.2239,50.3904,50.1652,50.175,45707.0
2025-03-06 13:45:00,51.23,51.28,51.03,51.14,30968.0,50.175,50.2239,49.9791,50.0868,30968.0
2025-03-06 13:50:00,51.16,51.16,50.94,51.05,37702.0,50.1064,50.1064,49.8909,49.9987,37702.0
2025-03-06 13:55:00,51.05,51.12,50.99,51.07,40168.0,49.9987,50.0672,49.9399,50.0183,40168.0
2025-03-06 14:00:00,51.07,51.26,51.05,51.26,21578.0,50.0183,50.2044,49.9987,50.2044,21578.0
2025-03-06 14:05:00,51.22,51.28,51.14,51.14,9439.0,50.1652,50.2239,50.0868,50.0868,9439.0
2025-03-06 14:10:00,51.07,51.12,50.95,51.09,11124.0,50.0183,50.0672,49.9007,50.0379,11124.0
2025-03-06 14:15:00,51.11,51.26,51.0,51.25,50591.0,50.0574,50.2044,49.9497,50.1946,50591.0
2025-03-06 14:20:00,51.24,51.33,51.15,51.15,15938.0,50.1848,50.2729,50.0966,50.0966,15938.0
2025-03-06 14:25:00,51.19,51.4,51.19,51.32,24998.0,50.1358,50.3415,50.1358,50.2631,24998.0
2025-03-06 14:30:00,51.34,51.4,51.19,51.28,47791.0,50.2827,50.3415,50.1358,50.2239,47791.0
2025-03-06 14:35:00,51.28,51.3,51.15,51.21,20951.0,50.2239,50.2435,50.0966,50.1554,20951.0
2025-03-06 14:40:00,51.22,51.22,50.89,51.02,31036.0,50.1652,50.1652,49.842,49.9693,31036.0
2025-03-06 14:45:00,50.96,50.97,50.51,50.64,81036.0,49.9105,49.9203,49.4698,49.5971,81036.0
2025-03-06 14:50:00,50.63,50.66,50.37,50.63,76639.0,49.5873,49.6167,49.3327,49.5873,76639.0
2025-03-06 14:55:00,50.63,51.28,50.62,51.25,63415.0,49.5873,50.2239,49.5775,50.1946,63415.0
2025-03-06 15:00:00,51.25,51.37,50.98,51.01,54035.0,50.1946,50.3121,49.9301,49.9595,54035.0
2025-03-06 15:05:00,51.02,51.11,50.89,50.97,32382.0,49.9693,50.0574,49.842,49.9203,32382.0
2025-03-06 15:10:00,50.99,51.0,50.78,50.78,51773.0,49.9399,49.9497,49.7342,49.7342,51773.0
2025-03-06 15:15:00,50.81,50.97,50.71,50.75,21264.0,49.7636,49.9203,49.6657,49.7049,21264.0
2025-03-06 15:20:00,50.78,51.18,50.7,51.09,18202.0,49.7342,50.126,49.6559,50.0379,18202.0
2025-03-06 15:25:00,51.08,51.12,50.77,50.8,14728.0,50.0281,50.0672,49.7244,49.7538,14728.0
2025-03-06 15:30:00,50.8,50.85,50.5,50.79,54978.0,49.7538,49.8028,49.46,49.744,54978.0
2025-03-06 15:35:00,50.85,50.91,50.67,50.91,27468.0,49.8028,49.8616,49.6265,49.8616,27468.0
2025-03-06 15:40:00,50.86,51.09,50.86,51.06,30175.0,49.8126,50.0379,49.8126,50.0085,30175.0
2025-03-06 15:45:00,51.08,51.1,50.73,50.73,24909.0,50.0281,50.0476,49.6853,49.6853,24909.0
2025-03-06 15:50:00,50.72,50.85,50.61,50.65,49984.0,49.6755,49.8028,49.5677,49.6069,49984.0
2025-03-06 15:55:00,50.64,50.88,50.6,50.79,64599.0,49.5971,49.8322,49.5579,49.744,64599.0
2025-03-07 09:30:00,51.55,51.57,50.95,50.98,179651.0,50.4884,50.508,49.9007,49.9301,179651.0
2025-03-07 09:35:00,50.96,51.36,50.93,51.35,104214.0,49.9105,50.3023,49.8811,50.2925,104214.0
2025-03-07 09:40:00,51.34,51.34,50.73,50.93,168217.0,50.2827,50.2827,49.6853,49.8811,168217.0
2025-03-07 09:45:00,50.95,50.95,50.27,50.34,172499.0,49.9007,49.9007,49.2347,49.3033,172499.0
2025-03-07 09:50:00,50.35,50.47,50.29,50.36,92846.0,49.3131,49.4306,49.2543,49.3229,92846.0
2025-03-07 09:55:00,50.37,50.75,50.27,50.74,86689.0,49.3327,49.7049,49.2347,49.6951,86689.0
2025-03-07 10:00:00,50.75,51.0,50.5,50.53,89474.0,49.7049,49.9497,49.46,49.4894,89474.0
2025-03-07 10:05:00,50.54,50.63,50.44,50.56,72488.0,49.4992,49.5873,49.4012,49.5188,72488.0
2025-03-07 10:10:00,50.55,50.96,50.49,50.89,69230.0,49.509,49.9105,49.4502,49.842,69230.0
2025-03-07 10:15:00,50.9,51.21,50.88,51.12,100794.0,49.8518,50.1554,49.8322,50.0672,100794.0
2025-03-07 10:20:00,51.13,51.14,50.7,50.81,72258.0,50.077,50.0868,49.6559,49.7636,72258.0
2025-03-07 10:25:00,50.8,50.93,50.76,50.8,47809.0,49.7538,49.8811,49.7147,49.7538,47809.0
2025-03-07 10:30:00,50.83,51.39,50.83,51.24,144939.0,49.7832,50.3317,49.7832,50.1848,144939.0
2025-03-07 10:35:00,51.27,51.62,51.26,51.56,84700.0,50.2141,50.5569,50.2044,50.4982,84700.0
2025-03-07 10:40:00,51.57,51.72,51.49,51.53,74941.0,50.508,50.6549,50.4296,50.4688,74941.0
2025-03-07 10:45:00,51.53,51.57,50.63,50.91,266248.0,50.4688,50.508,49.5873,49.8616,266248.0
2025-03-07 10:50:00,50.91,51.4,50.91,51.18,131702.0,49.8616,50.3415,49.8616,50.126,131702.0
2025-03-07 10:55:00,51.15,51.28,51.04,51.16,63091.0,50.0966,50.2239,49.9889,50.1064,63091.0
2025-03-07 11:00:00,51.16,51.3,51.08,51.22,65456.0,50.1064,50.2435,50.0281,50.1652,65456.0
2025-03-07 11:05:00,51.22,51.3,51.07,51.22,59972.0,50.1652,50.2435,50.0183,50.1652,59972.0
2025-03-07 11:10:00,51.22,51.35,51.17,51.27,60187.0,50.1652,50.2925,50.1162,50.2141,60187.0
2025-03-07 11:15:00,51.25,51.57,51.25,51.55,38487.0,50.1946,50.508,50.1946,50.4884,38487.0
2025-03-07 11:20:00,51.54,51.77,51.49,51.75,51344.0,50.4786,50.7039,50.4296,50.6843,51344.0
2025-03-07 11:25:00,51.76,52.04,51.71,51.99,137186.0,50.6941,50.9683,50.6451,50.9193,137186.0
2025-03-07 11:30:00,51.96,52.03,51.85,51.95,49738.0,50.8899,50.9585,50.7822,50.8801,49738.0
2025-03-07 11:35:00,51.94,52.02,51.92,51.98,24218.0,50.8703,50.9487,50.8508,50.9095,24218.0
2025-03-07 11:40:00,52.02,52.17,51.99,52.05,89574.0,50.9487,51.0956,50.9193,50.9781,89574.0
2025-03-07 11:45:00,52.05,52.23,51.96,52.14,53234.0,50.9781,51.1544,50.8899,51.0662,53234.0
2025-03-07 11:50:00,52.11,52.28,52.11,52.14,70898.0,51.0368,51.2033,51.0368,51.0662,70898.0
2025-03-07 11:55:00,52.16,52.18,51.97,51.97,68330.0,51.0858,51.1054,50.8997,50.8997,68330.0
2025-03-07 12:00:00,51.97,51.98,51.64,51.96,98441.0,50.8997,50.9095,50.5765,50.8899,98441.0
2025-03-07 12:05:00,51.91,52.21,51.82,52.16,83186.0,50.841,51.1348,50.7528,51.0858,83186.0
2025-03-07 12:10:00,52.14,52.29,51.98,52.01,52841.0,51.0662,51.2131,50.9095,50.9389,52841.0
2025-03-07 12:15:00,51.99,52.29,51.99,52.2,31200.0,50.9193,51.2131,50.9193,51.125,31200.0
2025-03-07 12:20:00,52.23,52.24,51.89,51.9,51789.0,51.1544,51.1642,50.8214,50.8312,51789.0
2025-03-07 12:25:00,51.91,51.93,51.77,51.77,16635.0,50.841,50.8606,50.7039,50.7039,16635.0
2025-03-07 12:30:00,51.81,51.88,51.41,51.46,40650.0,50.743,50.8116,50.3513,50.4002,40650.0
2025-03-07 12:35:00,51.5,51.58,51.17,51.35,87555.0,50.4394,50.5178,50.1162,50.2925,87555.0
2025-03-07 12:40:00,51.37,51.37,50.95,50.98,82125.0,50.3121,50.3121,49.9007,49.9301,82125.0
2025-03-07 12:45:00,50.98,50.98,50.68,50.85,114339.0,49.9301,49.9301,49.6363,49.8028,114339.0
2025-03-07 12:50:00,50.86,50.87,50.55,50.59,66880.0,49.8126,49.8224,49.509,49.5482,66880.0
2025-03-07 12:55:00,50.58,51.25,50.57,51.16,106557.0,49.5384,50.1946,49.5286,50.1064,106557.0
2025-03-07 13:00:00,51.16,51.19,50.62,50.63,70502.0,50.1064,50.1358,49.5775,49.5873,70502.0
2025-03-07 13:05:00,50.63,50.67,50.34,50.65,105504.0,49.5873,49.6265,49.3033,49.6069,105504.0
2025-03-07 13:10:00,50.68,50.8,50.42,50.42,74623.0,49.6363,49.7538,49.3817,49.3817,74623.0
2025-03-07 13:15:00,50.45,50.53,50.4,50.43,34780.0,49.411,49.4894,49.3621,49.3914,34780.0
2025-03-07 13:20:00,50.47,50.73,50.32,50.68,53202.0,49.4306,49.6853,49.2837,49.6363,53202.0
2025-03-07 13:25:00,50.69,50.83,50.63,50.74,40112.0,49.6461,49.7832,49.5873,49.6951,40112.0
2025-03-07 13:30:00,50.78,50.82,50.61,50.66,40508.0,49.7342,49.7734,49.5677,49.6167,40508.0
2025-03-07 13:35:00,50.72,50.72,50.22,50.24,42512.0,49.6755,49.6755,49.1858,49.2054,42512.0
2025-03-07 13:40:00,50.25,50.48,50.16,50.33,66652.0,49.2152,49.4404,49.127,49.2935,66652.0
2025-03-07 13:45:00,50.34,50.37,50.18,50.36,55158.0,49.3033,49.3327,49.1466,49.3229,55158.0
2025-03-07 13:50:00,50.32,50.4,50.18,50.21,49670.0,49.2837,49.3621,49.1466,49.176,49670.0
2025-03-07 13:55:00,50.2,50.3,50.13,50.15,17044.0,49.1662,49.2641,49.0976,49.1172,17044.0
2025-03-07 14:00:00,50.13,50.15,49.9,50.01,49567.0,49.0976,49.1172,48.8724,48.9801,49567.0
2025-03-07 14:05:00,50.01,50.35,50.01,50.33,43047.0,48.9801,49.3131,48.9801,49.2935,43047.0
2025-03-07 14:10:00,50.3,50.32,50.12,50.24,28692.0,49.2641,49.2837,49.0878,49.2054,28692.0
2025-03-07 14:15:00,50.17,50.19,50.0,50.0,17978.0,49.1368,49.1564,48.9703,48.9703,17978.0
2025-03-07 14:20:00,49.99,49.99,49.69,49.75,51311.0,48.9605,48.9605,48.6667,48.7255,51311.0
2025-03-07 14:25:00,49.73,50.06,49.73,49.9,55390.0,48.7059,49.0291,48.7059,48.8724,55390.0
2025-03-07 14:30:00,49.89,49.99,49.8,49.96,69830.0,48.8626,48.9605,48.7744,48.9311,69830.0
2025-03-07 14:35:00,49.93,50.14,49.81,49.89,172744.0,48.9017,49.1074,48.7842,48.8626,172744.0
2025-03-07 14:40:00,49.88,50.08,49.8,50.01,57072.0,48.8528,49.0487,48.7744,48.9801,57072.0
2025-03-07 14:45:00,50.06,50.2,50.02,50.2,42624.0,49.0291,49.1662,48.9899,49.1662,42624.0
2025-03-07 14:50:00,50.22,50.27,50.11,50.14,45245.0,49.1858,49.2347,49.078,49.1074,45245.0
2025-03-07 14:55:00,50.16,50.23,50.05,50.18,7880.0,49.127,49.1956,49.0193,49.1466,7880.0
2025-03-07 15:00:00,50.19,50.33,50.15,50.18,49501.0,49.1564,49.2935,49.1172,49.1466,49501.0
2025-03-07 15:05:00,50.22,50.22,49.93,49.94,24506.0,49.1858,49.1858,48.9017,48.9115,24506.0
2025-03-07 15:10:00,49.98,50.05,49.85,50.02,27367.0,48.9507,49.0193,48.8234,48.9899,27367.0
2025-03-07 15:15:00,50.05,50.29,49.81,49.87,38713.0,49.0193,49.2543,48.7842,48.843,38713.0
2025-03-07 15:20:00,49.92,50.14,49.91,50.11,20352.0,48.8919,49.1074,48.8822,49.078,20352.0
2025-03-07 15:25:00,50.1,50.1,49.96,49.99,19411.0,49.0682,49.0682,48.9311,48.9605,19411.0
2025-03-07 15:30:00,50.05,50.1,49.93,50.09,15066.0,49.0193,49.0682,48.9017,49.0584,15066.0
2025-03-07 15:35:00,50.03,50.61,50.02,50.47,76873.0,48.9997,49.5677,48.9899,49.4306,76873.0
2025-03-07 15:40:00,50.55,50.68,50.26,50.27,46966.0,49.509,49.6363,49.2249,49.2347,46966.0
2025-03-07 15:45:00,50.32,50.33,50.02,50.02,23658.0,49.2837,49.2935,48.9899,48.9899,23658.0
2025-03-07 15:50:00,50.04,50.23,49.88,49.88,83958.0,49.0095,49.1956,48.8528,48.8528,83958.0
2025-03-07 15:55:00,49.86,50.1,49.69,50.08,127894.0,48.8332,49.0682,48.6667,49.0487,127894.0
2025-03-10 09:30:00,51.79,51.82,51.2,51.6,129572.0,50.7234,50.7528,50.1456,50.5374,129572.0
2025-03-10 09:35:00,51.55,51.55,51.16,51.18,103667.0,50.4884,50.4884,50.1064,50.126,103667.0
2025-03-10 09:40:00,51.26,51.29,51.03,51.14,35564.0,50.2044,50.2337,49.9791,50.0868,35564.0
2025-03-10 09:45:00,51.12,51.35,51.06,51.13,29103.0,50.0672,50.2925,50.0085,50.077,29103.0
2025-03-10 09:50:00,51.14,51.32,51.01,51.26,76021.0,50.0868,50.2631,49.9595,50.2044,76021.0
2025-03-10 09:55:00,51.21,51.21,50.85,51.08,85340.0,50.1554,50.1554,49.8028,50.0281,85340.0
2025-03-10 10:00:00,51.08,51.29,51.04,51.25,60421.0,50.0281,50.2337,49.9889,50.1946,60421.0
2025-03-10 10:05:00,51.26,51.4,51.14,51.38,44037.0,50.2044,50.3415,50.0868,50.3219,44037.0
2025-03-10 10:10:00,51.34,51.42,51.1,51.18,55223.0,50.2827,50.3611,50.0476,50.126,55223.0
2025-03-10 10:15:00,51.19,51.38,51.07,51.33,58223.0,50.1358,50.3219,50.0183,50.2729,58223.0
2025-03-10 10:20:00,51.31,51.35,51.06,51.08,41237.0,50.2533,50.2925,50.0085,50.0281,41237.0
2025-03-10 10:25:00,51.08,51.24,51.02,51.22,26622.0,50.0281,50.1848,49.9693,50.1652,26622.0
2025-03-10 10:30:00,51.23,51.51,51.17,51.5,49690.0,50.175,50.4492,50.1162,50.4394,49690.0
2025-03-10 10:35:00,51.53,51.62,51.35,51.46,32193.0,50.4688,50.5569,50.2925,50.4002,32193.0
2025-03-10 10:40:00,51.46,51.55,51.37,51.47,48081.0,50.4002,50.4884,50.3121,50.41,48081.0
2025-03-10 10:45:00,51.48,51.55,51.29,51.41,22581.0,50.4198,50.4884,50.2337,50.3513,22581.0
2025-03-10 10:50:00,51.39,51.65,51.37,51.55,26172.0,50.3317,50.5863,50.3121,50.4884,26172.0
2025-03-10 10:55:00,51.61,51.62,51.37,51.39,26354.0,50.5471,50.5569,50.3121,50.3317,26354.0
2025-03-10 11:00:00,51.33,51.36,51.09,51.14,31576.0,50.2729,50.3023,50.0379,50.0868,31576.0
2025-03-10 11:05:00,51.14,51.26,51.07,51.08,17179.0,50.0868,50.2044,50.0183,50.0281,17179.0
2025-03-10 11:10:00,51.14,51.24,51.1,51.11,19234.0,50.0868,50.1848,50.0476,50.0574,19234.0
2025-03-10 11:15:00,51.19,51.42,51.1,51.42,59639.0,50.1358,50.3611,50.0476,50.3611,59639.0
2025-03-10 11:20:00,51.4,51.43,51.18,51.29,29201.0,50.3415,50.3709,50.126,50.2337,29201.0
2025-03-10 11:25:00,51.31,51.43,51.23,51.31,7717.0,50.2533,50.3709,50.175,50.2533,7717.0
2025-03-10 11:30:00,51.29,51.29,51.08,51.09,9840.0,50.2337,50.2337,50.0281,50.0379,9840.0
2025-03-10 11:35:00,51.12,51.35,51.06,51.35,17615.0,50.0672,50.2925,50.0085,50.2925,17615.0
2025-03-10 11:40:00,51.33,51.79,51.31,51.73,35903.0,50.2729,50.7234,50.2533,50.6647,35903.0
2025-03-10 11:45:00,51.71,51.73,51.51,51.53,19640.0,50.6451,50.6647,50.4492,50.4688,19640.0
2025-03-10 11:50:00,51.55,51.7,51.55,51.62,7673.0,50.4884,50.6353,50.4884,50.5569,7673.0
2025-03-10 11:55:00,51.62,51.78,51.62,51.74,30692.0,50.5569,50.7136,50.5569,50.6745,30692.0
2025-03-10 12:00:00,51.74,51.79,51.62,51.79,21427.0,50.6745,50.7234,50.5569,50.7234,21427.0
2025-03-10 12:05:00,51.8,51.83,51.66,51.74,8126.0,50.7332,50.7626,50.5961,50.6745,8126.0
2025-03-10 12:10:00,51.75,51.75,51.55,51.55,7886.0,50.6843,50.6843,50.4884,50.4884,7886.0
2025-03-10 12:15:00,51.57,51.98,51.57,51.95,18267.0,50.508,50.9095,50.508,50.8801,18267.0
2025-03-10 12:20:00,51.89,52.08,51.89,51.96,26366.0,50.8214,51.0075,50.8214,50.8899,26366.0
2025-03-10 12:25:00,51.95,51.97,51.79,51.79,16178.0,50.8801,50.8997,50.7234,50.7234,16178.0
2025-03-10 12:30:00,51.77,51.84,51.52,51.55,20929.0,50.7039,50.7724,50.459,50.4884,20929.0
2025-03-10 12:35:00,51.61,51.97,51.61,51.97,21779.0,50.5471,50.8997,50.5471,50.8997,21779.0
2025-03-10 12:40:00,51.93,51.93,51.74,51.86,9568.0,50.8606,50.8606,50.6745,50.792,9568.0
2025-03-10 12:45:00,51.87,51.87,51.74,51.85,18082.0,50.8018,50.8018,50.6745,50.7822,18082.0
2025-03-10 12:50:00,51.82,51.89,51.75,51.87,6581.0,50.7528,50.8214,50.6843,50.8018,6581.0
2025-03-10 12:55:00,51.86,51.97,51.81,51.93,2250.0,50.792,50.8997,50.743,50.8606,2250.0
2025-03-10 13:00:00,51.96,52.14,51.94,52.13,57467.0,50.8899,51.0662,50.8703,51.0564,57467.0
2025-03-10 13:05:00,52.1,52.2,52.07,52.19,23041.0,51.0271,51.125,50.9977,51.1152,23041.0
2025-03-10 13:10:00,52.2,52.38,52.16,52.23,30341.0,51.125,51.3013,51.0858,51.1544,30341.0
2025-03-10 13:15:00,52.24,52.37,52.23,52.31,16836.0,51.1642,51.2915,51.1544,51.2327,16836.0
2025-03-10 13:20:00,52.32,52.36,52.13,52.2,19938.0,51.2425,51.2817,51.0564,51.125,19938.0
2025-03-10 13:25:00,52.25,52.42,52.24,52.41,10541.0,51.174,51.3405,51.1642,51.3307,10541.0
2025-03-10 13:30:00,52.39,52.6,52.39,52.59,23877.0,51.3111,51.5168,51.3111,51.507,23877.0
2025-03-10 13:35:00,52.59,52.79,52.52,52.65,17802.0,51.507,51.7028,51.4384,51.5657,17802.0
2025-03-10 13:40:00,52.62,52.71,52.59,52.71,19111.0,51.5363,51.6245,51.507,51.6245,19111.0
2025-03-10 13:45:00,52.72,52.77,52.56,52.75,12011.0,51.6343,51.6833,51.4776,51.6637,12011.0
2025-03-10 13:50:00,52.77,52.87,52.68,52.73,13441.0,51.6833,51.7812,51.5951,51.6441,13441.0
2025-03-10 13:55:00,52.74,52.87,52.71,52.85,14749.0,51.6539,51.7812,51.6245,51.7616,14749.0
2025-03-10 14:00:00,52.85,52.92,52.77,52.88,17007.0,51.7616,51.8302,51.6833,51.791,17007.0
2025-03-10 14:05:00,52.9,53.06,52.9,53.0,35604.0,51.8106,51.9673,51.8106,51.9085,35604.0
2025-03-10 14:10:00,52.98,53.05,52.7,53.02,85002.0,51.8889,51.9575,51.6147,51.9281,85002.0
2025-03-10 14:15:00,53.06,53.06,52.86,53.04,17868.0,51.9673,51.9673,51.7714,51.9477,17868.0
2025-03-10 14:20:00,53.0,53.1,52.96,53.01,26936.0,51.9085,52.0065,51.8693,51.9183,26936.0
2025-03-10 14:25:00,53.01,53.22,52.98,53.13,32936.0,51.9183,52.124,51.8889,52.0358,32936.0
2025-03-10 14:30:00,53.13,53.18,53.0,53.18,35039.0,52.0358,52.0848,51.9085,52.0848,35039.0
2025-03-10 14:35:00,53.2,53.3,53.18,53.24,22533.0,52.1044,52.2023,52.0848,52.1436,22533.0
2025-03-10 14:40:00,53.25,53.4,53.2,53.27,53431.0,52.1534,52.3003,52.1044,52.173,53431.0
2025-03-10 14:45:00,53.25,53.33,53.2,53.33,32399.0,52.1534,52.2317,52.1044,52.2317,32399.0
2025-03-10 14:50:00,53.36,53.58,53.31,53.58,54099.0,52.2611,52.4766,52.2121,52.4766,54099.0
2025-03-10 14:55:00,53.54,53.76,53.54,53.7,52778.0,52.4374,52.6529,52.4374,52.5941,52778.0
2025-03-10 15:00:00,53.71,53.96,53.62,53.88,41000.0,52.6039,52.8487,52.5158,52.7704,41000.0
2025-03-10 15:05:00,53.88,54.05,53.76,54.01,48072.0,52.7704,52.9369,52.6529,52.8977,48072.0
2025-03-10 15:10:00,54.03,54.16,53.71,53.72,106546.0,52.9173,53.0446,52.6039,52.6137,106546.0
2025-03-10 15:15:00,53.73,53.77,53.43,53.44,87601.0,52.6235,52.6627,52.3297,52.3395,87601.0
2025-03-10 15:20:00,53.44,53.48,53.24,53.27,73471.0,52.3395,52.3786,52.1436,52.173,73471.0
2025-03-10 15:25:00,53.28,53.28,52.89,53.24,70492.0,52.1828,52.1828,51.8008,52.1436,70492.0
2025-03-10 15:30:00,53.24,53.25,52.69,52.71,74520.0,52.1436,52.1534,51.6049,51.6245,74520.0
2025-03-10 15:35:00,52.73,53.11,52.62,52.92,58986.0,51.6441,52.0163,51.5363,51.8302,58986.0
2025-03-10 15:40:00,52.92,53.3,52.85,53.29,82025.0,51.8302,52.2023,51.7616,52.1925,82025.0
2025-03-10 15:45:00,53.29,53.29,52.87,53.02,49379.0,52.1925,52.1925,51.7812,51.9281,49379.0
2025-03-10 15:50:00,52.99,53.23,52.7,53.04,120242.0,51.8987,52.1338,51.6147,51.9477,120242.0
2025-03-10 15:55:00,53.03,53.34,52.91,53.11,88876.0,51.9379,52.2415,51.8204,52.0163,88876.0
2025-03-11 09:30:00,53.59,53.86,53.36,53.78,166958.0,52.4864,52.7508,52.2611,52.6725,166958.0
2025-03-11 09:35:00,53.79,54.11,53.63,53.72,140096.0,52.6823,52.9957,52.5255,52.6137,140096.0
2025-03-11 09:40:00,53.76,54.2,53.7,53.82,105747.0,52.6529,53.0838,52.5941,52.7116,105747.0
2025-03-11 09:45:00,53.83,54.06,53.63,53.69,59710.0,52.7214,52.9467,52.5255,52.5843,59710.0
2025-03-11 09:50:00,53.68,54.18,53.62,54.14,82504.0,52.5745,53.0642,52.5158,53.025,82504.0
2025-03-11 09:55:00,54.12,54.29,54.08,54.15,75415.0,53.0055,53.172,52.9663,53.0348,75415.0
2025-03-11 10:00:00,54.17,54.76,53.57,54.65,288128.0,53.0544,53.6323,52.4668,53.5245,288128.0
2025-03-11 10:05:00,54.65,54.66,54.2,54.27,109484.0,53.5245,53.5343,53.0838,53.1524,109484.0
2025-03-11 10:10:00,54.25,54.75,54.25,54.64,93951.0,53.1328,53.6225,53.1328,53.5147,93951.0
2025-03-11 10:15:00,54.66,54.89,54.47,54.63,82000.0,53.5343,53.7596,53.3482,53.505,82000.0
2025-03-11 10:20:00,54.55,54.87,54.52,54.75,112519.0,53.4266,53.74,53.3972,53.6225,112519.0
2025-03-11 10:25:00,54.76,55.0,54.7,54.91,73175.0,53.6323,53.8673,53.5735,53.7792,73175.0
2025-03-11 10:30:00,54.9,54.92,54.66,54.84,54630.0,53.7694,53.789,53.5343,53.7106,54630.0
2025-03-11 10:35:00,54.81,55.25,54.79,55.16,79037.0,53.6812,54.1122,53.6617,54.024,79037.0
2025-03-11 10:40:00,55.15,55.37,55.0,55.12,89949.0,54.0142,54.2297,53.8673,53.9849,89949.0
2025-03-11 10:45:00,55.13,55.26,54.99,55.18,89454.0,53.9947,54.122,53.8575,54.0436,89454.0
2025-03-11 10:50:00,55.16,55.24,54.88,54.91,80225.0,54.024,54.1024,53.7498,53.7792,80225.0
2025-03-11 10:55:00,54.9,55.4,54.9,55.34,75477.0,53.7694,54.2591,53.7694,54.2003,75477.0
2025-03-11 11:00:00,55.39,55.55,55.17,55.4,79024.0,54.2493,54.406,54.0338,54.2591,79024.0
2025-03-11 11:05:00,55.42,55.42,54.69,54.71,97908.0,54.2787,54.2787,53.5637,53.5833,97908.0
2025-03-11 11:10:00,54.73,54.86,54.58,54.73,74268.0,53.6029,53.7302,53.456,53.6029,74268.0
2025-03-11 11:15:00,54.74,54.74,54.5,54.56,54075.0,53.6127,53.6127,53.3776,53.4364,54075.0
2025-03-11 11:20:00,54.57,54.86,54.48,54.83,73673.0,53.4462,53.7302,53.358,53.7008,73673.0
2025-03-11 11:25:00,54.8,54.93,54.6,54.93,38752.0,53.6715,53.7988,53.4756,53.7988,38752.0
2025-03-11 11:30:00,54.88,54.97,54.54,54.67,22357.0,53.7498,53.8379,53.4168,53.5441,22357.0
2025-03-11 11:35:00,54.68,54.88,54.59,54.63,29893.0,53.5539,53.7498,53.4658,53.505,29893.0
2025-03-11 11:40:00,54.58,54.63,54.2,54.3,40658.0,53.456,53.505,53.0838,53.1817,40658.0
2025-03-11 11:45:00,54.29,54.55,54.28,54.34,34220.0,53.172,53.4266,53.1622,53.2209,34220.0
2025-03-11 11:50:00,54.3,54.53,54.26,54.36,17767.0,53.1817,53.407,53.1426,53.2405,17767.0
2025-03-11 11:55:00,54.37,54.85,54.34,54.84,35685.0,53.2503,53.7204,53.2209,53.7106,35685.0
2025-03-11 12:00:00,54.82,54.93,54.72,54.91,31951.0,53.691,53.7988,53.5931,53.7792,31951.0
2025-03-11 12:05:00,54.93,55.17,54.85,55.07,33876.0,53.7988,54.0338,53.7204,53.9359,33876.0
2025-03-11 12:10:00,55.13,55.45,55.11,55.4,41228.0,53.9947,54.3081,53.9751,54.2591,41228.0
2025-03-11 12:15:00,55.41,55.42,55.2,55.27,19638.0,54.2689,54.2787,54.0632,54.1318,19638.0
2025-03-11 12:20:00,55.26,55.32,55.1,55.22,30092.0,54.122,54.1807,53.9653,54.0828,30092.0
2025-03-11 12:25:00,55.19,55.22,55.05,55.14,34480.0,54.0534,54.0828,53.9163,54.0044,34480.0
2025-03-11 12:30:00,55.14,55.25,55.04,55.08,20787.0,54.0044,54.1122,53.9065,53.9457,20787.0
2025-03-11 12:35:00,55.11,55.36,54.98,55.36,13143.0,53.9751,54.2199,53.8477,54.2199,13143.0
2025-03-11 12:40:00,55.32,55.44,55.04,55.34,44413.0,54.1807,54.2983,53.9065,54.2003,44413.0
2025-03-11 12:45:00,55.34,55.38,55.25,55.25,14456.0,54.2003,54.2395,54.1122,54.1122,14456.0
2025-03-11 12:50:00,55.26,55.58,55.21,55.5,13676.0,54.122,54.4354,54.073,54.357,13676.0
2025-03-11 12:55:00,55.4,55.74,55.4,55.51,34560.0,54.2591,54.5921,54.2591,54.3668,34560.0
2025-03-11 13:00:00,55.58,55.75,55.55,55.69,18617.0,54.4354,54.6019,54.406,54.5431,18617.0
2025-03-11 13:05:00,55.64,55.77,55.6,55.69,17591.0,54.4942,54.6215,54.455,54.5431,17591.0
2025-03-11 13:10:00,55.66,55.74,55.62,55.74,17430.0,54.5137,54.5921,54.4746,54.5921,17430.0
2025-03-11 13:15:00,55.73,55.73,55.49,55.64,39134.0,54.5823,54.5823,54.3472,54.4942,39134.0
2025-03-11 13:20:00,55.66,55.9,55.59,55.79,51443.0,54.5137,54.7488,54.4452,54.6411,51443.0
2025-03-11 13:25:00,55.8,55.93,55.75,55.9,22211.0,54.6509,54.7782,54.6019,54.7488,22211.0
2025-03-11 13:30:00,55.86,55.86,55.64,55.8,71724.0,54.7096,54.7096,54.4942,54.6509,71724.0
2025-03-11 13:35:00,55.81,55.89,55.72,55.75,25970.0,54.6607,54.739,54.5725,54.6019,25970.0
2025-03-11 13:40:00,55.74,55.77,55.59,55.59,20371.0,54.5921,54.6215,54.4452,54.4452,20371.0
2025-03-11 13:45:00,55.61,55.62,55.29,55.37,55564.0,54.4648,54.4746,54.1514,54.2297,55564.0
2025-03-11 13:50:00,55.45,55.51,55.32,55.43,15868.0,54.3081,54.3668,54.1807,54.2885,15868.0
2025-03-11 13:55:00,55.4,55.76,55.4,55.53,53075.0,54.2591,54.6117,54.2591,54.3864,53075.0
2025-03-11 14:00:00,55.55,55.56,54.88,55.11,35486.0,54.406,54.4158,53.7498,53.9751,35486.0
2025-03-11 14:05:00,55.08,55.21,54.86,54.99,28396.0,53.9457,54.073,53.7302,53.8575,28396.0
2025-03-11 14:10:00,55.01,55.01,54.73,54.77,23063.0,53.8771,53.8771,53.6029,53.6421,23063.0
2025-03-11 14:15:00,54.74,54.94,54.73,54.77,23856.0,53.6127,53.8086,53.6029,53.6421,23856.0
2025-03-11 14:20:00,54.75,54.8,54.39,54.57,58759.0,53.6225,53.6715,53.2699,53.4462,58759.0
2025-03-11 14:25:00,54.59,54.66,54.45,54.55,25663.0,53.4658,53.5343,53.3287,53.4266,25663.0
2025-03-11 14:30:00,54.59,54.82,54.54,54.71,33472.0,53.4658,53.691,53.4168,53.5833,33472.0
2025-03-11 14:35:00,54.76,54.82,54.48,54.54,25562.0,53.6323,53.691,53.358,53.4168,25562.0
2025-03-11 14:40:00,54.5,54.5,53.95,54.05,80116.0,53.3776,53.3776,52.839,52.9369,80116.0
2025-03-11 14:45:00,53.98,54.11,53.88,53.97,49198.0,52.8683,52.9957,52.7704,52.8585,49198.0
2025-03-11 14:50:00,53.95,54.0,53.6,53.78,50868.0,52.839,52.8879,52.4962,52.6725,50868.0
2025-03-11 14:55:00,53.78,54.0,53.7,53.87,41008.0,52.6725,52.8879,52.5941,52.7606,41008.0
2025-03-11 15:00:00,53.83,54.18,53.74,53.99,56338.0,52.7214,53.0642,52.6333,52.8781,56338.0
2025-03-11 15:05:00,53.97,53.99,53.55,53.76,56220.0,52.8585,52.8781,52.4472,52.6529,56220.0
2025-03-11 15:10:00,53.78,54.09,53.73,54.07,28110.0,52.6725,52.9761,52.6235,52.9565,28110.0
2025-03-11 15:15:00,54.1,54.38,54.09,54.17,69292.0,52.9859,53.2601,52.9761,53.0544,69292.0
2025-03-11 15:20:00,54.15,54.36,53.9,54.36,27966.0,53.0348,53.2405,52.79,53.2405,27966.0
2025-03-11 15:25:00,54.37,54.42,54.1,54.27,14897.0,53.2503,53.2993,52.9859,53.1524,14897.0
2025-03-11 15:30:00,54.26,54.35,54.14,54.29,43830.0,53.1426,53.2307,53.025,53.172,43830.0
2025-03-11 15:35:00,54.22,54.37,54.04,54.31,17968.0,53.1034,53.2503,52.9271,53.1915,17968.0
2025-03-11 15:40:00,54.32,54.54,54.19,54.19,30995.0,53.2013,53.4168,53.074,53.074,30995.0
2025-03-11 15:45:00,54.17,54.4,54.13,54.13,26567.0,53.0544,53.2797,53.0152,53.0152,26567.0
2025-03-11 15:50:00,54.2,54.75,54.14,54.62,66655.0,53.0838,53.6225,53.025,53.4952,66655.0
2025-03-11 15:55:00,54.63,55.04,54.61,55.0,95475.0,53.505,53.9065,53.4854,53.8673,95475.0
2025-03-12 09:30:00,54.12,54.42,53.87,54.42,225127.0,53.0055,53.2993,52.7606,53.2993,225127.0
2025-03-12 09:35:00,54.4,54.67,54.34,54.48,112863.0,53.2797,53.5441,53.2209,53.358,112863.0
2025-03-12 09:40:00,54.49,55.21,54.4,54.93,88510.0,53.3678,54.073,53.2797,53.7988,88510.0
2025-03-12 09:45:00,54.89,55.28,54.84,55.0,81372.0,53.7596,54.1416,53.7106,53.8673,81372.0
2025-03-12 09:50:00,54.98,55.28,54.65,55.28,222386.0,53.8477,54.1416,53.5245,54.1416,222386.0
2025-03-12 09:55:00,55.29,55.58,55.19,55.35,125381.0,54.1514,54.4354,54.0534,54.2101,125381.0
2025-03-12 10:00:00,55.35,55.78,55.27,55.54,111121.0,54.2101,54.6313,54.1318,54.3962,111121.0
2025-03-12 10:05:00,55.52,55.6,55.36,55.48,86249.0,54.3766,54.455,54.2199,54.3374,86249.0
2025-03-12 10:10:00,55.44,55.62,55.29,55.41,37428.0,54.2983,54.4746,54.1514,54.2689,37428.0
2025-03-12 10:15:00,55.43,55.7,55.43,55.47,75846.0,54.2885,54.5529,54.2885,54.3277,75846.0
2025-03-12 10:20:00,55.47,55.8,55.35,55.68,23517.0,54.3277,54.6509,54.2101,54.5333,23517.0
2025-03-12 10:25:00,55.67,55.67,55.36,55.5,42309.0,54.5235,54.5235,54.2199,54.357,42309.0
2025-03-12 10:30:00,55.49,55.85,55.48,55.8,62283.0,54.3472,54.6998,54.3374,54.6509,62283.0
2025-03-12 10:35:00,55.85,55.99,55.76,55.95,42597.0,54.6998,54.8369,54.6117,54.7978,42597.0
2025-03-12 10:40:00,55.95,56.21,55.91,56.17,132240.0,54.7978,55.0524,54.7586,55.0132,132240.0
2025-03-12 10:45:00,56.18,56.35,56.11,56.3,63102.0,55.023,55.1895,54.9545,55.1406,63102.0
2025-03-12 10:50:00,56.33,56.34,55.96,56.0,73399.0,55.1699,55.1797,54.8076,54.8467,73399.0
2025-03-12 10:55:00,56.01,56.4,56.0,56.37,45514.0,54.8565,55.2385,54.8467,55.2091,45514.0
2025-03-12 11:00:00,56.35,56.44,56.28,56.38,56912.0,55.1895,55.2777,55.121,55.2189,56912.0
2025-03-12 11:05:00,56.36,56.7,56.33,56.5,73083.0,55.1993,55.5323,55.1699,55.3364,73083.0
2025-03-12 11:10:00,56.5,56.56,56.34,56.38,31289.0,55.3364,55.3952,55.1797,55.2189,31289.0
2025-03-12 11:15:00,56.36,56.52,56.17,56.33,49401.0,55.1993,55.356,55.0132,55.1699,49401.0
2025-03-12 11:20:00,56.34,56.47,56.05,56.12,35086.0,55.1797,55.3071,54.8957,54.9643,35086.0
2025-03-12 11:25:00,56.11,56.16,55.88,55.93,55098.0,54.9545,55.0034,54.7292,54.7782,55098.0
2025-03-12 11:30:00,55.91,56.02,55.76,55.82,43253.0,54.7586,54.8663,54.6117,54.6704,43253.0
2025-03-12 11:35:00,55.8,55.83,55.67,55.78,37104.0,54.6509,54.6802,54.5235,54.6313,37104.0
2025-03-12 11:40:00,55.81,55.84,55.74,55.83,23263.0,54.6607,54.69,54.5921,54.6802,23263.0
2025-03-12 11:45:00,55.82,55.88,55.54,55.64,62879.0,54.6704,54.7292,54.3962,54.4942,62879.0
2025-03-12 11:50:00,55.6,55.67,55.45,55.48,26917.0,54.455,54.5235,54.3081,54.3374,26917.0
2025-03-12 11:55:00,55.52,55.79,55.38,55.4,43064.0,54.3766,54.6411,54.2395,54.2591,43064.0
2025-03-12 12:00:00,55.4,55.63,55.4,55.56,20227.0,54.2591,54.4844,54.2591,54.4158,20227.0
2025-03-12 12:05:00,55.52,55.52,55.27,55.28,30884.0,54.3766,54.3766,54.1318,54.1416,30884.0
2025-03-12 12:10:00,55.32,55.48,55.05,55.08,92592.0,54.1807,54.3374,53.9163,53.9457,92592.0
2025-03-12 12:15:00,55.07,55.24,55.07,55.12,25992.0,53.9359,54.1024,53.9359,53.9849,25992.0
2025-03-12 12:20:00,55.08,55.11,55.0,55.07,24298.0,53.9457,53.9751,53.8673,53.9359,24298.0
2025-03-12 12:25:00,55.13,55.27,55.04,55.16,45648.0,53.9947,54.1318,53.9065,54.024,45648.0
2025-03-12 12:30:00,55.12,55.12,54.88,54.89,41810.0,53.9849,53.9849,53.7498,53.7596,41810.0
2025-03-12 12:35:00,54.91,55.12,54.89,55.12,17782.0,53.7792,53.9849,53.7596,53.9849,17782.0
2025-03-12 12:40:00,55.19,55.49,55.16,55.43,68930.0,54.0534,54.3472,54.024,54.2885,68930.0
2025-03-12 12:45:00,55.41,55.47,54.94,54.96,38692.0,54.2689,54.3277,53.8086,53.8282,38692.0
2025-03-12 12:50:00,54.96,55.23,54.91,55.07,51706.0,53.8282,54.0926,53.7792,53.9359,51706.0
2025-03-12 12:55:00,55.01,55.3,55.0,55.3,11500.0,53.8771,54.1612,53.8673,54.1612,11500.0
2025-03-12 13:00:00,55.39,55.42,55.2,55.27,21829.0,54.2493,54.2787,54.0632,54.1318,21829.0
2025-03-12 13:05:00,55.36,55.4,55.11,55.11,25385.0,54.2199,54.2591,53.9751,53.9751,25385.0
2025-03-12 13:10:00,55.13,55.18,54.93,54.93,28806.0,53.9947,54.0436,53.7988,53.7988,28806.0
2025-03-12 13:15:00,54.94,55.12,54.93,55.01,22434.0,53.8086,53.9849,53.7988,53.8771,22434.0
2025-03-12 13:20:00,54.99,54.99,54.76,54.79,22091.0,53.8575,53.8575,53.6323,53.6617,22091.0
2025-03-12 13:25:00,54.79,54.89,54.66,54.66,19345.0,53.6617,53.7596,53.5343,53.5343,19345.0
2025-03-12 13:30:00,54.66,54.76,54.54,54.7,23208.0,53.5343,53.6323,53.4168,53.5735,23208.0
2025-03-12 13:35:00,54.68,54.74,54.55,54.74,23940.0,53.5539,53.6127,53.4266,53.6127,23940.0
2025-03-12 13:40:00,54.73,54.74,54.61,54.72,9483.0,53.6029,53.6127,53.4854,53.5931,9483.0
2025-03-12 13:45:00,54.75,54.81,54.59,54.81,22388.0,53.6225,53.6812,53.4658,53.6812,22388.0
2025-03-12 13:50:00,54.81,55.07,54.75,54.99,51108.0,53.6812,53.9359,53.6225,53.8575,51108.0
2025-03-12 13:55:00,55.04,55.38,55.01,55.37,46518.0,53.9065,54.2395,53.8771,54.2297,46518.0
2025-03-12 14:00:00,55.4,55.4,55.04,55.26,55693.0,54.2591,54.2591,53.9065,54.122,55693.0
2025-03-12 14:05:00,55.25,55.4,55.22,55.23,29728.0,54.1122,54.2591,54.0828,54.0926,29728.0
2025-03-12 14:10:00,55.16,55.18,54.98,55.06,30297.0,54.024,54.0436,53.8477,53.9261,30297.0
2025-03-12 14:15:00,55.06,55.15,55.02,55.05,14000.0,53.9261,54.0142,53.8869,53.9163,14000.0
2025-03-12 14:20:00,55.03,55.19,54.97,55.08,16455.0,53.8967,54.0534,53.8379,53.9457,16455.0
2025-03-12 14:25:00,55.07,55.13,54.91,54.93,20644.0,53.9359,53.9947,53.7792,53.7988,20644.0
2025-03-12 14:30:00,54.89,55.0,54.83,54.84,14948.0,53.7596,53.8673,53.7008,53.7106,14948.0
2025-03-12 14:35:00,54.81,54.93,54.79,54.9,8977.0,53.6812,53.7988,53.6617,53.7694,8977.0
2025-03-12 14:40:00,54.87,54.87,54.64,54.67,19552.0,53.74,53.74,53.5147,53.5441,19552.0
2025-03-12 14:45:00,54.67,54.7,54.45,54.52,21578.0,53.5441,53.5735,53.3287,53.3972,21578.0
2025-03-12 14:50:00,54.54,54.73,54.54,54.68,22897.0,53.4168,53.6029,53.4168,53.5539,22897.0
2025-03-12 14:55:00,54.7,54.83,54.57,54.63,15329.0,53.5735,53.7008,53.4462,53.505,15329.0
2025-03-12 15:00:00,54.67,55.03,54.67,54.82,23418.0,53.5441,53.8967,53.5441,53.691,23418.0
2025-03-12 15:05:00,54.81,54.93,54.79,54.81,10390.0,53.6812,53.7988,53.6617,53.6812,10390.0
2025-03-12 15:10:00,54.84,54.95,54.74,54.94,20911.0,53.7106,53.8184,53.6127,53.8086,20911.0
2025-03-12 15:15:00,54.97,55.1,54.8,54.85,34974.0,53.8379,53.9653,53.6715,53.7204,34974.0
2025-03-12 15:20:00,54.84,55.25,54.82,55.04,30065.0,53.7106,54.1122,53.691,53.9065,30065.0
2025-03-12 15:25:00,55.04,55.04,54.92,55.02,20910.0,53.9065,53.9065,53.789,53.8869,20910.0
2025-03-12 15:30:00,55.02,55.11,54.83,55.11,13050.0,53.8869,53.9751,53.7008,53.9751,13050.0
2025-03-12 15:35:00,55.15,55.35,55.03,55.15,40743.0,54.0142,54.2101,53.8967,54.0142,40743.0
2025-03-12 15:40:00,55.12,55.24,54.98,54.99,27393.0,53.9849,54.1024,53.8477,53.8575,27393.0
2025-03-12 15:45:00,54.99,55.26,54.94,55.05,34268.0,53.8575,54.122,53.8086,53.9163,34268.0
2025-03-12 15:50:00,55.06,55.35,55.05,55.15,86446.0,53.9261,54.2101,53.9163,54.0142,86446.0
2025-03-12 15:55:00,55.15,55.34,55.04,55.34,83410.0,54.0142,54.2003,53.9065,54.2003,83410.0
2025-03-13 09:30:00,55.61,55.96,55.55,55.55,140615.0,54.4648,54.8076,54.406,54.406,140615.0
2025-03-13 09:35:00,55.55,55.67,55.36,55.55,69017.0,54.406,54.5235,54.2199,54.406,69017.0
2025-03-13 09:40:00,55.53,55.67,55.4,55.67,23210.0,54.3864,54.5235,54.2591,54.5235,23210.0
2025-03-13 09:45:00,55.68,55.9,55.64,55.9,52867.0,54.5333,54.7488,54.4942,54.7488,52867.0
2025-03-13 09:50:00,55.92,56.06,55.84,56.01,104627.0,54.7684,54.9055,54.69,54.8565,104627.0
2025-03-13 09:55:00,56.0,56.23,55.99,56.01,66138.0,54.8467,55.072,54.8369,54.8565,66138.0
2025-03-13 10:00:00,56.06,56.1,55.72,55.9,73262.0,54.9055,54.9447,54.5725,54.7488,73262.0
2025-03-13 10:05:00,55.92,55.92,55.66,55.72,47141.0,54.7684,54.7684,54.5137,54.5725,47141.0
2025-03-13 10:10:00,55.75,55.75,55.34,55.35,45470.0,54.6019,54.6019,54.2003,54.2101,45470.0
2025-03-13 10:15:00,55.35,55.5,55.29,55.34,44247.0,54.2101,54.357,54.1514,54.2003,44247.0
2025-03-13 10:20:00,55.35,55.59,55.3,55.42,27624.0,54.2101,54.4452,54.1612,54.2787,27624.0
2025-03-13 10:25:00,55.42,55.68,55.26,55.66,45698.0,54.2787,54.5333,54.122,54.5137,45698.0
2025-03-13 10:30:00,55.65,55.66,55.35,55.63,37482.0,54.5039,54.5137,54.2101,54.4844,37482.0
2025-03-13 10:35:00,55.63,55.95,55.57,55.86,27395.0,54.4844,54.7978,54.4256,54.7096,27395.0
2025-03-13 10:40:00,55.89,55.97,55.8,55.82,25346.0,54.739,54.8174,54.6509,54.6704,25346.0
2025-03-13 10:45:00,55.85,56.05,55.79,55.99,24063.0,54.6998,54.8957,54.6411,54.8369,24063.0
2025-03-13 10:50:00,56.0,56.0,55.78,55.91,18058.0,54.8467,54.8467,54.6313,54.7586,18058.0
2025-03-13 10:55:00,55.95,56.2,55.9,56.09,23802.0,54.7978,55.0426,54.7488,54.9349,23802.0
2025-03-13 11:00:00,56.07,56.07,55.88,56.01,29113.0,54.9153,54.9153,54.7292,54.8565,29113.0
2025-03-13 11:05:00,55.97,56.34,55.9,56.32,23441.0,54.8174,55.1797,54.7488,55.1601,23441.0
2025-03-13 11:10:00,56.29,56.46,56.27,56.4,32279.0,55.1308,55.2973,55.1112,55.2385,32279.0
2025-03-13 11:15:00,56.39,56.51,56.39,56.4,42002.0,55.2287,55.3462,55.2287,55.2385,42002.0
2025-03-13 11:20:00,56.45,56.56,56.42,56.44,18258.0,55.2875,55.3952,55.2581,55.2777,18258.0
2025-03-13 11:25:00,56.43,56.63,56.39,56.59,16852.0,55.2679,55.4638,55.2287,55.4246,16852.0
2025-03-13 11:30:00,56.59,56.64,56.47,56.56,27112.0,55.4246,55.4736,55.3071,55.3952,27112.0
2025-03-13 11:35:00,56.62,57.02,56.62,56.94,40830.0,55.454,55.8457,55.454,55.7674,40830.0
2025-03-13 11:40:00,56.96,57.09,56.49,56.67,158166.0,55.787,55.9143,55.3266,55.5029,158166.0
2025-03-13 11:45:00,56.72,56.9,56.64,56.67,43843.0,55.5519,55.7282,55.4736,55.5029,43843.0
2025-03-13 11:50:00,56.69,57.03,56.68,57.01,26156.0,55.5225,55.8555,55.5127,55.8359,26156.0
2025-03-13 11:55:00,56.99,57.2,56.98,57.18,20783.0,55.8163,56.022,55.8066,56.0024,20783.0
2025-03-13 12:00:00,57.17,57.21,56.95,56.98,18815.0,55.9926,56.0318,55.7772,55.8066,18815.0
2025-03-13 12:05:00,56.97,57.17,56.8,56.83,27703.0,55.7968,55.9926,55.6303,55.6596,27703.0
2025-03-13 12:10:00,56.84,57.0,56.79,57.0,13373.0,55.6694,55.8261,55.6205,55.8261,13373.0
2025-03-13 12:15:00,57.02,57.2,57.01,57.02,5253.0,55.8457,56.022,55.8359,55.8457,5253.0
2025-03-13 12:20:00,57.02,57.21,57.0,57.19,4415.0,55.8457,56.0318,55.8261,56.0122,4415.0
2025-03-13 12:25:00,57.19,57.26,57.15,57.23,9180.0,56.0122,56.0808,55.9731,56.0514,9180.0
2025-03-13 12:30:00,57.24,57.25,56.88,56.9,14734.0,56.0612,56.071,55.7086,55.7282,14734.0
2025-03-13 12:35:00,56.99,57.02,56.72,56.73,9345.0,55.8163,55.8457,55.5519,55.5617,9345.0
2025-03-13 12:40:00,56.71,57.0,56.7,57.0,4864.0,55.5421,55.8261,55.5323,55.8261,4864.0
2025-03-13 12:45:00,57.0,57.45,56.99,57.27,35213.0,55.8261,56.2669,55.8163,56.0906,35213.0
2025-03-13 12:50:00,57.3,57.35,57.06,57.29,9680.0,56.12,56.1689,55.8849,56.1102,9680.0
2025-03-13 12:55:00,57.29,57.35,57.16,57.16,17122.0,56.1102,56.1689,55.9828,55.9828,17122.0
2025-03-13 13:00:00,57.14,57.3,57.07,57.07,11813.0,55.9633,56.12,55.8947,55.8947,11813.0
2025-03-13 13:05:00,57.03,57.32,57.0,57.29,32015.0,55.8555,56.1396,55.8261,56.1102,32015.0
2025-03-13 13:10:00,57.28,57.45,57.28,57.39,37407.0,56.1004,56.2669,56.1004,56.2081,37407.0
2025-03-13 13:15:00,57.4,57.63,57.39,57.58,27155.0,56.2179,56.4432,56.2081,56.3942,27155.0
2025-03-13 13:20:00,57.59,57.59,57.4,57.54,22324.0,56.404,56.404,56.2179,56.355,22324.0
2025-03-13 13:25:00,57.6,57.61,57.45,57.51,19517.0,56.4138,56.4236,56.2669,56.3256,19517.0
2025-03-13 13:30:00,57.55,57.77,57.53,57.77,11294.0,56.3648,56.5803,56.3452,56.5803,11294.0
2025-03-13 13:35:00,57.8,57.92,57.79,57.92,16231.0,56.6097,56.7272,56.5999,56.7272,16231.0
2025-03-13 13:40:00,57.91,57.97,57.83,57.94,19439.0,56.7174,56.7762,56.6391,56.7468,19439.0
2025-03-13 13:45:00,57.9,58.04,57.9,57.98,27086.0,56.7076,56.8447,56.7076,56.786,27086.0
2025-03-13 13:50:00,57.98,57.99,57.81,57.81,32226.0,56.786,56.7958,56.6195,56.6195,32226.0
2025-03-13 13:55:00,57.83,58.0,57.8,57.99,33330.0,56.6391,56.8056,56.6097,56.7958,33330.0
2025-03-13 14:00:00,57.99,58.0,57.59,57.65,16112.0,56.7958,56.8056,56.404,56.4628,16112.0
2025-03-13 14:05:00,57.65,57.69,57.4,57.49,25972.0,56.4628,56.5019,56.2179,56.3061,25972.0
2025-03-13 14:10:00,57.51,57.51,57.14,57.23,38998.0,56.3256,56.3256,55.9633,56.0514,38998.0
2025-03-13 14:15:00,57.28,57.48,57.26,57.42,25179.0,56.1004,56.2963,56.0808,56.2375,25179.0
2025-03-13 14:20:00,57.49,57.49,57.27,57.27,9077.0,56.3061,56.3061,56.0906,56.0906,9077.0
2025-03-13 14:25:00,57.24,57.39,57.2,57.24,9650.0,56.0612,56.2081,56.022,56.0612,9650.0
2025-03-13 14:30:00,57.19,57.3,56.98,57.13,18463.0,56.0122,56.12,55.8066,55.9535,18463.0
2025-03-13 14:35:00,57.17,57.19,57.0,57.05,9959.0,55.9926,56.0122,55.8261,55.8751,9959.0
2025-03-13 14:40:00,57.06,57.12,56.89,56.9,6792.0,55.8849,55.9437,55.7184,55.7282,6792.0
2025-03-13 14:45:00,56.92,57.03,56.83,56.88,13044.0,55.7478,55.8555,55.6596,55.7086,13044.0
2025-03-13 14:50:00,56.9,57.13,56.86,56.95,15013.0,55.7282,55.9535,55.689,55.7772,15013.0
2025-03-13 14:55:00,56.93,57.05,56.87,56.87,16840.0,55.7576,55.8751,55.6988,55.6988,16840.0
2025-03-13 15:00:00,56.91,57.01,56.72,57.0,25812.0,55.738,55.8359,55.5519,55.8261,25812.0
2025-03-13 15:05:00,57.02,57.23,56.99,57.23,16807.0,55.8457,56.0514,55.8163,56.0514,16807.0
2025-03-13 15:10:00,57.22,57.26,57.01,57.07,10024.0,56.0416,56.0808,55.8359,55.8947,10024.0
2025-03-13 15:15:00,57.08,57.1,56.99,57.05,3425.0,55.9045,55.9241,55.8163,55.8751,3425.0
2025-03-13 15:20:00,57.07,57.18,57.07,57.15,5764.0,55.8947,56.0024,55.8947,55.9731,5764.0
2025-03-13 15:25:00,57.17,57.58,57.16,57.41,14861.0,55.9926,56.3942,55.9828,56.2277,14861.0
2025-03-13 15:30:00,57.38,57.52,57.25,57.28,11200.0,56.1983,56.3354,56.071,56.1004,11200.0
2025-03-13 15:35:00,57.33,57.66,57.33,57.6,10692.0,56.1493,56.4726,56.1493,56.4138,10692.0
2025-03-13 15:40:00,57.61,57.61,57.38,57.4,23458.0,56.4236,56.4236,56.1983,56.2179,23458.0
2025-03-13 15:45:00,57.44,57.5,57.3,57.35,33617.0,56.2571,56.3158,56.12,56.1689,33617.0
2025-03-13 15:50:00,57.45,57.66,57.45,57.53,22353.0,56.2669,56.4726,56.2669,56.3452,22353.0
2025-03-13 15:55:00,57.5,57.59,57.39,57.41,32014.0,56.3158,56.404,56.2081,56.2277,32014.0
2025-03-14 09:30:00,56.65,57.06,56.45,56.95,185673.0,55.4834,55.8849,55.2875,55.7772,185673.0
2025-03-14 09:35:00,56.91,56.92,56.52,56.58,122437.0,55.738,55.7478,55.356,55.4148,122437.0
2025-03-14 09:40:00,56.55,56.55,56.14,56.16,50337.0,55.3854,55.3854,54.9839,55.0034,50337.0
2025-03-14 09:45:00,56.14,56.14,55.79,55.84,66518.0,54.9839,54.9839,54.6411,54.69,66518.0
2025-03-14 09:50:00,55.82,55.97,55.64,55.67,62318.0,54.6704,54.8174,54.4942,54.5235,62318.0
2025-03-14 09:55:00,55.67,55.99,55.66,55.92,53071.0,54.5235,54.8369,54.5137,54.7684,53071.0
2025-03-14 10:00:00,56.07,56.68,55.95,56.11,283789.0,54.9153,55.5127,54.7978,54.9545,283789.0
2025-03-14 10:05:00,56.12,56.32,55.93,56.32,57360.0,54.9643,55.1601,54.7782,55.1601,57360.0
2025-03-14 10:10:00,56.32,56.52,56.14,56.42,66354.0,55.1601,55.356,54.9839,55.2581,66354.0
2025-03-14 10:15:00,56.44,56.55,56.36,56.48,64035.0,55.2777,55.3854,55.1993,55.3169,64035.0
2025-03-14 10:20:00,56.51,56.74,56.35,56.37,69623.0,55.3462,55.5715,55.1895,55.2091,69623.0
2025-03-14 10:25:00,56.34,56.46,56.27,56.3,21496.0,55.1797,55.2973,55.1112,55.1406,21496.0
2025-03-14 10:30:00,56.29,56.31,56.1,56.16,35638.0,55.1308,55.1504,54.9447,55.0034,35638.0
2025-03-14 10:35:00,56.14,56.26,55.89,55.91,27702.0,54.9839,55.1014,54.739,54.7586,27702.0
2025-03-14 10:40:00,55.9,56.05,55.85,55.85,28306.0,54.7488,54.8957,54.6998,54.6998,28306.0
2025-03-14 10:45:00,55.84,55.84,55.69,55.78,41508.0,54.69,54.69,54.5431,54.6313,41508.0
2025-03-14 10:50:00,55.71,55.71,55.56,55.63,48755.0,54.5627,54.5627,54.4158,54.4844,48755.0
2025-03-14 10:55:00,55.64,55.75,55.34,55.35,64878.0,54.4942,54.6019,54.2003,54.2101,64878.0
2025-03-14 11:00:00,55.31,55.44,55.17,55.43,44472.0,54.1709,54.2983,54.0338,54.2885,44472.0
2025-03-14 11:05:00,55.43,55.49,55.36,55.45,23231.0,54.2885,54.3472,54.2199,54.3081,23231.0
2025-03-14 11:10:00,55.43,55.43,55.26,55.32,42370.0,54.2885,54.2885,54.122,54.1807,42370.0
2025-03-14 11:15:00,55.3,55.3,55.13,55.21,34742.0,54.1612,54.1612,53.9947,54.073,34742.0
2025-03-14 11:20:00,55.17,55.23,55.1,55.1,29185.0,54.0338,54.0926,53.9653,53.9653,29185.0
2025-03-14 11:25:00,55.08,55.28,55.04,55.22,55302.0,53.9457,54.1416,53.9065,54.0828,55302.0
2025-03-14 11:30:00,55.21,55.21,54.99,55.12,36066.0,54.073,54.073,53.8575,53.9849,36066.0
2025-03-14 11:35:00,55.12,55.23,55.07,55.1,18756.0,53.9849,54.0926,53.9359,53.9653,18756.0
2025-03-14 11:40:00,55.12,55.17,55.0,55.01,10749.0,53.9849,54.0338,53.8673,53.8771,10749.0
2025-03-14 11:45:00,54.94,55.18,54.93,55.05,15030.0,53.8086,54.0436,53.7988,53.9163,15030.0
2025-03-14 11:50:00,55.05,55.19,55.0,55.0,15670.0,53.9163,54.0534,53.8673,53.8673,15670.0
2025-03-14 11:55:00,55.02,55.05,54.83,54.89,39208.0,53.8869,53.9163,53.7008,53.7596,39208.0
2025-03-14 12:00:00,54.88,55.06,54.85,55.06,18067.0,53.7498,53.9261,53.7204,53.9261,18067.0
2025-03-14 12:05:00,55.06,55.19,54.97,55.19,18860.0,53.9261,54.0534,53.8379,54.0534,18860.0
2025-03-14 12:10:00,55.18,55.32,55.14,55.29,32218.0,54.0436,54.1807,54.0044,54.1514,32218.0
2025-03-14 12:15:00,55.3,55.48,55.3,55.47,33866.0,54.1612,54.3374,54.1612,54.3277,33866.0
2025-03-14 12:20:00,55.44,55.45,55.22,55.25,20584.0,54.2983,54.3081,54.0828,54.1122,20584.0
2025-03-14 12:25:00,55.24,55.52,55.2,55.46,24629.0,54.1024,54.3766,54.0632,54.3179,24629.0
2025-03-14 12:30:00,55.46,55.48,55.31,55.32,17415.0,54.3179,54.3374,54.1709,54.1807,17415.0
2025-03-14 12:35:00,55.3,55.3,55.01,55.25,35391.0,54.1612,54.1612,53.8771,54.1122,35391.0
2025-03-14 12:40:00,55.23,55.23,55.03,55.1,14711.0,54.0926,54.0926,53.8967,53.9653,14711.0
2025-03-14 12:45:00,55.13,55.15,55.08,55.09,9830.0,53.9947,54.0142,53.9457,53.9555,9830.0
2025-03-14 12:50:00,55.06,55.07,54.85,54.87,14850.0,53.9261,53.9359,53.7204,53.74,14850.0
2025-03-14 12:55:00,54.92,54.97,54.85,54.9,13104.0,53.789,53.8379,53.7204,53.7694,13104.0
2025-03-14 13:00:00,54.92,54.93,54.67,54.83,76841.0,53.789,53.7988,53.5441,53.7008,76841.0
2025-03-14 13:05:00,54.85,54.88,54.7,54.76,21211.0,53.7204,53.7498,53.5735,53.6323,21211.0
2025-03-14 13:10:00,54.77,54.96,54.76,54.91,13210.0,53.6421,53.8282,53.6323,53.7792,13210.0
2025-03-14 13:15:00,54.91,54.99,54.77,54.96,21543.0,53.7792,53.8575,53.6421,53.8282,21543.0
2025-03-14 13:20:00,54.97,55.0,54.85,54.99,17285.0,53.8379,53.8673,53.7204,53.8575,17285.0
2025-03-14 13:25:00,54.96,55.09,54.85,55.02,31195.0,53.8282,53.9555,53.7204,53.8869,31195.0
2025-03-14 13:30:00,55.01,55.11,54.87,55.02,19957.0,53.8771,53.9751,53.74,53.8869,19957.0
2025-03-14 13:35:00,55.04,55.18,54.94,55.02,30750.0,53.9065,54.0436,53.8086,53.8869,30750.0
2025-03-14 13:40:00,55.01,55.25,55.0,55.22,9149.0,53.8771,54.1122,53.8673,54.0828,9149.0
2025-03-14 13:45:00,55.25,55.35,55.22,55.31,34509.0,54.1122,54.2101,54.0828,54.1709,34509.0
2025-03-14 13:50:00,55.27,55.28,55.15,55.16,12210.0,54.1318,54.1416,54.0142,54.024,12210.0
2025-03-14 13:55:00,55.2,55.37,55.19,55.35,12406.0,54.0632,54.2297,54.0534,54.2101,12406.0
2025-03-14 14:00:00,55.27,55.28,55.08,55.1,15492.0,54.1318,54.1416,53.9457,53.9653,15492.0
2025-03-14 14:05:00,55.1,55.14,55.01,55.1,17149.0,53.9653,54.0044,53.8771,53.9653,17149.0
2025-03-14 14:10:00,55.09,55.26,55.04,55.22,12862.0,53.9555,54.122,53.9065,54.0828,12862.0
2025-03-14 14:15:00,55.23,55.27,55.14,55.23,6503.0,54.0926,54.1318,54.0044,54.0926,6503.0
2025-03-14 14:20:00,55.26,55.33,55.21,55.33,5800.0,54.122,54.1905,54.073,54.1905,5800.0
2025-03-14 14:25:00,55.32,55.32,55.18,55.27,11784.0,54.1807,54.1807,54.0436,54.1318,11784.0
2025-03-14 14:30:00,55.26,55.26,55.03,55.04,19559.0,54.122,54.122,53.8967,53.9065,19559.0
2025-03-14 14:35:00,55.02,55.09,54.87,54.88,10705.0,53.8869,53.9555,53.74,53.7498,10705.0
2025-03-14 14:40:00,54.85,55.03,54.85,54.92,36150.0,53.7204,53.8967,53.7204,53.789,36150.0
2025-03-14 14:45:00,54.91,54.94,54.79,54.87,9528.0,53.7792,53.8086,53.6617,53.74,9528.0
2025-03-14 14:50:00,54.89,55.01,54.85,54.95,9609.0,53.7596,53.8771,53.7204,53.8184,9609.0
2025-03-14 14:55:00,54.94,55.09,54.92,54.98,23016.0,53.8086,53.9555,53.789,53.8477,23016.0
2025-03-14 15:00:00,55.0,55.05,54.9,54.9,18826.0,53.8673,53.9163,53.7694,53.7694,18826.0
2025-03-14 15:05:00,54.89,54.93,54.81,54.85,15891.0,53.7596,53.7988,53.6812,53.7204,15891.0
2025-03-14 15:10:00,54.88,54.9,54.73,54.74,15253.0,53.7498,53.7694,53.6029,53.6127,15253.0
2025-03-14 15:15:00,54.75,54.89,54.75,54.86,10407.0,53.6225,53.7596,53.6225,53.7302,10407.0
2025-03-14 15:20:00,54.92,54.97,54.8,54.88,29010.0,53.789,53.8379,53.6715,53.7498,29010.0
2025-03-14 15:25:00,54.89,54.96,54.81,54.96,13920.0,53.7596,53.8282,53.6812,53.8282,13920.0
2025-03-14 15:30:00,54.93,54.95,54.84,54.94,20033.0,53.7988,53.8184,53.7106,53.8086,20033.0
2025-03-14 15:35:00,54.97,55.07,54.94,55.04,54056.0,53.8379,53.9359,53.8086,53.9065,54056.0
2025-03-14 15:40:00,55.05,55.1,54.91,54.92,33593.0,53.9163,53.9653,53.7792,53.789,33593.0
2025-03-14 15:45:00,54.96,55.01,54.79,54.85,35021.0,53.8282,53.8771,53.6617,53.7204,35021.0
2025-03-14 15:50:00,54.85,55.01,54.58,54.61,103465.0,53.7204,53.8771,53.456,53.4854,103465.0
2025-03-14 15:55:00,54.6,54.76,54.5,54.74,187128.0,53.4756,53.6323,53.3776,53.6127,187128.0
2025-03-17 09:30:00,54.88,54.95,54.24,54.27,178544.0,53.7498,53.8184,53.123,53.1524,178544.0
2025-03-17 09:35:00,54.26,54.26,54.02,54.04,64388.0,53.1426,53.1426,52.9075,52.9271,64388.0
2025-03-17 09:40:00,54.02,54.04,53.73,53.74,35325.0,52.9075,52.9271,52.6235,52.6333,35325.0
2025-03-17 09:45:00,53.7,54.0,53.6,54.0,29335.0,52.5941,52.8879,52.4962,52.8879,29335.0
2025-03-17 09:50:00,54.03,54.11,53.81,53.82,23783.0,52.9173,52.9957,52.7018,52.7116,23783.0
2025-03-17 09:55:00,53.79,54.0,53.76,53.98,20545.0,52.6823,52.8879,52.6529,52.8683,20545.0
2025-03-17 10:00:00,54.0,54.38,53.91,54.26,28819.0,52.8879,53.2601,52.7998,53.1426,28819.0
2025-03-17 10:05:00,54.3,54.37,54.1,54.14,14043.0,53.1817,53.2503,52.9859,53.025,14043.0
2025-03-17 10:10:00,54.13,54.15,53.94,53.99,11538.0,53.0152,53.0348,52.8292,52.8781,11538.0
2025-03-17 10:15:00,53.9,54.0,53.89,53.95,18259.0,52.79,52.8879,52.7802,52.839,18259.0
2025-03-17 10:20:00,53.96,53.96,53.82,53.85,13827.0,52.8487,52.8487,52.7116,52.741,13827.0
2025-03-17 10:25:00,53.84,54.03,53.81,54.03,13793.0,52.7312,52.9173,52.7018,52.9173,13793.0
2025-03-17 10:30:00,54.04,54.13,53.89,53.95,24165.0,52.9271,53.0152,52.7802,52.839,24165.0
2025-03-17 10:35:00,53.97,54.1,53.75,53.78,22989.0,52.8585,52.9859,52.6431,52.6725,22989.0
2025-03-17 10:40:00,53.82,53.86,53.7,53.73,11111.0,52.7116,52.7508,52.5941,52.6235,11111.0
2025-03-17 10:45:00,53.72,53.9,53.72,53.79,4964.0,52.6137,52.79,52.6137,52.6823,4964.0
2025-03-17 10:50:00,53.84,54.0,53.83,53.97,6373.0,52.7312,52.8879,52.7214,52.8585,6373.0
2025-03-17 10:55:00,54.06,54.17,54.0,54.12,20387.0,52.9467,53.0544,52.8879,53.0055,20387.0
2025-03-17 11:00:00,54.09,54.09,53.95,54.04,9574.0,52.9761,52.9761,52.839,52.9271,9574.0
2025-03-17 11:05:00,54.03,54.12,53.97,53.97,19986.0,52.9173,53.0055,52.8585,52.8585,19986.0
2025-03-17 11:10:00,53.97,54.1,53.8,53.84,9774.0,52.8585,52.9859,52.692,52.7312,9774.0
2025-03-17 11:15:00,53.8,53.95,53.7,53.7,15017.0,52.692,52.839,52.5941,52.5941,15017.0
2025-03-17 11:20:00,53.72,53.78,53.67,53.67,19057.0,52.6137,52.6725,52.5647,52.5647,19057.0
2025-03-17 11:25:00,53.66,53.86,53.66,53.86,22189.0,52.5549,52.7508,52.5549,52.7508,22189.0
2025-03-17 11:30:00,53.86,54.21,53.8,54.12,34473.0,52.7508,53.0936,52.692,53.0055,34473.0
2025-03-17 11:35:00,54.12,54.2,54.02,54.18,16343.0,53.0055,53.0838,52.9075,53.0642,16343.0
2025-03-17 11:40:00,54.16,54.18,54.06,54.07,8799.0,53.0446,53.0642,52.9467,52.9565,8799.0
2025-03-17 11:45:00,54.09,54.13,53.97,53.97,7588.0,52.9761,53.0152,52.8585,52.8585,7588.0
2025-03-17 11:50:00,53.98,54.02,53.87,53.88,13783.0,52.8683,52.9075,52.7606,52.7704,13783.0
2025-03-17 11:55:00,53.88,53.98,53.84,53.96,8446.0,52.7704,52.8683,52.7312,52.8487,8446.0
2025-03-17 12:00:00,53.97,54.1,53.9,53.91,12797.0,52.8585,52.9859,52.79,52.7998,12797.0
2025-03-17 12:05:00,53.85,53.88,53.61,53.67,16423.0,52.741,52.7704,52.506,52.5647,16423.0
2025-03-17 12:10:00,53.69,53.76,53.64,53.64,7214.0,52.5843,52.6529,52.5353,52.5353,7214.0
2025-03-17 12:15:00,53.75,53.89,53.73,53.86,16545.0,52.6431,52.7802,52.6235,52.7508,16545.0
2025-03-17 12:20:00,53.88,53.98,53.87,53.89,14236.0,52.7704,52.8683,52.7606,52.7802,14236.0
2025-03-17 12:25:00,53.9,53.94,53.85,53.92,6195.0,52.79,52.8292,52.741,52.8096,6195.0
2025-03-17 12:30:00,53.93,53.95,53.85,53.88,12099.0,52.8194,52.839,52.741,52.7704,12099.0
2025-03-17 12:35:00,53.85,53.85,53.75,53.81,5039.0,52.741,52.741,52.6431,52.7018,5039.0
2025-03-17 12:40:00,53.84,53.94,53.82,53.89,4200.0,52.7312,52.8292,52.7116,52.7802,4200.0
2025-03-17 12:45:00,53.9,54.0,53.8,53.8,8220.0,52.79,52.8879,52.692,52.692,8220.0
2025-03-17 12:50:00,53.79,53.85,53.65,53.65,20021.0,52.6823,52.741,52.5451,52.5451,20021.0
2025-03-17 12:55:00,53.65,53.69,53.59,53.69,11155.0,52.5451,52.5843,52.4864,52.5843,11155.0
2025-03-17 13:00:00,53.71,53.87,53.69,53.86,7799.0,52.6039,52.7606,52.5843,52.7508,7799.0
2025-03-17 13:05:00,53.82,53.82,53.68,53.68,14929.0,52.7116,52.7116,52.5745,52.5745,14929.0
2025-03-17 13:10:00,53.68,53.7,53.53,53.53,18060.0,52.5745,52.5941,52.4276,52.4276,18060.0
2025-03-17 13:15:00,53.57,53.61,53.55,53.57,12491.0,52.4668,52.506,52.4472,52.4668,12491.0
2025-03-17 13:20:00,53.6,53.64,53.48,53.52,17262.0,52.4962,52.5353,52.3786,52.4178,17262.0
2025-03-17 13:25:00,53.53,53.53,53.41,53.45,18028.0,52.4276,52.4276,52.3101,52.3493,18028.0
2025-03-17 13:30:00,53.45,53.46,53.35,53.36,18484.0,52.3493,52.359,52.2513,52.2611,18484.0
2025-03-17 13:35:00,53.33,53.35,53.11,53.15,36271.0,52.2317,52.2513,52.0163,52.0554,36271.0
2025-03-17 13:40:00,53.17,53.21,53.12,53.15,13966.0,52.075,52.1142,52.026,52.0554,13966.0
2025-03-17 13:45:00,53.14,53.31,53.13,53.25,21376.0,52.0456,52.2121,52.0358,52.1534,21376.0
2025-03-17 13:50:00,53.22,53.22,53.11,53.14,20737.0,52.124,52.124,52.0163,52.0456,20737.0
2025-03-17 13:55:00,53.18,53.18,53.1,53.11,20066.0,52.0848,52.0848,52.0065,52.0163,20066.0
2025-03-17 14:00:00,53.1,53.11,52.95,53.02,84683.0,52.0065,52.0163,51.8595,51.9281,84683.0
2025-03-17 14:05:00,53.05,53.06,52.93,52.96,10628.0,51.9575,51.9673,51.84,51.8693,10628.0
2025-03-17 14:10:00,52.99,53.0,52.83,52.88,22319.0,51.8987,51.9085,51.742,51.791,22319.0
2025-03-17 14:15:00,52.85,52.93,52.8,52.86,27795.0,51.7616,51.84,51.7126,51.7714,27795.0
2025-03-17 14:20:00,52.87,53.0,52.86,52.88,13591.0,51.7812,51.9085,51.7714,51.791,13591.0
2025-03-17 14:25:00,52.89,52.91,52.79,52.87,21261.0,51.8008,51.8204,51.7028,51.7812,21261.0
2025-03-17 14:30:00,52.87,52.9,52.78,52.79,23064.0,51.7812,51.8106,51.6931,51.7028,23064.0
2025-03-17 14:35:00,52.78,52.92,52.78,52.83,10881.0,51.6931,51.8302,51.6931,51.742,10881.0
2025-03-17 14:40:00,52.82,52.86,52.78,52.8,8819.0,51.7322,51.7714,51.6931,51.7126,8819.0
2025-03-17 14:45:00,52.8,52.81,52.64,52.69,26535.0,51.7126,51.7224,51.5559,51.6049,26535.0
2025-03-17 14:50:00,52.68,52.72,52.62,52.67,12793.0,51.5951,51.6343,51.5363,51.5853,12793.0
2025-03-17 14:55:00,52.66,52.75,52.61,52.74,4688.0,51.5755,51.6637,51.5266,51.6539,4688.0
2025-03-17 15:00:00,52.74,52.85,52.74,52.82,15328.0,51.6539,51.7616,51.6539,51.7322,15328.0
2025-03-17 15:05:00,52.8,52.88,52.72,52.88,18508.0,51.7126,51.791,51.6343,51.791,18508.0
2025-03-17 15:10:00,52.84,52.93,52.83,52.87,27144.0,51.7518,51.84,51.742,51.7812,27144.0
2025-03-17 15:15:00,52.9,52.95,52.86,52.86,10351.0,51.8106,51.8595,51.7714,51.7714,10351.0
2025-03-17 15:20:00,52.85,52.86,52.8,52.84,4026.0,51.7616,51.7714,51.7126,51.7518,4026.0
2025-03-17 15:25:00,52.84,52.87,52.7,52.72,8398.0,51.7518,51.7812,51.6147,51.6343,8398.0
2025-03-17 15:30:00,52.72,52.81,52.67,52.79,27111.0,51.6343,51.7224,51.5853,51.7028,27111.0
2025-03-17 15:35:00,52.81,52.91,52.78,52.88,13548.0,51.7224,51.8204,51.6931,51.791,13548.0
2025-03-17 15:40:00,52.88,52.91,52.79,52.8,30646.0,51.791,51.8204,51.7028,51.7126,30646.0
2025-03-17 15:45:00,52.82,52.9,52.78,52.86,11329.0,51.7322,51.8106,51.6931,51.7714,11329.0
2025-03-17 15:50:00,52.87,53.0,52.83,52.94,62935.0,51.7812,51.9085,51.742,51.8498,62935.0
2025-03-17 15:55:00,52.98,53.29,52.98,53.23,86810.0,51.8889,52.1925,51.8889,52.1338,86810.0
2025-03-18 09:30:00,53.55,53.83,53.47,53.8,112731.0,52.4472,52.7214,52.3688,52.692,112731.0
2025-03-18 09:35:00,53.8,54.07,53.68,54.02,99315.0,52.692,52.9565,52.5745,52.9075,99315.0
2025-03-18 09:40:00,54.03,54.15,53.76,54.07,98075.0,52.9173,53.0348,52.6529,52.9565,98075.0
2025-03-18 09:45:00,54.1,54.25,54.04,54.08,46238.0,52.9859,53.1328,52.9271,52.9663,46238.0
2025-03-18 09:50:00,54.12,54.17,53.96,54.14,31300.0,53.0055,53.0544,52.8487,53.025,31300.0
2025-03-18 09:55:00,54.17,54.23,54.03,54.2,28960.0,53.0544,53.1132,52.9173,53.0838,28960.0
2025-03-18 10:00:00,54.2,54.29,54.14,54.17,32234.0,53.0838,53.172,53.025,53.0544,32234.0
2025-03-18 10:05:00,54.15,54.21,53.97,54.03,45088.0,53.0348,53.0936,52.8585,52.9173,45088.0
2025-03-18 10:10:00,54.03,54.23,54.02,54.14,58637.0,52.9173,53.1132,52.9075,53.025,58637.0
2025-03-18 10:15:00,54.14,54.2,54.03,54.16,20113.0,53.025,53.0838,52.9173,53.0446,20113.0
2025-03-18 10:20:00,54.15,54.18,54.0,54.05,13913.0,53.0348,53.0642,52.8879,52.9369,13913.0
2025-03-18 10:25:00,54.01,54.08,53.92,53.97,21644.0,52.8977,52.9663,52.8096,52.8585,21644.0
2025-03-18 10:30:00,53.98,54.09,53.94,54.0,27873.0,52.8683,52.9761,52.8292,52.8879,27873.0
2025-03-18 10:35:00,54.02,54.02,53.85,53.85,6523.0,52.9075,52.9075,52.741,52.741,6523.0
2025-03-18 10:40:00,53.84,54.06,53.83,54.05,13338.0,52.7312,52.9467,52.7214,52.9369,13338.0
2025-03-18 10:45:00,54.07,54.34,54.07,54.27,25961.0,52.9565,53.2209,52.9565,53.1524,25961.0
2025-03-18 10:50:00,54.24,54.24,54.12,54.15,9718.0,53.123,53.123,53.0055,53.0348,9718.0
2025-03-18 10:55:00,54.13,54.28,54.04,54.23,29645.0,53.0152,53.1622,52.9271,53.1132,29645.0
2025-03-18 11:00:00,54.23,54.56,54.23,54.34,32427.0,53.1132,53.4364,53.1132,53.2209,32427.0
2025-03-18 11:05:00,54.36,54.56,54.35,54.46,13967.0,53.2405,53.4364,53.2307,53.3385,13967.0
2025-03-18 11:10:00,54.45,54.48,54.36,54.4,16900.0,53.3287,53.358,53.2405,53.2797,16900.0
2025-03-18 11:15:00,54.42,54.54,54.37,54.47,9200.0,53.2993,53.4168,53.2503,53.3482,9200.0
2025-03-18 11:20:00,54.45,54.63,54.45,54.62,11730.0,53.3287,53.505,53.3287,53.4952,11730.0
2025-03-18 11:25:00,54.59,54.6,54.43,54.6,9497.0,53.4658,53.4756,53.3091,53.4756,9497.0
2025-03-18 11:30:00,54.65,54.69,54.52,54.58,12882.0,53.5245,53.5637,53.3972,53.456,12882.0
2025-03-18 11:35:00,54.6,54.61,54.44,54.44,17195.0,53.4756,53.4854,53.3189,53.3189,17195.0
2025-03-18 11:40:00,54.43,54.56,54.39,54.48,6179.0,53.3091,53.4364,53.2699,53.358,6179.0
2025-03-18 11:45:00,54.46,54.63,54.43,54.63,5801.0,53.3385,53.505,53.3091,53.505,5801.0
2025-03-18 11:50:00,54.67,54.72,54.61,54.7,7243.0,53.5441,53.5931,53.4854,53.5735,7243.0
2025-03-18 11:55:00,54.66,54.78,54.66,54.69,15930.0,53.5343,53.6519,53.5343,53.5637,15930.0
2025-03-18 12:00:00,54.73,54.76,54.6,54.62,6816.0,53.6029,53.6323,53.4756,53.4952,6816.0
2025-03-18 12:05:00,54.62,54.65,54.59,54.62,4616.0,53.4952,53.5245,53.4658,53.4952,4616.0
2025-03-18 12:10:00,54.56,54.56,54.42,54.45,17637.0,53.4364,53.4364,53.2993,53.3287,17637.0
2025-03-18 12:15:00,54.42,54.62,54.4,54.61,9816.0,53.2993,53.4952,53.2797,53.4854,9816.0
2025-03-18 12:20:00,54.61,54.61,54.53,54.54,4000.0,53.4854,53.4854,53.407,53.4168,4000.0
2025-03-18 12:25:00,54.53,54.53,54.33,54.33,14792.0,53.407,53.407,53.2111,53.2111,14792.0
2025-03-18 12:30:00,54.34,54.45,54.32,54.43,13702.0,53.2209,53.3287,53.2013,53.3091,13702.0
2025-03-18 12:35:00,54.44,54.57,54.41,54.5,14671.0,53.3189,53.4462,53.2895,53.3776,14671.0
2025-03-18 12:40:00,54.47,54.76,54.47,54.75,9428.0,53.3482,53.6323,53.3482,53.6225,9428.0
2025-03-18 12:45:00,54.73,54.82,54.67,54.8,8340.0,53.6029,53.691,53.5441,53.6715,8340.0
2025-03-18 12:50:00,54.75,54.94,54.75,54.8,8304.0,53.6225,53.8086,53.6225,53.6715,8304.0
2025-03-18 12:55:00,54.76,54.79,54.61,54.66,12766.0,53.6323,53.6617,53.4854,53.5343,12766.0
2025-03-18 13:00:00,54.69,54.69,54.6,54.64,14844.0,53.5637,53.5637,53.4756,53.5147,14844.0
2025-03-18 13:05:00,54.65,54.82,54.65,54.8,6731.0,53.5245,53.691,53.5245,53.6715,6731.0
2025-03-18 13:10:00,54.8,54.82,54.58,54.61,17022.0,53.6715,53.691,53.456,53.4854,17022.0
2025-03-18 13:15:00,54.61,54.95,54.58,54.79,91174.0,53.4854,53.8184,53.456,53.6617,91174.0
2025-03-18 13:20:00,54.72,54.74,54.51,54.51,12136.0,53.5931,53.6127,53.3874,53.3874,12136.0
2025-03-18 13:25:00,54.48,54.59,54.42,54.51,16340.0,53.358,53.4658,53.2993,53.3874,16340.0
2025-03-18 13:30:00,54.53,54.58,54.4,54.4,7513.0,53.407,53.456,53.2797,53.2797,7513.0
2025-03-18 13:35:00,54.39,54.4,54.23,54.23,13900.0,53.2699,53.2797,53.1132,53.1132,13900.0
2025-03-18 13:40:00,54.28,54.35,54.27,54.28,5936.0,53.1622,53.2307,53.1524,53.1622,5936.0
2025-03-18 13:45:00,54.29,54.31,54.2,54.29,4378.0,53.172,53.1915,53.0838,53.172,4378.0
2025-03-18 13:50:00,54.27,54.27,54.23,54.27,8212.0,53.1524,53.1524,53.1132,53.1524,8212.0
2025-03-18 13:55:00,54.27,54.47,54.27,54.35,13334.0,53.1524,53.3482,53.1524,53.2307,13334.0
2025-03-18 14:00:00,54.37,54.52,54.31,54.5,9313.0,53.2503,53.3972,53.1915,53.3776,9313.0
2025-03-18 14:05:00,54.52,54.57,54.45,54.45,7773.0,53.3972,53.4462,53.3287,53.3287,7773.0
2025-03-18 14:10:00,54.53,54.58,54.52,54.54,3664.0,53.407,53.456,53.3972,53.4168,3664.0
2025-03-18 14:15:00,54.55,54.56,54.35,54.36,6820.0,53.4266,53.4364,53.2307,53.2405,6820.0
2025-03-18 14:20:00,54.35,54.36,54.14,54.22,14472.0,53.2307,53.2405,53.025,53.1034,14472.0
2025-03-18 14:25:00,54.22,54.41,54.16,54.41,6563.0,53.1034,53.2895,53.0446,53.2895,6563.0
2025-03-18 14:30:00,54.38,54.38,54.2,54.31,7469.0,53.2601,53.2601,53.0838,53.1915,7469.0
2025-03-18 14:35:00,54.3,54.3,54.15,54.19,3246.0,53.1817,53.1817,53.0348,53.074,3246.0
2025-03-18 14:40:00,54.23,54.35,54.18,54.35,3813.0,53.1132,53.2307,53.0642,53.2307,3813.0
2025-03-18 14:45:00,54.31,54.32,54.1,54.17,21335.0,53.1915,53.2013,52.9859,53.0544,21335.0
2025-03-18 14:50:00,54.16,54.23,54.03,54.19,68516.0,53.0446,53.1132,52.9173,53.074,68516.0
2025-03-18 14:55:00,54.19,54.3,54.15,54.23,12524.0,53.074,53.1817,53.0348,53.1132,12524.0
2025-03-18 15:00:00,54.33,54.37,54.25,54.3,7039.0,53.2111,53.2503,53.1328,53.1817,7039.0
2025-03-18 15:05:00,54.33,54.44,54.32,54.34,6631.0,53.2111,53.3189,53.2013,53.2209,6631.0
2025-03-18 15:10:00,54.31,54.36,54.23,54.26,3380.0,53.1915,53.2405,53.1132,53.1426,3380.0
2025-03-18 15:15:00,54.26,54.27,54.12,54.14,4155.0,53.1426,53.1524,53.0055,53.025,4155.0
2025-03-18 15:20:00,54.17,54.17,54.1,54.12,3593.0,53.0544,53.0544,52.9859,53.0055,3593.0
2025-03-18 15:25:00,54.15,54.25,54.1,54.16,13850.0,53.0348,53.1328,52.9859,53.0446,13850.0
2025-03-18 15:30:00,54.13,54.22,54.11,54.18,14157.0,53.0152,53.1034,52.9957,53.0642,14157.0
2025-03-18 15:35:00,54.21,54.29,54.19,54.19,5080.0,53.0936,53.172,53.074,53.074,5080.0
2025-03-18 15:40:00,54.25,54.29,54.15,54.26,7792.0,53.1328,53.172,53.0348,53.1426,7792.0
2025-03-18 15:45:00,54.27,54.46,54.24,54.41,21328.0,53.1524,53.3385,53.123,53.2895,21328.0
2025-03-18 15:50:00,54.4,54.44,54.14,54.18,50120.0,53.2797,53.3189,53.025,53.0642,50120.0
2025-03-18 15:55:00,54.16,54.38,54.15,54.28,28751.0,53.0446,53.2601,53.0348,53.1622,28751.0
2025-03-19 09:30:00,53.89,54.12,53.67,53.72,61710.0,52.7802,53.0055,52.5647,52.6137,61710.0
2025-03-19 09:35:00,53.75,53.9,53.7,53.71,50838.0,52.6431,52.79,52.5941,52.6039,50838.0
2025-03-19 09:40:00,53.67,53.93,53.67,53.87,31957.0,52.5647,52.8194,52.5647,52.7606,31957.0
2025-03-19 09:45:00,53.89,53.91,53.42,53.57,101481.0,52.7802,52.7998,52.3199,52.4668,101481.0
2025-03-19 09:50:00,53.57,53.65,53.42,53.44,51338.0,52.4668,52.5451,52.3199,52.3395,51338.0
2025-03-19 09:55:00,53.45,53.53,53.35,53.5,30357.0,52.3493,52.4276,52.2513,52.3982,30357.0
2025-03-19 10:00:00,53.5,53.56,53.44,53.56,24274.0,52.3982,52.457,52.3395,52.457,24274.0
2025-03-19 10:05:00,53.56,53.56,53.41,53.44,25827.0,52.457,52.457,52.3101,52.3395,25827.0
2025-03-19 10:10:00,53.44,53.58,53.42,53.52,18230.0,52.3395,52.4766,52.3199,52.4178,18230.0
2025-03-19 10:15:00,53.51,53.57,53.39,53.39,19213.0,52.408,52.4668,52.2905,52.2905,19213.0
2025-03-19 10:20:00,53.39,53.42,53.31,53.32,13081.0,52.2905,52.3199,52.2121,52.2219,13081.0
2025-03-19 10:25:00,53.31,53.42,53.31,53.4,16230.0,52.2121,52.3199,52.2121,52.3003,16230.0
2025-03-19 10:30:00,53.37,53.41,53.29,53.33,16230.0,52.2709,52.3101,52.1925,52.2317,16230.0
2025-03-19 10:35:00,53.31,53.4,53.28,53.37,17338.0,52.2121,52.3003,52.1828,52.2709,17338.0
2025-03-19 10:40:00,53.35,53.49,53.34,53.46,10871.0,52.2513,52.3884,52.2415,52.359,10871.0
2025-03-19 10:45:00,53.46,53.51,53.35,53.4,19499.0,52.359,52.408,52.2513,52.3003,19499.0
2025-03-19 10:50:00,53.37,53.53,53.36,53.5,17026.0,52.2709,52.4276,52.2611,52.3982,17026.0
2025-03-19 10:55:00,53.53,53.55,53.45,53.5,13017.0,52.4276,52.4472,52.3493,52.3982,13017.0
2025-03-19 11:00:00,53.51,53.52,53.37,53.39,11302.0,52.408,52.4178,52.2709,52.2905,11302.0
2025-03-19 11:05:00,53.4,53.46,53.34,53.35,7936.0,52.3003,52.359,52.2415,52.2513,7936.0
2025-03-19 11:10:00,53.36,53.37,53.31,53.35,8200.0,52.2611,52.2709,52.2121,52.2513,8200.0
2025-03-19 11:15:00,53.34,53.57,53.33,53.57,9184.0,52.2415,52.4668,52.2317,52.4668,9184.0
2025-03-19 11:20:00,53.59,53.6,53.4,53.43,4317.0,52.4864,52.4962,52.3003,52.3297,4317.0
2025-03-19 11:25:00,53.5,53.5,53.4,53.4,8409.0,52.3982,52.3982,52.3003,52.3003,8409.0
2025-03-19 11:30:00,53.38,53.43,53.34,53.37,7816.0,52.2807,52.3297,52.2415,52.2709,7816.0
2025-03-19 11:35:00,53.37,53.41,53.28,53.32,7473.0,52.2709,52.3101,52.1828,52.2219,7473.0
2025-03-19 11:40:00,53.31,53.31,53.22,53.29,8917.0,52.2121,52.2121,52.124,52.1925,8917.0
2025-03-19 11:45:00,53.25,53.29,53.12,53.12,10403.0,52.1534,52.1925,52.026,52.026,10403.0
2025-03-19 11:50:00,53.1,53.11,52.89,52.96,19618.0,52.0065,52.0163,51.8008,51.8693,19618.0
2025-03-19 11:55:00,52.94,53.15,52.94,53.07,33937.0,51.8498,52.0554,51.8498,51.9771,33937.0
2025-03-19 12:00:00,53.09,53.12,53.03,53.04,13212.0,51.9967,52.026,51.9379,51.9477,13212.0
2025-03-19 12:05:00,53.05,53.05,52.97,53.05,12668.0,51.9575,51.9575,51.8791,51.9575,12668.0
2025-03-19 12:10:00,53.05,53.21,53.02,53.21,17903.0,51.9575,52.1142,51.9281,52.1142,17903.0
2025-03-19 12:15:00,53.2,53.23,53.17,53.18,7149.0,52.1044,52.1338,52.075,52.0848,7149.0
2025-03-19 12:20:00,53.21,53.25,53.16,53.25,11531.0,52.1142,52.1534,52.0652,52.1534,11531.0
2025-03-19 12:25:00,53.23,53.28,53.17,53.18,6329.0,52.1338,52.1828,52.075,52.0848,6329.0
2025-03-19 12:30:00,53.2,53.33,53.18,53.3,12072.0,52.1044,52.2317,52.0848,52.2023,12072.0
2025-03-19 12:35:00,53.25,53.34,53.24,53.29,6793.0,52.1534,52.2415,52.1436,52.1925,6793.0
2025-03-19 12:40:00,53.3,53.33,53.25,53.27,7650.0,52.2023,52.2317,52.1534,52.173,7650.0
2025-03-19 12:45:00,53.29,53.3,53.25,53.28,3000.0,52.1925,52.2023,52.1534,52.1828,3000.0
2025-03-19 12:50:00,53.27,53.3,53.21,53.23,9247.0,52.173,52.2023,52.1142,52.1338,9247.0
2025-03-19 12:55:00,53.26,53.42,53.26,53.39,17369.0,52.1632,52.3199,52.1632,52.2905,17369.0
2025-03-19 13:00:00,53.39,53.54,53.33,53.53,14138.0,52.2905,52.4374,52.2317,52.4276,14138.0
2025-03-19 13:05:00,53.51,53.64,53.5,53.58,11943.0,52.408,52.5353,52.3982,52.4766,11943.0
2025-03-19 13:10:00,53.58,53.72,53.57,53.7,14619.0,52.4766,52.6137,52.4668,52.5941,14619.0
2025-03-19 13:15:00,53.7,53.79,53.68,53.68,12913.0,52.5941,52.6823,52.5745,52.5745,12913.0
2025-03-19 13:20:00,53.7,53.74,53.69,53.74,5483.0,52.5941,52.6333,52.5843,52.6333,5483.0
2025-03-19 13:25:00,53.74,53.83,53.72,53.8,10575.0,52.6333,52.7214,52.6137,52.692,10575.0
2025-03-19 13:30:00,53.79,53.89,53.79,53.79,11553.0,52.6823,52.7802,52.6823,52.6823,11553.0
2025-03-19 13:35:00,53.77,53.77,53.6,53.6,7250.0,52.6627,52.6627,52.4962,52.4962,7250.0
2025-03-19 13:40:00,53.61,53.77,53.61,53.75,4400.0,52.506,52.6627,52.506,52.6431,4400.0
2025-03-19 13:45:00,53.75,54.01,53.73,53.96,26105.0,52.6431,52.8977,52.6235,52.8487,26105.0
2025-03-19 13:50:00,53.97,53.97,53.84,53.89,8977.0,52.8585,52.8585,52.7312,52.7802,8977.0
2025-03-19 13:55:00,53.89,53.92,53.84,53.9,11989.0,52.7802,52.8096,52.7312,52.79,11989.0
2025-03-19 14:00:00,53.98,54.24,53.45,53.58,141774.0,52.8683,53.123,52.3493,52.4766,141774.0
2025-03-19 14:05:00,53.56,53.81,53.49,53.52,44896.0,52.457,52.7018,52.3884,52.4178,44896.0
2025-03-19 14:10:00,53.51,53.51,53.3,53.45,37240.0,52.408,52.408,52.2023,52.3493,37240.0
2025-03-19 14:15:00,53.41,53.48,53.32,53.46,23149.0,52.3101,52.3786,52.2219,52.359,23149.0
2025-03-19 14:20:00,53.49,53.57,53.42,53.47,20067.0,52.3884,52.4668,52.3199,52.3688,20067.0
2025-03-19 14:25:00,53.48,53.61,53.42,53.57,19251.0,52.3786,52.506,52.3199,52.4668,19251.0
2025-03-19 14:30:00,53.54,53.54,53.05,53.26,41965.0,52.4374,52.4374,51.9575,52.1632,41965.0
2025-03-19 14:35:00,53.27,53.37,53.14,53.37,23068.0,52.173,52.2709,52.0456,52.2709,23068.0
2025-03-19 14:40:00,53.3,53.39,52.92,52.98,48756.0,52.2023,52.2905,51.8302,51.8889,48756.0
2025-03-19 14:45:00,53.0,53.09,52.92,53.02,35677.0,51.9085,51.9967,51.8302,51.9281,35677.0
2025-03-19 14:50:00,53.03,53.04,52.54,52.69,76322.0,51.9379,51.9477,51.458,51.6049,76322.0
2025-03-19 14:55:00,52.68,52.73,52.46,52.56,26375.0,51.5951,51.6441,51.3796,51.4776,26375.0
2025-03-19 15:00:00,52.57,52.58,52.42,52.43,29103.0,51.4874,51.4972,51.3405,51.3503,29103.0
2025-03-19 15:05:00,52.44,52.47,52.05,52.06,97533.0,51.3601,51.3894,50.9781,50.9879,97533.0
2025-03-19 15:10:00,52.08,52.27,51.97,52.11,62213.0,51.0075,51.1936,50.8997,51.0368,62213.0
2025-03-19 15:15:00,52.1,52.29,52.06,52.21,40079.0,51.0271,51.2131,50.9879,51.1348,40079.0
2025-03-19 15:20:00,52.26,52.56,52.23,52.46,59643.0,51.1838,51.4776,51.1544,51.3796,59643.0
2025-03-19 15:25:00,52.46,52.91,52.44,52.75,83743.0,51.3796,51.8204,51.3601,51.6637,83743.0
2025-03-19 15:30:00,52.79,52.82,52.44,52.49,29228.0,51.7028,51.7322,51.3601,51.409,29228.0
2025-03-19 15:35:00,52.51,52.7,52.4,52.5,27998.0,51.4286,51.6147,51.3209,51.4188,27998.0
2025-03-19 15:40:00,52.54,52.55,52.31,52.32,22330.0,51.458,51.4678,51.2327,51.2425,22330.0
2025-03-19 15:45:00,52.35,52.52,52.3,52.46,18692.0,51.2719,51.4384,51.2229,51.3796,18692.0
2025-03-19 15:50:00,52.48,52.9,52.47,52.71,51233.0,51.3992,51.8106,51.3894,51.6245,51233.0
2025-03-19 15:55:00,52.73,52.87,52.71,52.8,53487.0,51.6441,51.7812,51.6245,51.7126,53487.0
2025-03-20 09:30:00,53.76,53.88,53.5,53.63,102912.0,52.6529,52.7704,52.3982,52.5255,102912.0
2025-03-20 09:35:00,53.63,53.68,53.54,53.67,42456.0,52.5255,52.5745,52.4374,52.5647,42456.0
2025-03-20 09:40:00,53.63,53.71,53.37,53.37,32863.0,52.5255,52.6039,52.2709,52.2709,32863.0
2025-03-20 09:45:00,53.37,53.49,53.31,53.32,20451.0,52.2709,52.3884,52.2121,52.2219,20451.0
2025-03-20 09:50:00,53.36,53.37,53.16,53.18,15159.0,52.2611,52.2709,52.0652,52.0848,15159.0
2025-03-20 09:55:00,53.16,53.2,52.88,52.98,57503.0,52.0652,52.1044,51.791,51.8889,57503.0
2025-03-20 10:00:00,52.98,52.98,52.49,52.61,56136.0,51.8889,51.8889,51.409,51.5266,56136.0
2025-03-20 10:05:00,52.61,52.68,52.47,52.47,15268.0,51.5266,51.5951,51.3894,51.3894,15268.0
2025-03-20 10:10:00,52.51,52.55,52.45,52.46,14411.0,51.4286,51.4678,51.3698,51.3796,14411.0
2025-03-20 10:15:00,52.46,52.59,52.25,52.33,39819.0,51.3796,51.507,51.174,51.2523,39819.0
2025-03-20 10:20:00,52.32,52.38,52.1,52.13,18877.0,51.2425,51.3013,51.0271,51.0564,18877.0
2025-03-20 10:25:00,52.13,52.13,51.97,52.06,58355.0,51.0564,51.0564,50.8997,50.9879,58355.0
2025-03-20 10:30:00,52.06,52.16,52.05,52.13,22918.0,50.9879,51.0858,50.9781,51.0564,22918.0
2025-03-20 10:35:00,52.17,52.19,51.93,52.04,24257.0,51.0956,51.1152,50.8606,50.9683,24257.0
2025-03-20 10:40:00,52.01,52.05,51.79,51.86,37618.0,50.9389,50.9781,50.7234,50.792,37618.0
2025-03-20 10:45:00,51.82,51.88,51.82,51.86,17865.0,50.7528,50.8116,50.7528,50.792,17865.0
2025-03-20 10:50:00,51.88,51.96,51.88,51.94,37443.0,50.8116,50.8899,50.8116,50.8703,37443.0
2025-03-20 10:55:00,51.98,52.01,51.9,51.98,17473.0,50.9095,50.9389,50.8312,50.9095,17473.0
2025-03-20 11:00:00,51.95,52.1,51.93,51.96,22935.0,50.8801,51.0271,50.8606,50.8899,22935.0
2025-03-20 11:05:00,51.96,52.05,51.92,51.94,18167.0,50.8899,50.9781,50.8508,50.8703,18167.0
2025-03-20 11:10:00,51.94,52.01,51.9,51.99,9550.0,50.8703,50.9389,50.8312,50.9193,9550.0
2025-03-20 11:15:00,51.97,52.2,51.97,52.18,23676.0,50.8997,51.125,50.8997,51.1054,23676.0
2025-03-20 11:20:00,52.19,52.21,52.09,52.13,10473.0,51.1152,51.1348,51.0173,51.0564,10473.0
2025-03-20 11:25:00,52.13,52.2,52.06,52.17,13638.0,51.0564,51.125,50.9879,51.0956,13638.0
2025-03-20 11:30:00,52.16,52.39,52.16,52.33,35530.0,51.0858,51.3111,51.0858,51.2523,35530.0
2025-03-20 11:35:00,52.33,52.4,52.22,52.27,16618.0,51.2523,51.3209,51.1446,51.1936,16618.0
2025-03-20 11:40:00,52.21,52.21,52.0,52.01,20095.0,51.1348,51.1348,50.9291,50.9389,20095.0
2025-03-20 11:45:00,52.03,52.1,51.94,52.0,13125.0,50.9585,51.0271,50.8703,50.9291,13125.0
2025-03-20 11:50:00,52.04,52.09,51.99,52.03,8350.0,50.9683,51.0173,50.9193,50.9585,8350.0
2025-03-20 11:55:00,52.05,52.27,52.04,52.25,14441.0,50.9781,51.1936,50.9683,51.174,14441.0
2025-03-20 12:00:00,52.27,52.31,51.95,52.17,112679.0,51.1936,51.2327,50.8801,51.0956,112679.0
2025-03-20 12:05:00,52.21,52.35,52.2,52.28,15645.0,51.1348,51.2719,51.125,51.2033,15645.0
2025-03-20 12:10:00,52.29,52.43,52.26,52.26,59586.0,51.2131,51.3503,51.1838,51.1838,59586.0
2025-03-20 12:15:00,52.28,52.38,52.27,52.29,9855.0,51.2033,51.3013,51.1936,51.2131,9855.0
2025-03-20 12:20:00,52.33,52.43,52.33,52.42,6513.0,51.2523,51.3503,51.2523,51.3405,6513.0
2025-03-20 12:25:00,52.44,52.68,52.38,52.61,80345.0,51.3601,51.5951,51.3013,51.5266,80345.0
2025-03-20 12:30:00,52.6,52.64,52.51,52.63,47183.0,51.5168,51.5559,51.4286,51.5461,47183.0
2025-03-20 12:35:00,52.64,52.69,52.47,52.53,14549.0,51.5559,51.6049,51.3894,51.4482,14549.0
2025-03-20 12:40:00,52.52,52.69,52.52,52.64,17214.0,51.4384,51.6049,51.4384,51.5559,17214.0
2025-03-20 12:45:00,52.64,52.76,52.59,52.75,10762.0,51.5559,51.6735,51.507,51.6637,10762.0
2025-03-20 12:50:00,52.76,52.78,52.56,52.56,10344.0,51.6735,51.6931,51.4776,51.4776,10344.0
2025-03-20 12:55:00,52.57,52.76,52.55,52.73,15555.0,51.4874,51.6735,51.4678,51.6441,15555.0
2025-03-20 13:00:00,52.74,52.75,52.58,52.58,17500.0,51.6539,51.6637,51.4972,51.4972,17500.0
2025-03-20 13:05:00,52.58,52.62,52.47,52.49,17395.0,51.4972,51.5363,51.3894,51.409,17395.0
2025-03-20 13:10:00,52.48,52.58,52.47,52.52,4200.0,51.3992,51.4972,51.3894,51.4384,4200.0
2025-03-20 13:15:00,52.51,52.68,52.51,52.6,6548.0,51.4286,51.5951,51.4286,51.5168,6548.0
2025-03-20 13:20:00,52.6,52.87,52.6,52.87,8337.0,51.5168,51.7812,51.5168,51.7812,8337.0
2025-03-20 13:25:00,52.87,53.14,52.86,53.12,22216.0,51.7812,52.0456,51.7714,52.026,22216.0
2025-03-20 13:30:00,53.11,53.11,52.92,52.96,29830.0,52.0163,52.0163,51.8302,51.8693,29830.0
2025-03-20 13:35:00,52.98,53.03,52.85,52.87,13457.0,51.8889,51.9379,51.7616,51.7812,13457.0
2025-03-20 13:40:00,52.87,52.98,52.86,52.89,6285.0,51.7812,51.8889,51.7714,51.8008,6285.0
2025-03-20 13:45:00,52.82,52.88,52.71,52.88,16986.0,51.7322,51.791,51.6245,51.791,16986.0
2025-03-20 13:50:00,52.86,52.98,52.84,52.98,9750.0,51.7714,51.8889,51.7518,51.8889,9750.0
2025-03-20 13:55:00,53.01,53.12,52.99,53.01,9844.0,51.9183,52.026,51.8987,51.9183,9844.0
2025-03-20 14:00:00,53.0,53.02,52.89,53.0,12180.0,51.9085,51.9281,51.8008,51.9085,12180.0
2025-03-20 14:05:00,53.01,53.04,52.91,52.96,3500.0,51.9183,51.9477,51.8204,51.8693,3500.0
2025-03-20 14:10:00,52.94,52.94,52.77,52.89,8634.0,51.8498,51.8498,51.6833,51.8008,8634.0
2025-03-20 14:15:00,52.9,52.94,52.85,52.87,3300.0,51.8106,51.8498,51.7616,51.7812,3300.0
2025-03-20 14:20:00,52.93,53.04,52.93,53.02,6050.0,51.84,51.9477,51.84,51.9281,6050.0
2025-03-20 14:25:00,53.02,53.22,53.02,53.22,10310.0,51.9281,52.124,51.9281,52.124,10310.0
2025-03-20 14:30:00,53.24,53.32,53.21,53.26,31113.0,52.1436,52.2219,52.1142,52.1632,31113.0
2025-03-20 14:35:00,53.22,53.22,53.05,53.07,21770.0,52.124,52.124,51.9575,51.9771,21770.0
2025-03-20 14:40:00,53.09,53.2,53.07,53.15,15314.0,51.9967,52.1044,51.9771,52.0554,15314.0
2025-03-20 14:45:00,53.16,53.17,52.99,52.99,10505.0,52.0652,52.075,51.8987,51.8987,10505.0
2025-03-20 14:50:00,52.98,52.99,52.73,52.75,15366.0,51.8889,51.8987,51.6441,51.6637,15366.0
2025-03-20 14:55:00,52.73,53.1,52.72,53.08,17928.0,51.6441,52.0065,51.6343,51.9869,17928.0
2025-03-20 15:00:00,53.1,53.1,52.86,52.95,14090.0,52.0065,52.0065,51.7714,51.8595,14090.0
2025-03-20 15:05:00,52.97,53.03,52.88,53.03,9150.0,51.8791,51.9379,51.791,51.9379,9150.0
2025-03-20 15:10:00,53.04,53.04,52.85,52.92,7218.0,51.9477,51.9477,51.7616,51.8302,7218.0
2025-03-20 15:15:00,52.93,52.94,52.78,52.84,25569.0,51.84,51.8498,51.6931,51.7518,25569.0
2025-03-20 15:20:00,52.8,52.82,52.69,52.72,6694.0,51.7126,51.7322,51.6049,51.6343,6694.0
2025-03-20 15:25:00,52.74,53.14,52.74,53.12,17632.0,51.6539,52.0456,51.6539,52.026,17632.0
2025-03-20 15:30:00,53.12,53.12,52.9,52.98,22132.0,52.026,52.026,51.8106,51.8889,22132.0
2025-03-20 15:35:00,52.99,53.07,52.88,53.04,18476.0,51.8987,51.9771,51.791,51.9477,18476.0
2025-03-20 15:40:00,53.04,53.04,52.88,52.88,9641.0,51.9477,51.9477,51.791,51.791,9641.0
2025-03-20 15:45:00,52.86,52.86,52.72,52.72,13756.0,51.7714,51.7714,51.6343,51.6343,13756.0
2025-03-20 15:50:00,52.75,52.99,52.72,52.84,44520.0,51.6637,51.8987,51.6343,51.7518,44520.0
2025-03-20 15:55:00,52.79,52.99,52.69,52.92,56415.0,51.7028,51.8987,51.6049,51.8302,56415.0
2025-03-21 09:30:00,54.24,54.72,54.18,54.34,177988.0,53.123,53.5931,53.0642,53.2209,177988.0
2025-03-21 09:35:00,54.35,54.61,54.32,54.48,70295.0,53.2307,53.4854,53.2013,53.358,70295.0
2025-03-21 09:40:00,54.48,54.51,54.23,54.37,40868.0,53.358,53.3874,53.1132,53.2503,40868.0
2025-03-21 09:45:00,54.36,54.5,54.27,54.44,65028.0,53.2405,53.3776,53.1524,53.3189,65028.0
2025-03-21 09:50:00,54.47,54.75,54.41,54.48,36052.0,53.3482,53.6225,53.2895,53.358,36052.0
2025-03-21 09:55:00,54.51,54.6,54.39,54.42,53602.0,53.3874,53.4756,53.2699,53.2993,53602.0
2025-03-21 10:00:00,54.43,54.66,54.42,54.62,54714.0,53.3091,53.5343,53.2993,53.4952,54714.0
2025-03-21 10:05:00,54.57,54.84,54.57,54.82,50052.0,53.4462,53.7106,53.4462,53.691,50052.0
2025-03-21 10:10:00,54.85,54.95,54.65,54.68,40300.0,53.7204,53.8184,53.5245,53.5539,40300.0
2025-03-21 10:15:00,54.69,54.8,54.52,54.52,31558.0,53.5637,53.6715,53.3972,53.3972,31558.0
2025-03-21 10:20:00,54.55,54.64,54.41,54.41,28835.0,53.4266,53.5147,53.2895,53.2895,28835.0
2025-03-21 10:25:00,54.42,54.5,54.38,54.43,18383.0,53.2993,53.3776,53.2601,53.3091,18383.0
2025-03-21 10:30:00,54.44,54.45,54.3,54.39,14866.0,53.3189,53.3287,53.1817,53.2699,14866.0
2025-03-21 10:35:00,54.4,54.5,54.36,54.48,13882.0,53.2797,53.3776,53.2405,53.358,13882.0
2025-03-21 10:40:00,54.52,54.54,54.25,54.26,21744.0,53.3972,53.4168,53.1328,53.1426,21744.0
2025-03-21 10:45:00,54.27,54.32,54.23,54.24,29559.0,53.1524,53.2013,53.1132,53.123,29559.0
2025-03-21 10:50:00,54.25,54.25,54.12,54.12,13033.0,53.1328,53.1328,53.0055,53.0055,13033.0
2025-03-21 10:55:00,54.11,54.13,53.85,53.85,44656.0,52.9957,53.0152,52.741,52.741,44656.0
2025-03-21 11:00:00,53.83,53.9,53.77,53.85,41858.0,52.7214,52.79,52.6627,52.741,41858.0
2025-03-21 11:05:00,53.85,53.88,53.7,53.72,24502.0,52.741,52.7704,52.5941,52.6137,24502.0
2025-03-21 11:10:00,53.73,53.91,53.67,53.9,17678.0,52.6235,52.7998,52.5647,52.79,17678.0
2025-03-21 11:15:00,53.9,54.0,53.81,53.91,36084.0,52.79,52.8879,52.7018,52.7998,36084.0
2025-03-21 11:20:00,53.95,53.98,53.88,53.95,23738.0,52.839,52.8683,52.7704,52.839,23738.0
2025-03-21 11:25:00,53.9,53.99,53.86,53.96,11000.0,52.79,52.8781,52.7508,52.8487,11000.0
2025-03-21 11:30:00,53.98,54.0,53.79,53.9,26877.0,52.8683,52.8879,52.6823,52.79,26877.0
2025-03-21 11:35:00,53.91,53.96,53.86,53.94,13911.0,52.7998,52.8487,52.7508,52.8292,13911.0
2025-03-21 11:40:00,53.95,54.19,53.9,54.14,30175.0,52.839,53.074,52.79,53.025,30175.0
2025-03-21 11:45:00,54.16,54.16,54.01,54.1,16078.0,53.0446,53.0446,52.8977,52.9859,16078.0
2025-03-21 11:50:00,54.1,54.3,54.05,54.11,41826.0,52.9859,53.1817,52.9369,52.9957,41826.0
2025-03-21 11:55:00,54.05,54.06,53.96,54.05,21838.0,52.9369,52.9467,52.8487,52.9369,21838.0
2025-03-21 12:00:00,54.06,54.17,53.88,53.95,106814.0,52.9467,53.0544,52.7704,52.839,106814.0
2025-03-21 12:05:00,53.96,53.97,53.78,53.8,16701.0,52.8487,52.8585,52.6725,52.692,16701.0
2025-03-21 12:10:00,53.78,53.78,53.54,53.65,35203.0,52.6725,52.6725,52.4374,52.5451,35203.0
2025-03-21 12:15:00,53.63,53.65,53.37,53.4,28049.0,52.5255,52.5451,52.2709,52.3003,28049.0
2025-03-21 12:20:00,53.42,53.43,53.29,53.3,16584.0,52.3199,52.3297,52.1925,52.2023,16584.0
2025-03-21 12:25:00,53.27,53.34,53.2,53.26,22689.0,52.173,52.2415,52.1044,52.1632,22689.0
2025-03-21 12:30:00,53.26,53.37,53.23,53.29,22466.0,52.1632,52.2709,52.1338,52.1925,22466.0
2025-03-21 12:35:00,53.29,53.41,53.28,53.29,36369.0,52.1925,52.3101,52.1828,52.1925,36369.0
2025-03-21 12:40:00,53.28,53.37,53.26,53.36,7299.0,52.1828,52.2709,52.1632,52.2611,7299.0
2025-03-21 12:45:00,53.34,53.34,53.11,53.14,14368.0,52.2415,52.2415,52.0163,52.0456,14368.0
2025-03-21 12:50:00,53.16,53.21,53.09,53.21,18702.0,52.0652,52.1142,51.9967,52.1142,18702.0
2025-03-21 12:55:00,53.22,53.25,52.94,52.94,24721.0,52.124,52.1534,51.8498,51.8498,24721.0
2025-03-21 13:00:00,52.95,53.15,52.95,53.1,21121.0,51.8595,52.0554,51.8595,52.0065,21121.0
2025-03-21 13:05:00,53.09,53.1,52.98,52.98,5486.0,51.9967,52.0065,51.8889,51.8889,5486.0
2025-03-21 13:10:00,52.98,53.11,52.96,53.1,18799.0,51.8889,52.0163,51.8693,52.0065,18799.0
2025-03-21 13:15:00,53.12,53.19,53.08,53.18,27010.0,52.026,52.0946,51.9869,52.0848,27010.0
2025-03-21 13:20:00,53.19,53.22,53.06,53.08,11812.0,52.0946,52.124,51.9673,51.9869,11812.0
2025-03-21 13:25:00,53.09,53.29,53.06,53.27,14529.0,51.9967,52.1925,51.9673,52.173,14529.0
2025-03-21 13:30:00,53.3,53.41,53.28,53.3,29215.0,52.2023,52.3101,52.1828,52.2023,29215.0
2025-03-21 13:35:00,53.28,53.29,53.15,53.15,11796.0,52.1828,52.1925,52.0554,52.0554,11796.0
2025-03-21 13:40:00,53.14,53.16,52.97,53.03,31442.0,52.0456,52.0652,51.8791,51.9379,31442.0
2025-03-21 13:45:00,53.04,53.04,52.85,52.85,16741.0,51.9477,51.9477,51.7616,51.7616,16741.0
2025-03-21 13:50:00,52.86,52.87,52.76,52.83,33605.0,51.7714,51.7812,51.6735,51.742,33605.0
2025-03-21 13:55:00,52.82,53.01,52.81,53.0,20764.0,51.7322,51.9183,51.7224,51.9085,20764.0
2025-03-21 14:00:00,53.0,53.05,52.96,53.02,8085.0,51.9085,51.9575,51.8693,51.9281,8085.0
2025-03-21 14:05:00,53.04,53.21,53.03,53.12,42711.0,51.9477,52.1142,51.9379,52.026,42711.0
2025-03-21 14:10:00,53.13,53.21,53.07,53.14,36660.0,52.0358,52.1142,51.9771,52.0456,36660.0
2025-03-21 14:15:00,53.14,53.2,53.06,53.07,32449.0,52.0456,52.1044,51.9673,51.9771,32449.0
2025-03-21 14:20:00,53.06,53.26,53.04,53.23,9885.0,51.9673,52.1632,51.9477,52.1338,9885.0
2025-03-21 14:25:00,53.23,53.36,53.23,53.36,5316.0,52.1338,52.2611,52.1338,52.2611,5316.0
2025-03-21 14:30:00,53.34,53.34,53.18,53.25,6730.0,52.2415,52.2415,52.0848,52.1534,6730.0
2025-03-21 14:35:00,53.24,53.25,53.1,53.12,5381.0,52.1436,52.1534,52.0065,52.026,5381.0
2025-03-21 14:40:00,53.11,53.15,53.07,53.07,5000.0,52.0163,52.0554,51.9771,51.9771,5000.0
2025-03-21 14:45:00,53.07,53.28,53.07,53.19,11026.0,51.9771,52.1828,51.9771,52.0946,11026.0
2025-03-21 14:50:00,53.17,53.28,53.16,53.25,7015.0,52.075,52.1828,52.0652,52.1534,7015.0
2025-03-21 14:55:00,53.18,53.25,53.15,53.24,6053.0,52.0848,52.1534,52.0554,52.1436,6053.0
2025-03-21 15:00:00,53.24,53.38,53.23,53.34,9338.0,52.1436,52.2807,52.1338,52.2415,9338.0
2025-03-21 15:05:00,53.34,53.38,53.28,53.37,14232.0,52.2415,52.2807,52.1828,52.2709,14232.0
2025-03-21 15:10:00,53.4,53.46,53.3,53.31,26297.0,52.3003,52.359,52.2023,52.2121,26297.0
2025-03-21 15:15:00,53.31,53.38,53.27,53.3,6788.0,52.2121,52.2807,52.173,52.2023,6788.0
2025-03-21 15:20:00,53.31,53.46,53.24,53.24,24111.0,52.2121,52.359,52.1436,52.1436,24111.0
2025-03-21 15:25:00,53.27,53.43,53.26,53.41,18773.0,52.173,52.3297,52.1632,52.3101,18773.0
2025-03-21 15:30:00,53.35,53.43,53.35,53.36,21314.0,52.2513,52.3297,52.2513,52.2611,21314.0
2025-03-21 15:35:00,53.38,53.44,53.23,53.32,18514.0,52.2807,52.3395,52.1338,52.2219,18514.0
2025-03-21 15:40:00,53.36,53.44,53.29,53.31,16559.0,52.2611,52.3395,52.1925,52.2121,16559.0
2025-03-21 15:45:00,53.31,53.34,53.27,53.29,9345.0,52.2121,52.2415,52.173,52.1925,9345.0
2025-03-21 15:50:00,53.28,53.35,53.08,53.09,57240.0,52.1828,52.2513,51.9869,51.9967,57240.0
2025-03-21 15:55:00,53.06,53.08,52.75,52.9,140452.0,51.9673,51.9869,51.6637,51.8106,140452.0
2025-03-24 09:30:00,51.53,51.72,51.3,51.33,171613.0,50.4688,50.6549,50.2435,50.2729,171613.0
2025-03-24 09:35:00,51.33,51.41,51.24,51.3,175854.0,50.2729,50.3513,50.1848,50.2435,175854.0
2025-03-24 09:40:00,51.29,51.29,51.01,51.17,133532.0,50.2337,50.2337,49.9595,50.1162,133532.0
2025-03-24 09:45:00,51.15,51.22,51.04,51.06,79566.0,50.0966,50.1652,49.9889,50.0085,79566.0
2025-03-24 09:50:00,51.04,51.14,50.96,51.0,37498.0,49.9889,50.0868,49.9105,49.9497,37498.0
2025-03-24 09:55:00,50.99,51.02,50.93,50.99,27313.0,49.9399,49.9693,49.8811,49.9399,27313.0
2025-03-24 10:00:00,50.98,51.1,50.96,51.06,48450.0,49.9301,50.0476,49.9105,50.0085,48450.0
2025-03-24 10:05:00,51.03,51.11,50.96,51.0,36457.0,49.9791,50.0574,49.9105,49.9497,36457.0
2025-03-24 10:10:00,51.02,51.05,50.9,50.96,50576.0,49.9693,49.9987,49.8518,49.9105,50576.0
2025-03-24 10:15:00,50.95,50.98,50.89,50.94,35469.0,49.9007,49.9301,49.842,49.8909,35469.0
2025-03-24 10:20:00,50.95,50.95,50.8,50.88,35957.0,49.9007,49.9007,49.7538,49.8322,35957.0
2025-03-24 10:25:00,50.87,50.91,50.8,50.91,22078.0,49.8224,49.8616,49.7538,49.8616,22078.0
2025-03-24 10:30:00,50.91,51.01,50.89,50.9,37835.0,49.8616,49.9595,49.842,49.8518,37835.0
2025-03-24 10:35:00,50.9,50.96,50.83,50.93,20728.0,49.8518,49.9105,49.7832,49.8811,20728.0
2025-03-24 10:40:00,50.94,51.02,50.9,51.02,26711.0,49.8909,49.9693,49.8518,49.9693,26711.0
2025-03-24 10:45:00,50.99,50.99,50.83,50.85,34239.0,49.9399,49.9399,49.7832,49.8028,34239.0
2025-03-24 10:50:00,50.85,50.85,50.81,50.82,23818.0,49.8028,49.8028,49.7636,49.7734,23818.0
2025-03-24 10:55:00,50.82,50.94,50.8,50.87,20529.0,49.7734,49.8909,49.7538,49.8224,20529.0
2025-03-24 11:00:00,50.85,50.98,50.85,50.86,19599.0,49.8028,49.9301,49.8028,49.8126,19599.0
2025-03-24 11:05:00,50.89,50.89,50.71,50.8,23751.0,49.842,49.842,49.6657,49.7538,23751.0
2025-03-24 11:10:00,50.79,50.85,50.77,50.81,16474.0,49.744,49.8028,49.7244,49.7636,16474.0
2025-03-24 11:15:00,50.81,50.81,50.73,50.78,17805.0,49.7636,49.7636,49.6853,49.7342,17805.0
2025-03-24 11:20:00,50.77,50.8,50.73,50.76,18371.0,49.7244,49.7538,49.6853,49.7147,18371.0
2025-03-24 11:25:00,50.81,50.85,50.76,50.77,10406.0,49.7636,49.8028,49.7147,49.7244,10406.0
2025-03-24 11:30:00,50.76,50.83,50.76,50.8,6379.0,49.7147,49.7832,49.7147,49.7538,6379.0
2025-03-24 11:35:00,50.77,50.83,50.73,50.82,11009.0,49.7244,49.7832,49.6853,49.7734,11009.0
2025-03-24 11:40:00,50.83,50.84,50.78,50.79,15511.0,49.7832,49.793,49.7342,49.744,15511.0
2025-03-24 11:45:00,50.8,50.83,50.76,50.83,10391.0,49.7538,49.7832,49.7147,49.7832,10391.0
2025-03-24 11:50:00,50.82,50.82,50.7,50.73,23379.0,49.7734,49.7734,49.6559,49.6853,23379.0
2025-03-24 11:55:00,50.72,50.77,50.72,50.75,7496.0,49.6755,49.7244,49.6755,49.7049,7496.0
2025-03-24 12:00:00,50.75,50.76,50.71,50.74,10532.0,49.7049,49.7147,49.6657,49.6951,10532.0
2025-03-24 12:05:00,50.73,50.73,50.63,50.66,20342.0,49.6853,49.6853,49.5873,49.6167,20342.0
2025-03-24 12:10:00,50.65,50.72,50.61,50.69,15355.0,49.6069,49.6755,49.5677,49.6461,15355.0
2025-03-24 12:15:00,50.7,50.82,50.67,50.81,27915.0,49.6559,49.7734,49.6265,49.7636,27915.0
2025-03-24 12:20:00,50.82,50.83,50.73,50.73,10450.0,49.7734,49.7832,49.6853,49.6853,10450.0
2025-03-24 12:25:00,50.75,50.97,50.74,50.94,58901.0,49.7049,49.9203,49.6951,49.8909,58901.0
2025-03-24 12:30:00,50.91,51.0,50.86,50.89,16786.0,49.8616,49.9497,49.8126,49.842,16786.0
2025-03-24 12:35:00,50.88,51.02,50.87,51.01,11535.0,49.8322,49.9693,49.8224,49.9595,11535.0
2025-03-24 12:40:00,51.03,51.09,50.99,51.0,39371.0,49.9791,50.0379,49.9399,49.9497,39371.0
2025-03-24 12:45:00,50.99,51.04,50.95,51.01,15353.0,49.9399,49.9889,49.9007,49.9595,15353.0
2025-03-24 12:50:00,51.02,51.03,50.98,51.02,12446.0,49.9693,49.9791,49.9301,49.9693,12446.0
2025-03-24 12:55:00,51.02,51.12,51.02,51.1,17482.0,49.9693,50.0672,49.9693,50.0476,17482.0
2025-03-24 13:00:00,51.12,51.21,51.11,51.2,16926.0,50.0672,50.1554,50.0574,50.1456,16926.0
2025-03-24 13:05:00,51.22,51.23,51.14,51.23,19783.0,50.1652,50.175,50.0868,50.175,19783.0
2025-03-24 13:10:00,51.23,51.29,51.19,51.29,16189.0,50.175,50.2337,50.1358,50.2337,16189.0
2025-03-24 13:15:00,51.29,51.31,51.18,51.22,14566.0,50.2337,50.2533,50.126,50.1652,14566.0
2025-03-24 13:20:00,51.24,51.28,51.17,51.21,12663.0,50.1848,50.2239,50.1162,50.1554,12663.0
2025-03-24 13:25:00,51.17,51.22,51.11,51.12,7940.0,50.1162,50.1652,50.0574,50.0672,7940.0
2025-03-24 13:30:00,51.12,51.12,51.03,51.07,21565.0,50.0672,50.0672,49.9791,50.0183,21565.0
2025-03-24 13:35:00,51.1,51.12,51.02,51.04,8430.0,50.0476,50.0672,49.9693,49.9889,8430.0
2025-03-24 13:40:00,51.05,51.14,51.05,51.12,15221.0,49.9987,50.0868,49.9987,50.0672,15221.0
2025-03-24 13:45:00,51.11,51.13,51.07,51.09,4825.0,50.0574,50.077,50.0183,50.0379,4825.0
2025-03-24 13:50:00,51.07,51.13,51.05,51.1,4300.0,50.0183,50.077,49.9987,50.0476,4300.0
2025-03-24 13:55:00,51.1,51.16,51.1,51.11,3422.0,50.0476,50.1064,50.0476,50.0574,3422.0
2025-03-24 14:00:00,51.1,51.36,51.08,51.34,9611.0,50.0476,50.3023,50.0281,50.2827,9611.0
2025-03-24 14:05:00,51.32,51.33,51.21,51.22,13438.0,50.2631,50.2729,50.1554,50.1652,13438.0
2025-03-24 14:10:00,51.24,51.3,51.23,51.3,1616.0,50.1848,50.2435,50.175,50.2435,1616.0
2025-03-24 14:15:00,51.3,51.31,51.25,51.28,5250.0,50.2435,50.2533,50.1946,50.2239,5250.0
2025-03-24 14:20:00,51.3,51.37,51.3,51.34,11363.0,50.2435,50.3121,50.2435,50.2827,11363.0
2025-03-24 14:25:00,51.36,51.39,51.31,51.35,14370.0,50.3023,50.3317,50.2533,50.2925,14370.0
2025-03-24 14:30:00,51.37,51.41,51.32,51.34,8122.0,50.3121,50.3513,50.2631,50.2827,8122.0
2025-03-24 14:35:00,51.34,51.36,51.08,51.15,58595.0,50.2827,50.3023,50.0281,50.0966,58595.0
2025-03-24 14:40:00,51.14,51.2,50.97,51.01,83316.0,50.0868,50.1456,49.9203,49.9595,83316.0
2025-03-24 14:45:00,50.99,51.16,50.97,50.99,109901.0,49.9399,50.1064,49.9203,49.9399,109901.0
2025-03-24 14:50:00,51.01,51.01,50.9,50.91,15856.0,49.9595,49.9595,49.8518,49.8616,15856.0
2025-03-24 14:55:00,50.91,50.94,50.89,50.89,11283.0,49.8616,49.8909,49.842,49.842,11283.0
2025-03-24 15:00:00,50.9,50.93,50.79,50.79,13299.0,49.8518,49.8811,49.744,49.744,13299.0
2025-03-24 15:05:00,50.79,50.8,50.72,50.8,22409.0,49.744,49.7538,49.6755,49.7538,22409.0
2025-03-24 15:10:00,50.8,50.83,50.76,50.8,7215.0,49.7538,49.7832,49.7147,49.7538,7215.0
2025-03-24 15:15:00,50.8,50.8,50.69,50.73,18706.0,49.7538,49.7538,49.6461,49.6853,18706.0
2025-03-24 15:20:00,50.72,50.74,50.68,50.69,31043.0,49.6755,49.6951,49.6363,49.6461,31043.0
2025-03-24 15:25:00,50.68,50.77,50.67,50.75,17837.0,49.6363,49.7244,49.6265,49.7049,17837.0
2025-03-24 15:30:00,50.74,50.77,50.67,50.7,14040.0,49.6951,49.7244,49.6265,49.6559,14040.0
2025-03-24 15:35:00,50.71,50.73,50.66,50.67,15720.0,49.6657,49.6853,49.6167,49.6265,15720.0
2025-03-24 15:40:00,50.67,50.7,50.62,50.65,16636.0,49.6265,49.6559,49.5775,49.6069,16636.0
2025-03-24 15:45:00,50.65,50.65,50.5,50.51,28954.0,49.6069,49.6069,49.46,49.4698,28954.0
2025-03-24 15:50:00,50.51,50.65,50.44,50.45,61797.0,49.4698,49.6069,49.4012,49.411,61797.0
2025-03-24 15:55:00,50.44,50.72,50.44,50.72,78278.0,49.4012,49.6755,49.4012,49.6755,78278.0
2025-03-25 09:30:00,50.43,50.53,50.25,50.34,137343.0,49.3914,49.4894,49.2152,49.3033,137343.0
2025-03-25 09:35:00,50.34,50.56,50.33,50.49,75764.0,49.3033,49.5188,49.2935,49.4502,75764.0
2025-03-25 09:40:00,50.49,50.69,50.48,50.59,143105.0,49.4502,49.6461,49.4404,49.5482,143105.0
2025-03-25 09:45:00,50.58,50.73,50.53,50.73,63362.0,49.5384,49.6853,49.4894,49.6853,63362.0
2025-03-25 09:50:00,50.73,50.83,50.67,50.7,61784.0,49.6853,49.7832,49.6265,49.6559,61784.0
2025-03-25 09:55:00,50.69,50.83,50.66,50.8,36821.0,49.6461,49.7832,49.6167,49.7538,36821.0
2025-03-25 10:00:00,50.81,50.94,50.75,50.83,66990.0,49.7636,49.8909,49.7049,49.7832,66990.0
2025-03-25 10:05:00,50.83,50.87,50.73,50.77,26860.0,49.7832,49.8224,49.6853,49.7244,26860.0
2025-03-25 10:10:00,50.78,50.79,50.62,50.77,24195.0,49.7342,49.744,49.5775,49.7244,24195.0
2025-03-25 10:15:00,50.77,50.79,50.68,50.72,31153.0,49.7244,49.744,49.6363,49.6755,31153.0
2025-03-25 10:20:00,50.72,50.74,50.52,50.53,10180.0,49.6755,49.6951,49.4796,49.4894,10180.0
2025-03-25 10:25:00,50.55,50.66,50.5,50.52,16966.0,49.509,49.6167,49.46,49.4796,16966.0
2025-03-25 10:30:00,50.52,50.53,50.41,50.42,24466.0,49.4796,49.4894,49.3719,49.3817,24466.0
2025-03-25 10:35:00,50.41,50.42,50.35,50.36,20253.0,49.3719,49.3817,49.3131,49.3229,20253.0
2025-03-25 10:40:00,50.39,50.42,50.33,50.37,6532.0,49.3523,49.3817,49.2935,49.3327,6532.0
2025-03-25 10:45:00,50.39,50.45,50.39,50.39,10561.0,49.3523,49.411,49.3523,49.3523,10561.0
2025-03-25 10:50:00,50.4,50.41,50.28,50.39,20437.0,49.3621,49.3719,49.2445,49.3523,20437.0
2025-03-25 10:55:00,50.38,50.42,50.33,50.37,19204.0,49.3425,49.3817,49.2935,49.3327,19204.0
2025-03-25 11:00:00,50.36,50.38,50.33,50.34,10840.0,49.3229,49.3425,49.2935,49.3033,10840.0
2025-03-25 11:05:00,50.31,50.36,50.3,50.32,12355.0,49.2739,49.3229,49.2641,49.2837,12355.0
2025-03-25 11:10:00,50.32,50.38,50.29,50.32,8150.0,49.2837,49.3425,49.2543,49.2837,8150.0
2025-03-25 11:15:00,50.31,50.42,50.31,50.38,23526.0,49.2739,49.3817,49.2739,49.3425,23526.0
2025-03-25 11:20:00,50.38,50.41,50.33,50.36,10410.0,49.3425,49.3719,49.2935,49.3229,10410.0
2025-03-25 11:25:00,50.35,50.39,50.34,50.38,3738.0,49.3131,49.3523,49.3033,49.3425,3738.0
2025-03-25 11:30:00,50.37,50.46,50.37,50.43,15976.0,49.3327,49.4208,49.3327,49.3914,15976.0
2025-03-25 11:35:00,50.43,50.5,50.43,50.45,7572.0,49.3914,49.46,49.3914,49.411,7572.0
2025-03-25 11:40:00,50.45,50.49,50.44,50.46,6670.0,49.411,49.4502,49.4012,49.4208,6670.0
2025-03-25 11:45:00,50.45,50.62,50.44,50.61,7759.0,49.411,49.5775,49.4012,49.5677,7759.0
2025-03-25 11:50:00,50.6,50.73,50.59,50.72,7050.0,49.5579,49.6853,49.5482,49.6755,7050.0
2025-03-25 11:55:00,50.72,50.8,50.69,50.74,11346.0,49.6755,49.7538,49.6461,49.6951,11346.0
2025-03-25 12:00:00,50.73,50.81,50.73,50.79,15367.0,49.6853,49.7636,49.6853,49.744,15367.0
2025-03-25 12:05:00,50.8,50.82,50.75,50.75,11800.0,49.7538,49.7734,49.7049,49.7049,11800.0
2025-03-25 12:10:00,50.74,50.8,50.73,50.74,6250.0,49.6951,49.7538,49.6853,49.6951,6250.0
2025-03-25 12:15:00,50.73,50.84,50.73,50.82,4200.0,49.6853,49.793,49.6853,49.7734,4200.0
2025-03-25 12:20:00,50.82,50.82,50.7,50.72,6203.0,49.7734,49.7734,49.6559,49.6755,6203.0
2025-03-25 12:25:00,50.73,50.8,50.72,50.78,3740.0,49.6853,49.7538,49.6755,49.7342,3740.0
2025-03-25 12:30:00,50.77,50.89,50.76,50.87,10908.0,49.7244,49.842,49.7147,49.8224,10908.0
2025-03-25 12:35:00,50.87,50.88,50.81,50.84,3900.0,49.8224,49.8322,49.7636,49.793,3900.0
2025-03-25 12:40:00,50.85,50.86,50.76,50.76,6094.0,49.8028,49.8126,49.7147,49.7147,6094.0
2025-03-25 12:45:00,50.76,50.8,50.73,50.75,3965.0,49.7147,49.7538,49.6853,49.7049,3965.0
2025-03-25 12:50:00,50.76,50.76,50.67,50.67,4256.0,49.7147,49.7147,49.6265,49.6265,4256.0
2025-03-25 12:55:00,50.68,50.71,50.66,50.67,4900.0,49.6363,49.6657,49.6167,49.6265,4900.0
2025-03-25 13:00:00,50.64,50.64,50.59,50.61,7377.0,49.5971,49.5971,49.5482,49.5677,7377.0
2025-03-25 13:05:00,50.62,50.64,50.57,50.58,7525.0,49.5775,49.5971,49.5286,49.5384,7525.0
2025-03-25 13:10:00,50.57,50.65,50.57,50.65,8800.0,49.5286,49.6069,49.5286,49.6069,8800.0
2025-03-25 13:15:00,50.64,50.76,50.63,50.74,10565.0,49.5971,49.7147,49.5873,49.6951,10565.0
2025-03-25 13:20:00,50.73,50.82,50.73,50.79,11700.0,49.6853,49.7734,49.6853,49.744,11700.0
2025-03-25 13:25:00,50.78,50.83,50.75,50.81,6839.0,49.7342,49.7832,49.7049,49.7636,6839.0
2025-03-25 13:30:00,50.78,50.8,50.73,50.76,3600.0,49.7342,49.7538,49.6853,49.7147,3600.0
2025-03-25 13:35:00,50.74,50.8,50.74,50.79,2800.0,49.6951,49.7538,49.6951,49.744,2800.0
2025-03-25 13:40:00,50.79,50.8,50.68,50.72,5965.0,49.744,49.7538,49.6363,49.6755,5965.0
2025-03-25 13:45:00,50.7,50.85,50.7,50.84,6115.0,49.6559,49.8028,49.6559,49.793,6115.0
2025-03-25 13:50:00,50.84,50.89,50.82,50.84,12450.0,49.793,49.842,49.7734,49.793,12450.0
2025-03-25 13:55:00,50.83,50.91,50.79,50.91,12000.0,49.7832,49.8616,49.744,49.8616,12000.0
2025-03-25 14:00:00,50.91,50.93,50.86,50.91,9702.0,49.8616,49.8811,49.8126,49.8616,9702.0
2025-03-25 14:05:00,50.93,51.04,50.91,50.92,16900.0,49.8811,49.9889,49.8616,49.8714,16900.0
2025-03-25 14:10:00,50.9,50.91,50.81,50.82,31268.0,49.8518,49.8616,49.7636,49.7734,31268.0
2025-03-25 14:15:00,50.81,50.89,50.79,50.81,5276.0,49.7636,49.842,49.744,49.7636,5276.0
2025-03-25 14:20:00,50.8,50.82,50.75,50.82,7356.0,49.7538,49.7734,49.7049,49.7734,7356.0
2025-03-25 14:25:00,50.83,50.9,50.82,50.87,6200.0,49.7832,49.8518,49.7734,49.8224,6200.0
2025-03-25 14:30:00,50.89,50.93,50.82,50.82,15011.0,49.842,49.8811,49.7734,49.7734,15011.0
2025-03-25 14:35:00,50.81,50.9,50.81,50.9,4003.0,49.7636,49.8518,49.7636,49.8518,4003.0
2025-03-25 14:40:00,50.89,50.97,50.89,50.93,4600.0,49.842,49.9203,49.842,49.8811,4600.0
2025-03-25 14:45:00,50.95,50.99,50.92,50.99,7850.0,49.9007,49.9399,49.8714,49.9399,7850.0
2025-03-25 14:50:00,51.0,51.04,50.94,50.97,12149.0,49.9497,49.9889,49.8909,49.9203,12149.0
2025-03-25 14:55:00,50.96,51.02,50.92,51.01,7677.0,49.9105,49.9693,49.8714,49.9595,7677.0
2025-03-25 15:00:00,51.02,51.03,50.9,50.9,9615.0,49.9693,49.9791,49.8518,49.8518,9615.0
2025-03-25 15:05:00,50.9,50.92,50.83,50.86,16247.0,49.8518,49.8714,49.7832,49.8126,16247.0
2025-03-25 15:10:00,50.82,50.97,50.81,50.95,6810.0,49.7734,49.9203,49.7636,49.9007,6810.0
2025-03-25 15:15:00,50.93,50.94,50.87,50.88,5837.0,49.8811,49.8909,49.8224,49.8322,5837.0
2025-03-25 15:20:00,50.87,50.91,50.84,50.9,11172.0,49.8224,49.8616,49.793,49.8518,11172.0
2025-03-25 15:25:00,50.87,50.95,50.87,50.95,16005.0,49.8224,49.9007,49.8224,49.9007,16005.0
2025-03-25 15:30:00,50.93,50.94,50.8,50.83,19791.0,49.8811,49.8909,49.7538,49.7832,19791.0
2025-03-25 15:35:00,50.87,51.12,50.77,50.91,69448.0,49.8224,50.0672,49.7244,49.8616,69448.0
2025-03-25 15:40:00,50.9,50.9,50.76,50.81,17097.0,49.8518,49.8518,49.7147,49.7636,17097.0
2025-03-25 15:45:00,50.79,50.81,50.64,50.66,21088.0,49.744,49.7636,49.5971,49.6167,21088.0
2025-03-25 15:50:00,50.63,50.8,50.55,50.6,60218.0,49.5873,49.7538,49.509,49.5579,60218.0
2025-03-25 15:55:00,50.6,50.69,50.55,50.62,35010.0,49.5579,49.6461,49.509,49.5775,35010.0
2025-03-26 09:30:00,49.84,49.87,49.53,49.66,129631.0,49.4061,49.4359,49.0988,49.2277,129631.0
2025-03-26 09:35:00,49.62,49.66,49.4,49.41,113589.0,49.1881,49.2277,48.97,48.9799,113589.0
2025-03-26 09:40:00,49.41,49.41,49.2,49.26,94794.0,48.9799,48.9799,48.7717,48.8312,94794.0
2025-03-26 09:45:00,49.26,49.37,49.21,49.35,68973.0,48.8312,48.9402,48.7816,48.9204,68973.0
2025-03-26 09:50:00,49.37,49.46,49.35,49.44,38955.0,48.9402,49.0295,48.9204,49.0096,38955.0
2025-03-26 09:55:00,49.44,49.57,49.38,49.47,41999.0,49.0096,49.1385,48.9501,49.0394,41999.0
2025-03-26 10:00:00,49.52,49.63,49.36,49.48,106655.0,49.0889,49.198,48.9303,49.0493,106655.0
2025-03-26 10:05:00,49.49,49.49,49.33,49.43,37582.0,49.0592,49.0592,48.9006,48.9997,37582.0
2025-03-26 10:10:00,49.42,49.45,49.27,49.3,62823.0,48.9898,49.0195,48.8411,48.8708,62823.0
2025-03-26 10:15:00,49.29,49.41,49.24,49.4,26971.0,48.8609,48.9799,48.8114,48.97,26971.0
2025-03-26 10:20:00,49.41,49.57,49.41,49.54,101596.0,48.9799,49.1385,48.9799,49.1088,101596.0
2025-03-26 10:25:00,49.56,49.58,49.5,49.51,22258.0,49.1286,49.1484,49.0691,49.079,22258.0
2025-03-26 10:30:00,49.53,49.54,49.44,49.45,23412.0,49.0988,49.1088,49.0096,49.0195,23412.0
2025-03-26 10:35:00,49.45,49.47,49.34,49.38,22854.0,49.0195,49.0394,48.9105,48.9501,22854.0
2025-03-26 10:40:00,49.38,49.38,49.3,49.3,13150.0,48.9501,48.9501,48.8708,48.8708,13150.0
2025-03-26 10:45:00,49.3,49.47,49.3,49.45,22528.0,48.8708,49.0394,48.8708,49.0195,22528.0
2025-03-26 10:50:00,49.44,49.44,49.35,49.39,21682.0,49.0096,49.0096,48.9204,48.9601,21682.0
2025-03-26 10:55:00,49.38,49.45,49.37,49.41,12324.0,48.9501,49.0195,48.9402,48.9799,12324.0
2025-03-26 11:00:00,49.4,49.43,49.31,49.33,11909.0,48.97,48.9997,48.8808,48.9006,11909.0
2025-03-26 11:05:00,49.33,49.4,49.33,49.38,16800.0,48.9006,48.97,48.9006,48.9501,16800.0
2025-03-26 11:10:00,49.39,49.49,49.35,49.48,25562.0,48.9601,49.0592,48.9204,49.0493,25562.0
2025-03-26 11:15:00,49.48,49.67,49.47,49.63,9924.0,49.0493,49.2376,49.0394,49.198,9924.0
2025-03-26 11:20:00,49.65,49.79,49.65,49.73,40252.0,49.2178,49.3566,49.2178,49.2971,40252.0
2025-03-26 11:25:00,49.78,49.99,49.78,49.96,40798.0,49.3467,49.5548,49.3467,49.5251,40798.0
2025-03-26 11:30:00,49.95,49.95,49.85,49.93,14856.0,49.5152,49.5152,49.4161,49.4954,14856.0
2025-03-26 11:35:00,49.91,49.91,49.81,49.83,9345.0,49.4755,49.4755,49.3764,49.3962,9345.0
2025-03-26 11:40:00,49.82,49.92,49.76,49.91,14290.0,49.3863,49.4854,49.3268,49.4755,14290.0
2025-03-26 11:45:00,49.92,50.06,49.91,49.98,20218.0,49.4854,49.6242,49.4755,49.5449,20218.0
2025-03-26 11:50:00,49.99,50.19,49.97,50.08,29151.0,49.5548,49.7531,49.535,49.6441,29151.0
2025-03-26 11:55:00,50.1,50.35,50.06,50.19,105153.0,49.6639,49.9117,49.6242,49.7531,105153.0
2025-03-26 12:00:00,50.2,50.25,50.14,50.23,15009.0,49.763,49.8126,49.7035,49.7927,15009.0
2025-03-26 12:05:00,50.23,50.24,50.12,50.24,32773.0,49.7927,49.8027,49.6837,49.8027,32773.0
2025-03-26 12:10:00,50.25,50.25,50.16,50.21,11802.0,49.8126,49.8126,49.7234,49.7729,11802.0
2025-03-26 12:15:00,50.2,50.25,50.16,50.22,17484.0,49.763,49.8126,49.7234,49.7828,17484.0
2025-03-26 12:20:00,50.23,50.25,50.12,50.2,17088.0,49.7927,49.8126,49.6837,49.763,17088.0
2025-03-26 12:25:00,50.17,50.17,50.08,50.08,8846.0,49.7333,49.7333,49.6441,49.6441,8846.0
2025-03-26 12:30:00,50.09,50.19,50.01,50.17,34377.0,49.654,49.7531,49.5747,49.7333,34377.0
2025-03-26 12:35:00,50.14,50.21,50.08,50.21,7771.0,49.7035,49.7729,49.6441,49.7729,7771.0
2025-03-26 12:40:00,50.2,50.25,50.13,50.24,19668.0,49.763,49.8126,49.6936,49.8027,19668.0
2025-03-26 12:45:00,50.22,50.23,50.09,50.09,6547.0,49.7828,49.7927,49.654,49.654,6547.0
2025-03-26 12:50:00,50.1,50.32,50.09,50.29,18109.0,49.6639,49.882,49.654,49.8522,18109.0
2025-03-26 12:55:00,50.3,50.43,50.29,50.39,23279.0,49.8621,49.991,49.8522,49.9514,23279.0
2025-03-26 13:00:00,50.4,50.42,50.29,50.38,22548.0,49.9613,49.9811,49.8522,49.9414,22548.0
2025-03-26 13:05:00,50.36,50.39,50.33,50.33,28560.0,49.9216,49.9514,49.8919,49.8919,28560.0
2025-03-26 13:10:00,50.33,50.33,50.24,50.31,18230.0,49.8919,49.8919,49.8027,49.8721,18230.0
2025-03-26 13:15:00,50.32,50.58,50.32,50.53,23753.0,49.882,50.1397,49.882,50.0901,23753.0
2025-03-26 13:20:00,50.52,50.6,50.46,50.55,15555.0,50.0802,50.1595,50.0207,50.11,15555.0
2025-03-26 13:25:00,50.54,50.66,50.53,50.63,17940.0,50.1001,50.219,50.0901,50.1893,17940.0
2025-03-26 13:30:00,50.64,50.8,50.63,50.74,43166.0,50.1992,50.3578,50.1893,50.2983,43166.0
2025-03-26 13:35:00,50.76,50.82,50.7,50.71,18262.0,50.3181,50.3776,50.2587,50.2686,18262.0
2025-03-26 13:40:00,50.7,50.7,50.49,50.67,44603.0,50.2587,50.2587,50.0505,50.2289,44603.0
2025-03-26 13:45:00,50.68,50.78,50.61,50.73,9522.0,50.2388,50.338,50.1694,50.2884,9522.0
2025-03-26 13:50:00,50.73,50.74,50.66,50.74,13121.0,50.2884,50.2983,50.219,50.2983,13121.0
2025-03-26 13:55:00,50.74,50.77,50.7,50.77,8863.0,50.2983,50.328,50.2587,50.328,8863.0
2025-03-26 14:00:00,50.76,50.76,50.62,50.62,10914.0,50.3181,50.3181,50.1794,50.1794,10914.0
2025-03-26 14:05:00,50.61,50.69,50.57,50.6,8014.0,50.1694,50.2487,50.1298,50.1595,8014.0
2025-03-26 14:10:00,50.59,50.59,50.45,50.52,11440.0,50.1496,50.1496,50.0108,50.0802,11440.0
2025-03-26 14:15:00,50.49,50.55,50.47,50.51,8810.0,50.0505,50.11,50.0307,50.0703,8810.0
2025-03-26 14:20:00,50.56,50.57,50.45,50.48,5745.0,50.1199,50.1298,50.0108,50.0406,5745.0
2025-03-26 14:25:00,50.47,50.53,50.41,50.47,15798.0,50.0307,50.0901,49.9712,50.0307,15798.0
2025-03-26 14:30:00,50.48,50.57,50.41,50.56,11082.0,50.0406,50.1298,49.9712,50.1199,11082.0
2025-03-26 14:35:00,50.55,50.59,50.52,50.54,11401.0,50.11,50.1496,50.0802,50.1001,11401.0
2025-03-26 14:40:00,50.54,50.71,50.51,50.66,7348.0,50.1001,50.2686,50.0703,50.219,7348.0
2025-03-26 14:45:00,50.66,50.93,50.64,50.85,34594.0,50.219,50.4867,50.1992,50.4074,34594.0
2025-03-26 14:50:00,50.82,50.9,50.81,50.85,23049.0,50.3776,50.4569,50.3677,50.4074,23049.0
2025-03-26 14:55:00,50.86,50.95,50.83,50.91,5650.0,50.4173,50.5065,50.3875,50.4668,5650.0
2025-03-26 15:00:00,50.91,50.95,50.79,50.95,11065.0,50.4668,50.5065,50.3479,50.5065,11065.0
2025-03-26 15:05:00,50.95,50.96,50.87,50.96,18425.0,50.5065,50.5164,50.4272,50.5164,18425.0
2025-03-26 15:10:00,50.96,50.96,50.89,50.89,9412.0,50.5164,50.5164,50.447,50.447,9412.0
2025-03-26 15:15:00,50.9,50.91,50.72,50.74,20381.0,50.4569,50.4668,50.2785,50.2983,20381.0
2025-03-26 15:20:00,50.73,50.8,50.61,50.8,17661.0,50.2884,50.3578,50.1694,50.3578,17661.0
2025-03-26 15:25:00,50.8,50.84,50.71,50.81,15903.0,50.3578,50.3974,50.2686,50.3677,15903.0
2025-03-26 15:30:00,50.81,50.82,50.73,50.73,13601.0,50.3677,50.3776,50.2884,50.2884,13601.0
2025-03-26 15:35:00,50.73,50.84,50.73,50.81,7050.0,50.2884,50.3974,50.2884,50.3677,7050.0
2025-03-26 15:40:00,50.79,50.81,50.62,50.69,20260.0,50.3479,50.3677,50.1794,50.2487,20260.0
2025-03-26 15:45:00,50.69,50.73,50.57,50.58,22476.0,50.2487,50.2884,50.1298,50.1397,22476.0
2025-03-26 15:50:00,50.55,50.59,50.37,50.42,51051.0,50.11,50.1496,49.9315,49.9811,51051.0
2025-03-26 15:55:00,50.44,50.61,50.43,50.57,107211.0,50.0009,50.1694,49.991,50.1298,107211.0
2025-03-27 09:30:00,50.8,51.26,50.77,51.16,202769.0,50.3578,50.8138,50.328,50.7147,202769.0
2025-03-27 09:35:00,51.17,51.35,51.16,51.3,145765.0,50.7246,50.903,50.7147,50.8534,145765.0
2025-03-27 09:40:00,51.3,51.61,51.24,51.54,110798.0,50.8534,51.1607,50.794,51.0913,110798.0
2025-03-27 09:45:00,51.55,51.55,51.18,51.21,63232.0,51.1013,51.1013,50.7345,50.7642,63232.0
2025-03-27 09:50:00,51.2,51.22,50.87,50.9,119453.0,50.7543,50.7741,50.4272,50.4569,119453.0
2025-03-27 09:55:00,50.9,50.91,50.73,50.75,69066.0,50.4569,50.4668,50.2884,50.3082,69066.0
2025-03-27 10:00:00,50.76,50.78,50.58,50.68,56155.0,50.3181,50.338,50.1397,50.2388,56155.0
2025-03-27 10:05:00,50.68,50.84,50.66,50.7,24818.0,50.2388,50.3974,50.219,50.2587,24818.0
2025-03-27 10:10:00,50.71,50.88,50.54,50.59,34703.0,50.2686,50.4371,50.1001,50.1496,34703.0
2025-03-27 10:15:00,50.58,50.64,50.38,50.4,26559.0,50.1397,50.1992,49.9414,49.9613,26559.0
2025-03-27 10:20:00,50.41,50.61,50.4,50.52,39723.0,49.9712,50.1694,49.9613,50.0802,39723.0
2025-03-27 10:25:00,50.52,50.54,50.41,50.46,26739.0,50.0802,50.1001,49.9712,50.0207,26739.0
2025-03-27 10:30:00,50.45,50.52,50.41,50.42,21451.0,50.0108,50.0802,49.9712,49.9811,21451.0
2025-03-27 10:35:00,50.41,50.48,50.32,50.38,44330.0,49.9712,50.0406,49.882,49.9414,44330.0
2025-03-27 10:40:00,50.35,50.39,50.29,50.35,22282.0,49.9117,49.9514,49.8522,49.9117,22282.0
2025-03-27 10:45:00,50.35,50.56,50.33,50.54,32721.0,49.9117,50.1199,49.8919,50.1001,32721.0
2025-03-27 10:50:00,50.52,50.56,50.47,50.54,32761.0,50.0802,50.1199,50.0307,50.1001,32761.0
2025-03-27 10:55:00,50.53,50.62,50.49,50.49,14530.0,50.0901,50.1794,50.0505,50.0505,14530.0
2025-03-27 11:00:00,50.46,50.55,50.43,50.45,11179.0,50.0207,50.11,49.991,50.0108,11179.0
2025-03-27 11:05:00,50.47,50.62,50.44,50.61,11943.0,50.0307,50.1794,50.0009,50.1694,11943.0
2025-03-27 11:10:00,50.61,50.62,50.41,50.42,30321.0,50.1694,50.1794,49.9712,49.9811,30321.0
2025-03-27 11:15:00,50.45,50.5,50.37,50.4,10594.0,50.0108,50.0604,49.9315,49.9613,10594.0
2025-03-27 11:20:00,50.41,50.59,50.41,50.55,14469.0,49.9712,50.1496,49.9712,50.11,14469.0
2025-03-27 11:25:00,50.55,50.7,50.53,50.69,11782.0,50.11,50.2587,50.0901,50.2487,11782.0
2025-03-27 11:30:00,50.72,50.86,50.71,50.86,29213.0,50.2785,50.4173,50.2686,50.4173,29213.0
2025-03-27 11:35:00,50.83,50.98,50.8,50.94,16480.0,50.3875,50.5362,50.3578,50.4966,16480.0
2025-03-27 11:40:00,50.94,51.05,50.93,51.01,20026.0,50.4966,50.6056,50.4867,50.566,20026.0
2025-03-27 11:45:00,51.01,51.1,50.99,51.07,10008.0,50.566,50.6552,50.5461,50.6254,10008.0
2025-03-27 11:50:00,51.06,51.08,50.93,51.01,16510.0,50.6155,50.6353,50.4867,50.566,16510.0
2025-03-27 11:55:00,51.04,51.09,51.03,51.04,14751.0,50.5957,50.6453,50.5858,50.5957,14751.0
2025-03-27 12:00:00,51.04,51.07,50.89,50.89,8617.0,50.5957,50.6254,50.447,50.447,8617.0
2025-03-27 12:05:00,50.81,50.86,50.7,50.71,30678.0,50.3677,50.4173,50.2587,50.2686,30678.0
2025-03-27 12:10:00,50.73,50.9,50.73,50.84,7150.0,50.2884,50.4569,50.2884,50.3974,7150.0
2025-03-27 12:15:00,50.81,50.82,50.67,50.71,4869.0,50.3677,50.3776,50.2289,50.2686,4869.0
2025-03-27 12:20:00,50.69,50.7,50.63,50.7,15712.0,50.2487,50.2587,50.1893,50.2587,15712.0
2025-03-27 12:25:00,50.71,50.83,50.71,50.81,8600.0,50.2686,50.3875,50.2686,50.3677,8600.0
2025-03-27 12:30:00,50.76,50.81,50.68,50.81,7164.0,50.3181,50.3677,50.2388,50.3677,7164.0
2025-03-27 12:35:00,50.8,50.91,50.8,50.85,21077.0,50.3578,50.4668,50.3578,50.4074,21077.0
2025-03-27 12:40:00,50.84,50.89,50.79,50.86,7863.0,50.3974,50.447,50.3479,50.4173,7863.0
2025-03-27 12:45:00,50.88,51.13,50.84,51.13,13239.0,50.4371,50.6849,50.3974,50.6849,13239.0
2025-03-27 12:50:00,51.14,51.22,51.13,51.17,14223.0,50.6948,50.7741,50.6849,50.7246,14223.0
2025-03-27 12:55:00,51.18,51.33,51.18,51.32,15178.0,50.7345,50.8832,50.7345,50.8733,15178.0
2025-03-27 13:00:00,51.31,51.4,51.22,51.23,15347.0,50.8633,50.9526,50.7741,50.784,15347.0
2025-03-27 13:05:00,51.24,51.28,51.12,51.13,18377.0,50.794,50.8336,50.675,50.6849,18377.0
2025-03-27 13:10:00,51.16,51.19,50.99,51.0,17520.0,50.7147,50.7444,50.5461,50.556,17520.0
2025-03-27 13:15:00,50.98,51.06,50.95,51.06,6900.0,50.5362,50.6155,50.5065,50.6155,6900.0
2025-03-27 13:20:00,51.07,51.08,51.01,51.02,12256.0,50.6254,50.6353,50.566,50.5759,12256.0
2025-03-27 13:25:00,51.03,51.24,51.02,51.24,9129.0,50.5858,50.794,50.5759,50.794,9129.0
2025-03-27 13:30:00,51.23,51.23,51.1,51.17,12535.0,50.784,50.784,50.6552,50.7246,12535.0
2025-03-27 13:35:00,51.18,51.31,51.16,51.23,15287.0,50.7345,50.8633,50.7147,50.784,15287.0
2025-03-27 13:40:00,51.23,51.32,51.19,51.32,7822.0,50.784,50.8733,50.7444,50.8733,7822.0
2025-03-27 13:45:00,51.3,51.31,51.16,51.16,8084.0,50.8534,50.8633,50.7147,50.7147,8084.0
2025-03-27 13:50:00,51.15,51.4,51.12,51.38,29324.0,50.7047,50.9526,50.675,50.9327,29324.0
2025-03-27 13:55:00,51.38,51.4,51.29,51.31,24481.0,50.9327,50.9526,50.8435,50.8633,24481.0
2025-03-27 14:00:00,51.31,51.32,51.15,51.15,17489.0,50.8633,50.8733,50.7047,50.7047,17489.0
2025-03-27 14:05:00,51.13,51.13,50.97,51.05,32332.0,50.6849,50.6849,50.5263,50.6056,32332.0
2025-03-27 14:10:00,51.05,51.05,50.85,50.85,6192.0,50.6056,50.6056,50.4074,50.4074,6192.0
2025-03-27 14:15:00,50.85,50.95,50.82,50.91,14900.0,50.4074,50.5065,50.3776,50.4668,14900.0
2025-03-27 14:20:00,50.9,50.98,50.82,50.98,13999.0,50.4569,50.5362,50.3776,50.5362,13999.0
2025-03-27 14:25:00,50.99,51.03,50.92,51.0,22405.0,50.5461,50.5858,50.4767,50.556,22405.0
2025-03-27 14:30:00,51.02,51.08,50.95,50.95,10000.0,50.5759,50.6353,50.5065,50.5065,10000.0
2025-03-27 14:35:00,50.95,50.95,50.84,50.89,17243.0,50.5065,50.5065,50.3974,50.447,17243.0
2025-03-27 14:40:00,50.9,50.91,50.8,50.9,10307.0,50.4569,50.4668,50.3578,50.4569,10307.0
2025-03-27 14:45:00,50.88,50.88,50.81,50.84,8700.0,50.4371,50.4371,50.3677,50.3974,8700.0
2025-03-27 14:50:00,50.81,50.88,50.75,50.81,12100.0,50.3677,50.4371,50.3082,50.3677,12100.0
2025-03-27 14:55:00,50.82,51.17,50.82,51.13,32748.0,50.3776,50.7246,50.3776,50.6849,32748.0
2025-03-27 15:00:00,51.13,51.15,50.9,50.98,9440.0,50.6849,50.7047,50.4569,50.5362,9440.0
2025-03-27 15:05:00,50.99,51.06,50.89,50.9,12763.0,50.5461,50.6155,50.447,50.4569,12763.0
2025-03-27 15:10:00,50.88,50.89,50.74,50.74,22211.0,50.4371,50.447,50.2983,50.2983,22211.0
2025-03-27 15:15:00,50.78,50.78,50.63,50.66,10847.0,50.338,50.338,50.1893,50.219,10847.0
2025-03-27 15:20:00,50.65,50.66,50.52,50.53,21820.0,50.2091,50.219,50.0802,50.0901,21820.0
2025-03-27 15:25:00,50.57,50.62,50.53,50.54,9815.0,50.1298,50.1794,50.0901,50.1001,9815.0
2025-03-27 15:30:00,50.54,50.76,50.54,50.66,23471.0,50.1001,50.3181,50.1001,50.219,23471.0
2025-03-27 15:35:00,50.65,50.83,50.63,50.81,43368.0,50.2091,50.3875,50.1893,50.3677,43368.0
2025-03-27 15:40:00,50.84,50.87,50.72,50.78,52139.0,50.3974,50.4272,50.2785,50.338,52139.0
2025-03-27 15:45:00,50.78,50.8,50.7,50.7,26981.0,50.338,50.3578,50.2587,50.2587,26981.0
2025-03-27 15:50:00,50.72,50.99,50.72,50.87,74940.0,50.2785,50.5461,50.2785,50.4272,74940.0
2025-03-27 15:55:00,50.86,51.15,50.81,51.09,68603.0,50.4173,50.7047,50.3677,50.6453,68603.0
2025-03-28 09:30:00,51.49,51.72,51.38,51.58,131021.0,51.0418,51.2698,50.9327,51.131,131021.0
2025-03-28 09:35:00,51.56,51.59,51.34,51.44,79516.0,51.1112,51.1409,50.8931,50.9922,79516.0
2025-03-28 09:40:00,51.44,51.92,51.44,51.9,133786.0,50.9922,51.468,50.9922,51.4482,133786.0
2025-03-28 09:45:00,51.91,52.0,51.81,51.93,60070.0,51.4581,51.5473,51.359,51.478,60070.0
2025-03-28 09:50:00,51.93,52.03,51.85,52.0,54490.0,51.478,51.5771,51.3986,51.5473,54490.0
2025-03-28 09:55:00,52.03,52.21,52.02,52.18,43678.0,51.5771,51.7555,51.5672,51.7258,43678.0
2025-03-28 10:00:00,52.24,52.4,52.04,52.21,133777.0,51.7853,51.9439,51.587,51.7555,133777.0
2025-03-28 10:05:00,52.2,52.5,52.19,52.43,51401.0,51.7456,52.043,51.7357,51.9736,51401.0
2025-03-28 10:10:00,52.42,52.62,52.36,52.55,56267.0,51.9637,52.1619,51.9042,52.0926,56267.0
2025-03-28 10:15:00,52.54,52.65,52.51,52.64,94006.0,52.0826,52.1917,52.0529,52.1818,94006.0
2025-03-28 10:20:00,52.62,52.73,52.58,52.67,57235.0,52.1619,52.271,52.1223,52.2115,57235.0
2025-03-28 10:25:00,52.71,52.86,52.66,52.84,61818.0,52.2512,52.3999,52.2016,52.38,61818.0
2025-03-28 10:30:00,52.81,53.05,52.69,52.95,63284.0,52.3503,52.5882,52.2313,52.4891,63284.0
2025-03-28 10:35:00,52.98,53.16,52.91,52.92,39773.0,52.5188,52.6972,52.4494,52.4593,39773.0
2025-03-28 10:40:00,52.93,52.99,52.88,52.93,33708.0,52.4692,52.5287,52.4197,52.4692,33708.0
2025-03-28 10:45:00,52.93,53.16,52.89,53.14,55115.0,52.4692,52.6972,52.4296,52.6774,55115.0
2025-03-28 10:50:00,53.15,53.17,52.94,53.0,21218.0,52.6873,52.7072,52.4792,52.5386,21218.0
2025-03-28 10:55:00,53.02,53.21,52.99,53.15,41607.0,52.5585,52.7468,52.5287,52.6873,41607.0
2025-03-28 11:00:00,53.15,53.33,53.15,53.27,87869.0,52.6873,52.8658,52.6873,52.8063,87869.0
2025-03-28 11:05:00,53.29,53.29,53.12,53.24,22158.0,52.8261,52.8261,52.6576,52.7765,22158.0
2025-03-28 11:10:00,53.24,53.25,52.96,53.07,110261.0,52.7765,52.7865,52.499,52.608,110261.0
2025-03-28 11:15:00,53.09,53.21,53.03,53.14,42640.0,52.6279,52.7468,52.5684,52.6774,42640.0
2025-03-28 11:20:00,53.14,53.19,53.03,53.18,19922.0,52.6774,52.727,52.5684,52.7171,19922.0
2025-03-28 11:25:00,53.15,53.15,52.98,53.02,24117.0,52.6873,52.6873,52.5188,52.5585,24117.0
2025-03-28 11:30:00,53.03,53.07,52.9,52.92,43048.0,52.5684,52.608,52.4395,52.4593,43048.0
2025-03-28 11:35:00,52.91,52.94,52.79,52.8,28160.0,52.4494,52.4792,52.3305,52.3404,28160.0
2025-03-28 11:40:00,52.82,53.06,52.79,53.0,24984.0,52.3602,52.5981,52.3305,52.5386,24984.0
2025-03-28 11:45:00,53.02,53.06,52.96,52.97,13584.0,52.5585,52.5981,52.499,52.5089,13584.0
2025-03-28 11:50:00,52.99,53.13,52.97,53.11,15334.0,52.5287,52.6675,52.5089,52.6477,15334.0
2025-03-28 11:55:00,53.11,53.16,53.05,53.16,15628.0,52.6477,52.6972,52.5882,52.6972,15628.0
2025-03-28 12:00:00,53.14,53.14,53.03,53.05,22691.0,52.6774,52.6774,52.5684,52.5882,22691.0
2025-03-28 12:05:00,53.06,53.09,52.98,53.08,14239.0,52.5981,52.6279,52.5188,52.6179,14239.0
2025-03-28 12:10:00,53.11,53.16,53.03,53.15,16170.0,52.6477,52.6972,52.5684,52.6873,16170.0
2025-03-28 12:15:00,53.16,53.41,53.14,53.41,25631.0,52.6972,52.9451,52.6774,52.9451,25631.0
2025-03-28 12:20:00,53.39,53.47,53.36,53.46,10293.0,52.9252,53.0045,52.8955,52.9946,10293.0
2025-03-28 12:25:00,53.46,53.52,53.43,53.51,17826.0,52.9946,53.0541,52.9649,53.0442,17826.0
2025-03-28 12:30:00,53.5,53.5,53.4,53.47,15734.0,53.0343,53.0343,52.9352,53.0045,15734.0
2025-03-28 12:35:00,53.47,53.49,53.37,53.44,19085.0,53.0045,53.0244,52.9054,52.9748,19085.0
2025-03-28 12:40:00,53.47,53.51,53.39,53.51,17399.0,53.0045,53.0442,52.9252,53.0442,17399.0
2025-03-28 12:45:00,53.51,53.52,53.34,53.4,24400.0,53.0442,53.0541,52.8757,52.9352,24400.0
2025-03-28 12:50:00,53.38,53.42,53.31,53.38,23140.0,52.9153,52.955,52.8459,52.9153,23140.0
2025-03-28 12:55:00,53.4,53.58,53.4,53.58,29665.0,52.9352,53.1136,52.9352,53.1136,29665.0
2025-03-28 13:00:00,53.58,53.71,53.57,53.7,13380.0,53.1136,53.2425,53.1037,53.2325,13380.0
2025-03-28 13:05:00,53.7,53.82,53.7,53.82,27750.0,53.2325,53.3515,53.2325,53.3515,27750.0
2025-03-28 13:10:00,53.82,53.82,53.74,53.81,14998.0,53.3515,53.3515,53.2722,53.3416,14998.0
2025-03-28 13:15:00,53.82,53.86,53.65,53.73,76489.0,53.3515,53.3912,53.183,53.2623,76489.0
2025-03-28 13:20:00,53.73,53.82,53.7,53.78,11187.0,53.2623,53.3515,53.2325,53.3118,11187.0
2025-03-28 13:25:00,53.8,53.93,53.8,53.91,13138.0,53.3317,53.4605,53.3317,53.4407,13138.0
2025-03-28 13:30:00,53.92,53.93,53.81,53.88,9005.0,53.4506,53.4605,53.3416,53.411,9005.0
2025-03-28 13:35:00,53.89,53.91,53.83,53.86,17021.0,53.4209,53.4407,53.3614,53.3912,17021.0
2025-03-28 13:40:00,53.81,53.86,53.75,53.82,18618.0,53.3416,53.3912,53.2821,53.3515,18618.0
2025-03-28 13:45:00,53.83,53.87,53.71,53.83,37493.0,53.3614,53.4011,53.2425,53.3614,37493.0
2025-03-28 13:50:00,53.83,53.86,53.81,53.84,6931.0,53.3614,53.3912,53.3416,53.3713,6931.0
2025-03-28 13:55:00,53.84,53.84,53.65,53.65,12290.0,53.3713,53.3713,53.183,53.183,12290.0
2025-03-28 14:00:00,53.66,53.71,53.58,53.67,23165.0,53.1929,53.2425,53.1136,53.2028,23165.0
2025-03-28 14:05:00,53.68,53.75,53.63,53.64,11878.0,53.2127,53.2821,53.1632,53.1731,11878.0
2025-03-28 14:10:00,53.57,53.71,53.57,53.7,7362.0,53.1037,53.2425,53.1037,53.2325,7362.0
2025-03-28 14:15:00,53.66,53.7,53.61,53.62,4888.0,53.1929,53.2325,53.1433,53.1532,4888.0
2025-03-28 14:20:00,53.61,53.79,53.6,53.79,14143.0,53.1433,53.3218,53.1334,53.3218,14143.0
2025-03-28 14:25:00,53.8,53.84,53.73,53.76,22741.0,53.3317,53.3713,53.2623,53.292,22741.0
2025-03-28 14:30:00,53.8,53.81,53.69,53.69,7636.0,53.3317,53.3416,53.2226,53.2226,7636.0
2025-03-28 14:35:00,53.7,53.87,53.68,53.85,17858.0,53.2325,53.4011,53.2127,53.3812,17858.0
2025-03-28 14:40:00,53.86,53.88,53.82,53.86,5497.0,53.3912,53.411,53.3515,53.3912,5497.0
2025-03-28 14:45:00,53.86,53.92,53.83,53.86,11635.0,53.3912,53.4506,53.3614,53.3912,11635.0
2025-03-28 14:50:00,53.88,53.89,53.78,53.8,14715.0,53.411,53.4209,53.3118,53.3317,14715.0
2025-03-28 14:55:00,53.79,53.81,53.67,53.7,9088.0,53.3218,53.3416,53.2028,53.2325,9088.0
2025-03-28 15:00:00,53.7,53.75,53.65,53.71,8300.0,53.2325,53.2821,53.183,53.2425,8300.0
2025-03-28 15:05:00,53.71,53.71,53.57,53.62,19482.0,53.2425,53.2425,53.1037,53.1532,19482.0
2025-03-28 15:10:00,53.6,53.71,53.6,53.67,12415.0,53.1334,53.2425,53.1334,53.2028,12415.0
2025-03-28 15:15:00,53.64,53.76,53.63,53.65,16325.0,53.1731,53.292,53.1632,53.183,16325.0
2025-03-28 15:20:00,53.64,53.73,53.62,53.7,6186.0,53.1731,53.2623,53.1532,53.2325,6186.0
2025-03-28 15:25:00,53.71,53.81,53.71,53.78,60450.0,53.2425,53.3416,53.2425,53.3118,60450.0
2025-03-28 15:30:00,53.82,53.93,53.78,53.89,56597.0,53.3515,53.4605,53.3118,53.4209,56597.0
2025-03-28 15:35:00,53.89,53.89,53.79,53.85,18023.0,53.4209,53.4209,53.3218,53.3812,18023.0
2025-03-28 15:40:00,53.84,53.89,53.79,53.82,29348.0,53.3713,53.4209,53.3218,53.3515,29348.0
2025-03-28 15:45:00,53.8,53.87,53.64,53.64,39151.0,53.3317,53.4011,53.1731,53.1731,39151.0
2025-03-28 15:50:00,53.63,53.8,53.57,53.59,69523.0,53.1632,53.3317,53.1037,53.1235,69523.0
2025-03-28 15:55:00,53.61,53.84,53.57,53.78,57307.0,53.1433,53.3713,53.1037,53.3118,57307.0
2025-03-31 09:30:00,55.16,55.16,54.71,54.84,90344.0,54.6798,54.6798,54.2338,54.3626,90344.0
2025-03-31 09:35:00,54.85,54.97,54.58,54.81,80297.0,54.3725,54.4915,54.1049,54.3329,80297.0
2025-03-31 09:40:00,54.84,55.31,54.84,55.3,71846.0,54.3626,54.8285,54.3626,54.8186,71846.0
2025-03-31 09:45:00,55.32,55.43,55.24,55.27,62043.0,54.8384,54.9475,54.7591,54.7889,62043.0
2025-03-31 09:50:00,55.29,55.35,54.68,54.69,56707.0,54.8087,54.8682,54.204,54.2139,56707.0
2025-03-31 09:55:00,54.7,54.74,54.36,54.52,81211.0,54.2238,54.2635,53.8868,54.0454,81211.0
2025-03-31 10:00:00,54.53,54.53,54.19,54.34,62659.0,54.0553,54.0553,53.7183,53.867,62659.0
2025-03-31 10:05:00,54.37,54.42,54.12,54.16,51612.0,53.8967,53.9463,53.6489,53.6885,51612.0
2025-03-31 10:10:00,54.15,54.43,54.15,54.35,43031.0,53.6786,53.9562,53.6786,53.8769,43031.0
2025-03-31 10:15:00,54.36,54.57,54.3,54.54,45812.0,53.8868,54.095,53.8273,54.0652,45812.0
2025-03-31 10:20:00,54.5,54.57,54.44,54.46,19790.0,54.0256,54.095,53.9661,53.9859,19790.0
2025-03-31 10:25:00,54.5,54.55,54.38,54.43,27500.0,54.0256,54.0751,53.9066,53.9562,27500.0
2025-03-31 10:30:00,54.45,54.47,53.91,53.92,40579.0,53.976,53.9958,53.4407,53.4506,40579.0
2025-03-31 10:35:00,53.9,54.05,53.87,53.9,31606.0,53.4308,53.5795,53.4011,53.4308,31606.0
2025-03-31 10:40:00,53.9,54.05,53.8,53.9,34925.0,53.4308,53.5795,53.3317,53.4308,34925.0
2025-03-31 10:45:00,53.93,53.98,53.71,53.8,30467.0,53.4605,53.5101,53.2425,53.3317,30467.0
2025-03-31 10:50:00,53.79,54.07,53.78,53.88,52495.0,53.3218,53.5993,53.3118,53.411,52495.0
2025-03-31 10:55:00,53.9,53.91,53.76,53.79,27381.0,53.4308,53.4407,53.292,53.3218,27381.0
2025-03-31 11:00:00,53.76,53.77,53.63,53.65,45563.0,53.292,53.3019,53.1632,53.183,45563.0
2025-03-31 11:05:00,53.66,53.74,53.53,53.73,53358.0,53.1929,53.2722,53.064,53.2623,53358.0
2025-03-31 11:10:00,53.75,53.77,53.59,53.76,38544.0,53.2821,53.3019,53.1235,53.292,38544.0
2025-03-31 11:15:00,53.77,53.79,53.52,53.56,31524.0,53.3019,53.3218,53.0541,53.0938,31524.0
2025-03-31 11:20:00,53.56,53.57,53.37,53.42,35350.0,53.0938,53.1037,52.9054,52.955,35350.0
2025-03-31 11:25:00,53.43,53.6,53.36,53.59,40507.0,52.9649,53.1334,52.8955,53.1235,40507.0
2025-03-31 11:30:00,53.59,53.68,53.56,53.61,17828.0,53.1235,53.2127,53.0938,53.1433,17828.0
2025-03-31 11:35:00,53.64,53.64,53.37,53.42,26898.0,53.1731,53.1731,52.9054,52.955,26898.0
2025-03-31 11:40:00,53.39,53.42,53.32,53.39,23801.0,52.9252,52.955,52.8559,52.9252,23801.0
2025-03-31 11:45:00,53.43,53.43,53.24,53.26,16695.0,52.9649,52.9649,52.7765,52.7964,16695.0
2025-03-31 11:50:00,53.26,53.33,53.22,53.25,21434.0,52.7964,52.8658,52.7567,52.7865,21434.0
2025-03-31 11:55:00,53.27,53.43,53.24,53.41,24894.0,52.8063,52.9649,52.7765,52.9451,24894.0
2025-03-31 12:00:00,53.37,53.44,53.28,53.35,27948.0,52.9054,52.9748,52.8162,52.8856,27948.0
2025-03-31 12:05:00,53.34,53.63,53.33,53.62,25737.0,52.8757,53.1632,52.8658,53.1532,25737.0
2025-03-31 12:10:00,53.63,53.82,53.62,53.69,36530.0,53.1632,53.3515,53.1532,53.2226,36530.0
2025-03-31 12:15:00,53.7,53.74,53.48,53.5,18181.0,53.2325,53.2722,53.0145,53.0343,18181.0
2025-03-31 12:20:00,53.5,53.63,53.5,53.52,22081.0,53.0343,53.1632,53.0343,53.0541,22081.0
2025-03-31 12:25:00,53.56,53.56,53.21,53.21,22903.0,53.0938,53.0938,52.7468,52.7468,22903.0
2025-03-31 12:30:00,53.21,53.42,53.21,53.33,22013.0,52.7468,52.955,52.7468,52.8658,22013.0
2025-03-31 12:35:00,53.3,53.42,53.3,53.36,13871.0,52.836,52.955,52.836,52.8955,13871.0
2025-03-31 12:40:00,53.33,53.45,53.31,53.45,12647.0,52.8658,52.9847,52.8459,52.9847,12647.0
2025-03-31 12:45:00,53.44,53.45,53.33,53.41,20535.0,52.9748,52.9847,52.8658,52.9451,20535.0
2025-03-31 12:50:00,53.41,53.44,53.26,53.27,14998.0,52.9451,52.9748,52.7964,52.8063,14998.0
2025-03-31 12:55:00,53.28,53.51,53.28,53.44,14433.0,52.8162,53.0442,52.8162,52.9748,14433.0
2025-03-31 13:00:00,53.49,53.55,53.36,53.38,12613.0,53.0244,53.0838,52.8955,52.9153,12613.0
2025-03-31 13:05:00,53.36,53.36,53.17,53.17,15828.0,52.8955,52.8955,52.7072,52.7072,15828.0
2025-03-31 13:10:00,53.15,53.22,53.1,53.15,27994.0,52.6873,52.7567,52.6378,52.6873,27994.0
2025-03-31 13:15:00,53.15,53.5,53.14,53.5,16344.0,52.6873,53.0343,52.6774,53.0343,16344.0
2025-03-31 13:20:00,53.53,53.71,53.51,53.6,15953.0,53.064,53.2425,53.0442,53.1334,15953.0
2025-03-31 13:25:00,53.59,53.62,53.43,53.44,6174.0,53.1235,53.1532,52.9649,52.9748,6174.0
2025-03-31 13:30:00,53.43,53.51,53.42,53.42,8928.0,52.9649,53.0442,52.955,52.955,8928.0
2025-03-31 13:35:00,53.47,53.5,53.33,53.41,8510.0,53.0045,53.0343,52.8658,52.9451,8510.0
2025-03-31 13:40:00,53.4,53.66,53.39,53.66,4100.0,52.9352,53.1929,52.9252,53.1929,4100.0
2025-03-31 13:45:00,53.65,53.68,53.59,53.59,5583.0,53.183,53.2127,53.1235,53.1235,5583.0
2025-03-31 13:50:00,53.58,53.64,53.35,53.37,16298.0,53.1136,53.1731,52.8856,52.9054,16298.0
2025-03-31 13:55:00,53.38,53.58,53.38,53.55,7838.0,52.9153,53.1136,52.9153,53.0838,7838.0
2025-03-31 14:00:00,53.56,53.58,53.15,53.2,12307.0,53.0938,53.1136,52.6873,52.7369,12307.0
2025-03-31 14:05:00,53.17,53.19,52.72,52.72,33902.0,52.7072,52.727,52.2611,52.2611,33902.0
2025-03-31 14:10:00,52.71,52.77,52.56,52.77,54220.0,52.2512,52.3106,52.1025,52.3106,54220.0
2025-03-31 14:15:00,52.78,52.85,52.64,52.64,22623.0,52.3206,52.3899,52.1818,52.1818,22623.0
2025-03-31 14:20:00,52.63,52.82,52.6,52.76,19427.0,52.1719,52.3602,52.1421,52.3007,19427.0
2025-03-31 14:25:00,52.79,52.81,52.66,52.66,13894.0,52.3305,52.3503,52.2016,52.2016,13894.0
2025-03-31 14:30:00,52.66,52.7,52.52,52.6,38616.0,52.2016,52.2412,52.0628,52.1421,38616.0
2025-03-31 14:35:00,52.6,52.62,52.5,52.57,14374.0,52.1421,52.1619,52.043,52.1124,14374.0
2025-03-31 14:40:00,52.56,52.6,52.42,52.57,23599.0,52.1025,52.1421,51.9637,52.1124,23599.0
2025-03-31 14:45:00,52.55,52.83,52.55,52.71,52778.0,52.0926,52.3701,52.0926,52.2512,52778.0
2025-03-31 14:50:00,52.69,52.69,52.5,52.57,7106.0,52.2313,52.2313,52.043,52.1124,7106.0
2025-03-31 14:55:00,52.59,52.81,52.58,52.79,21655.0,52.1322,52.3503,52.1223,52.3305,21655.0
2025-03-31 15:00:00,52.8,52.8,52.49,52.5,19806.0,52.3404,52.3404,52.0331,52.043,19806.0
2025-03-31 15:05:00,52.48,52.5,52.36,52.38,16914.0,52.0232,52.043,51.9042,51.924,16914.0
2025-03-31 15:10:00,52.39,52.42,52.09,52.17,41752.0,51.9339,51.9637,51.6366,51.7159,41752.0
2025-03-31 15:15:00,52.16,52.2,52.08,52.16,38961.0,51.7059,51.7456,51.6266,51.7059,38961.0
2025-03-31 15:20:00,52.15,52.15,51.97,52.05,41181.0,51.696,51.696,51.5176,51.5969,41181.0
2025-03-31 15:25:00,52.05,52.42,52.05,52.4,43135.0,51.5969,51.9637,51.5969,51.9439,43135.0
2025-03-31 15:30:00,52.4,52.46,52.05,52.05,32511.0,51.9439,52.0033,51.5969,51.5969,32511.0
2025-03-31 15:35:00,52.03,52.23,52.02,52.15,21724.0,51.5771,51.7753,51.5672,51.696,21724.0
2025-03-31 15:40:00,52.05,52.05,51.59,51.92,46332.0,51.5969,51.5969,51.1409,51.468,46332.0
2025-03-31 15:45:00,52.0,52.12,51.88,52.03,22661.0,51.5473,51.6663,51.4284,51.5771,22661.0
2025-03-31 15:50:00,52.05,52.38,51.93,52.01,67256.0,51.5969,51.924,51.478,51.5573,67256.0
2025-03-31 15:55:00,52.04,52.32,51.95,52.17,56223.0,51.587,51.8646,51.4978,51.7159,56223.0
2025-04-01 09:30:00,52.73,53.34,52.71,53.02,109832.0,52.271,52.8757,52.2512,52.5585,109832.0
2025-04-01 09:35:00,53.02,53.24,52.83,53.03,96728.0,52.5585,52.7765,52.3701,52.5684,96728.0
2025-04-01 09:40:00,53.02,53.47,52.92,53.26,82421.0,52.5585,53.0045,52.4593,52.7964,82421.0
2025-04-01 09:45:00,53.28,53.28,52.9,52.95,63928.0,52.8162,52.8162,52.4395,52.4891,63928.0
2025-04-01 09:50:00,52.93,52.99,52.8,52.85,47190.0,52.4692,52.5287,52.3404,52.3899,47190.0
2025-04-01 09:55:00,52.88,53.19,52.87,53.19,41959.0,52.4197,52.727,52.4098,52.727,41959.0
2025-04-01 10:00:00,53.2,53.51,53.09,53.48,141030.0,52.7369,53.0442,52.6279,53.0145,141030.0
2025-04-01 10:05:00,53.49,53.75,53.34,53.67,73312.0,53.0244,53.2821,52.8757,53.2028,73312.0
2025-04-01 10:10:00,53.64,53.97,53.61,53.97,67510.0,53.1731,53.5002,53.1433,53.5002,67510.0
2025-04-01 10:15:00,53.95,53.98,53.77,53.86,41803.0,53.4804,53.5101,53.3019,53.3912,41803.0
2025-04-01 10:20:00,53.86,54.0,53.62,53.67,43519.0,53.3912,53.5299,53.1532,53.2028,43519.0
2025-04-01 10:25:00,53.67,53.8,53.54,53.66,32424.0,53.2028,53.3317,53.0739,53.1929,32424.0
2025-04-01 10:30:00,53.68,53.69,53.55,53.55,22925.0,53.2127,53.2226,53.0838,53.0838,22925.0
2025-04-01 10:35:00,53.55,53.59,53.1,53.23,50080.0,53.0838,53.1235,52.6378,52.7666,50080.0
2025-04-01 10:40:00,53.27,53.28,52.84,52.99,74741.0,52.8063,52.8162,52.38,52.5287,74741.0
2025-04-01 10:45:00,52.97,53.05,52.9,52.9,19772.0,52.5089,52.5882,52.4395,52.4395,19772.0
2025-04-01 10:50:00,52.88,52.9,52.53,52.57,82949.0,52.4197,52.4395,52.0727,52.1124,82949.0
2025-04-01 10:55:00,52.52,52.58,52.38,52.4,46168.0,52.0628,52.1223,51.924,51.9439,46168.0
2025-04-01 11:00:00,52.4,52.49,52.23,52.29,28395.0,51.9439,52.0331,51.7753,51.8348,28395.0
2025-04-01 11:05:00,52.29,52.29,52.12,52.19,37142.0,51.8348,51.8348,51.6663,51.7357,37142.0
2025-04-01 11:10:00,52.17,52.21,51.91,51.91,55156.0,51.7159,51.7555,51.4581,51.4581,55156.0
2025-04-01 11:15:00,51.91,51.94,51.75,51.92,73915.0,51.4581,51.4879,51.2995,51.468,73915.0
2025-04-01 11:20:00,51.95,52.08,51.82,51.85,80746.0,51.4978,51.6266,51.3689,51.3986,80746.0
2025-04-01 11:25:00,51.86,52.05,51.79,52.03,35808.0,51.4086,51.5969,51.3392,51.5771,35808.0
2025-04-01 11:30:00,52.05,52.16,51.99,52.02,82632.0,51.5969,51.7059,51.5374,51.5672,82632.0
2025-04-01 11:35:00,52.01,52.14,52.0,52.0,48990.0,51.5573,51.6861,51.5473,51.5473,48990.0
2025-04-01 11:40:00,52.05,52.17,51.97,51.98,33200.0,51.5969,51.7159,51.5176,51.5275,33200.0
2025-04-01 11:45:00,51.99,51.99,51.87,51.92,25311.0,51.5374,51.5374,51.4185,51.468,25311.0
2025-04-01 11:50:00,51.9,52.11,51.87,52.05,44588.0,51.4482,51.6564,51.4185,51.5969,44588.0
2025-04-01 11:55:00,52.04,52.08,51.95,51.97,10747.0,51.587,51.6266,51.4978,51.5176,10747.0
2025-04-01 12:00:00,51.95,51.98,51.76,51.83,23766.0,51.4978,51.5275,51.3094,51.3788,23766.0
2025-04-01 12:05:00,51.81,51.89,51.79,51.83,55639.0,51.359,51.4383,51.3392,51.3788,55639.0
2025-04-01 12:10:00,51.82,51.91,51.79,51.84,11925.0,51.3689,51.4581,51.3392,51.3887,11925.0
2025-04-01 12:15:00,51.84,51.88,51.66,51.74,33041.0,51.3887,51.4284,51.2103,51.2896,33041.0
2025-04-01 12:20:00,51.75,51.89,51.67,51.81,42937.0,51.2995,51.4383,51.2202,51.359,42937.0
2025-04-01 12:25:00,51.81,52.18,51.79,52.17,75295.0,51.359,51.7258,51.3392,51.7159,75295.0
2025-04-01 12:30:00,52.2,52.34,52.1,52.29,27205.0,51.7456,51.8844,51.6465,51.8348,27205.0
2025-04-01 12:35:00,52.27,52.46,52.24,52.45,21730.0,51.815,52.0033,51.7853,51.9934,21730.0
2025-04-01 12:40:00,52.44,52.48,52.34,52.45,26771.0,51.9835,52.0232,51.8844,51.9934,26771.0
2025-04-01 12:45:00,52.46,52.49,52.33,52.35,14013.0,52.0033,52.0331,51.8745,51.8943,14013.0
2025-04-01 12:50:00,52.31,52.31,52.03,52.1,66091.0,51.8546,51.8546,51.5771,51.6465,66091.0
2025-04-01 12:55:00,52.12,52.13,52.01,52.13,15522.0,51.6663,51.6762,51.5573,51.6762,15522.0
2025-04-01 13:00:00,52.17,52.22,52.06,52.17,17050.0,51.7159,51.7654,51.6068,51.7159,17050.0
2025-04-01 13:05:00,52.16,52.36,52.15,52.28,13561.0,51.7059,51.9042,51.696,51.8249,13561.0
2025-04-01 13:10:00,52.34,52.34,52.18,52.18,8160.0,51.8844,51.8844,51.7258,51.7258,8160.0
2025-04-01 13:15:00,52.2,52.46,52.16,52.46,14799.0,51.7456,52.0033,51.7059,52.0033,14799.0
2025-04-01 13:20:00,52.44,52.52,52.42,52.5,16534.0,51.9835,52.0628,51.9637,52.043,16534.0
2025-04-01 13:25:00,52.5,52.63,52.46,52.58,32511.0,52.043,52.1719,52.0033,52.1223,32511.0
2025-04-01 13:30:00,52.6,52.67,52.49,52.67,22730.0,52.1421,52.2115,52.0331,52.2115,22730.0
2025-04-01 13:35:00,52.66,52.66,52.51,52.56,13582.0,52.2016,52.2016,52.0529,52.1025,13582.0
2025-04-01 13:40:00,52.5,52.65,52.4,52.65,17465.0,52.043,52.1917,51.9439,52.1917,17465.0
2025-04-01 13:45:00,52.65,52.65,52.47,52.47,31131.0,52.1917,52.1917,52.0132,52.0132,31131.0
2025-04-01 13:50:00,52.47,52.55,52.4,52.55,11405.0,52.0132,52.0926,51.9439,52.0926,11405.0
2025-04-01 13:55:00,52.56,52.66,52.56,52.66,13921.0,52.1025,52.2016,52.1025,52.2016,13921.0
2025-04-01 14:00:00,52.63,53.03,52.63,52.95,44813.0,52.1719,52.5684,52.1719,52.4891,44813.0
2025-04-01 14:05:00,52.91,53.06,52.89,53.01,33086.0,52.4494,52.5981,52.4296,52.5485,33086.0
2025-04-01 14:10:00,52.98,53.11,52.95,52.96,36827.0,52.5188,52.6477,52.4891,52.499,36827.0
2025-04-01 14:15:00,52.98,53.15,52.95,53.08,16885.0,52.5188,52.6873,52.4891,52.6179,16885.0
2025-04-01 14:20:00,53.07,53.24,53.07,53.24,24544.0,52.608,52.7765,52.608,52.7765,24544.0
2025-04-01 14:25:00,53.23,53.23,53.07,53.17,17101.0,52.7666,52.7666,52.608,52.7072,17101.0
2025-04-01 14:30:00,53.17,53.22,53.07,53.17,15898.0,52.7072,52.7567,52.608,52.7072,15898.0
2025-04-01 14:35:00,53.15,53.27,53.08,53.26,21171.0,52.6873,52.8063,52.6179,52.7964,21171.0
2025-04-01 14:40:00,53.24,53.24,53.09,53.09,22040.0,52.7765,52.7765,52.6279,52.6279,22040.0
2025-04-01 14:45:00,53.11,53.28,53.11,53.27,21680.0,52.6477,52.8162,52.6477,52.8063,21680.0
2025-04-01 14:50:00,53.29,53.36,53.19,53.19,14159.0,52.8261,52.8955,52.727,52.727,14159.0
2025-04-01 14:55:00,53.13,53.13,52.94,52.94,20266.0,52.6675,52.6675,52.4792,52.4792,20266.0
2025-04-01 15:00:00,52.96,53.0,52.85,52.9,18182.0,52.499,52.5386,52.3899,52.4395,18182.0
2025-04-01 15:05:00,52.86,52.93,52.75,52.91,19256.0,52.3999,52.4692,52.2908,52.4494,19256.0
2025-04-01 15:10:00,52.95,52.96,52.82,52.82,21603.0,52.4891,52.499,52.3602,52.3602,21603.0
2025-04-01 15:15:00,52.78,52.89,52.68,52.86,18626.0,52.3206,52.4296,52.2214,52.3999,18626.0
2025-04-01 15:20:00,52.81,52.83,52.63,52.67,15766.0,52.3503,52.3701,52.1719,52.2115,15766.0
2025-04-01 15:25:00,52.65,52.75,52.63,52.75,8424.0,52.1917,52.2908,52.1719,52.2908,8424.0
2025-04-01 15:30:00,52.75,52.81,52.47,52.59,19930.0,52.2908,52.3503,52.0132,52.1322,19930.0
2025-04-01 15:35:00,52.64,52.65,52.47,52.54,34844.0,52.1818,52.1917,52.0132,52.0826,34844.0
2025-04-01 15:40:00,52.54,52.57,52.48,52.53,10293.0,52.0826,52.1124,52.0232,52.0727,10293.0
2025-04-01 15:45:00,52.52,52.52,52.36,52.39,28360.0,52.0628,52.0628,51.9042,51.9339,28360.0
2025-04-01 15:50:00,52.33,52.56,52.22,52.3,71684.0,51.8745,52.1025,51.7654,51.8447,71684.0
2025-04-01 15:55:00,52.28,52.39,52.14,52.29,42301.0,51.8249,51.9339,51.6861,51.8348,42301.0
2025-04-02 09:30:00,53.52,53.6,53.0,53.09,108818.0,53.0541,53.1334,52.5386,52.6279,108818.0
2025-04-02 09:35:00,53.1,53.21,52.77,52.8,84664.0,52.6378,52.7468,52.3106,52.3404,84664.0
2025-04-02 09:40:00,52.77,52.88,52.61,52.76,110906.0,52.3106,52.4197,52.152,52.3007,110906.0
2025-04-02 09:45:00,52.75,52.86,52.64,52.74,58522.0,52.2908,52.3999,52.1818,52.2809,58522.0
2025-04-02 09:50:00,52.75,53.01,52.67,52.98,85336.0,52.2908,52.5485,52.2115,52.5188,85336.0
2025-04-02 09:55:00,53.03,53.07,52.87,52.97,35820.0,52.5684,52.608,52.4098,52.5089,35820.0
2025-04-02 10:00:00,52.98,53.04,52.54,52.58,52851.0,52.5188,52.5783,52.0826,52.1223,52851.0
2025-04-02 10:05:00,52.55,52.75,52.5,52.7,62280.0,52.0926,52.2908,52.043,52.2412,62280.0
2025-04-02 10:10:00,52.69,52.85,52.54,52.68,30757.0,52.2313,52.3899,52.0826,52.2214,30757.0
2025-04-02 10:15:00,52.6,52.67,52.38,52.38,32156.0,52.1421,52.2115,51.924,51.924,32156.0
2025-04-02 10:20:00,52.41,52.56,52.35,52.35,55561.0,51.9538,52.1025,51.8943,51.8943,55561.0
2025-04-02 10:25:00,52.34,52.48,52.19,52.2,25313.0,51.8844,52.0232,51.7357,51.7456,25313.0
2025-04-02 10:30:00,52.21,52.23,52.04,52.13,92546.0,51.7555,51.7753,51.587,51.6762,92546.0
2025-04-02 10:35:00,52.18,52.31,52.15,52.17,37997.0,51.7258,51.8546,51.696,51.7159,37997.0
2025-04-02 10:40:00,52.18,52.3,52.08,52.2,34414.0,51.7258,51.8447,51.6266,51.7456,34414.0
2025-04-02 10:45:00,52.22,52.25,52.13,52.14,22160.0,51.7654,51.7952,51.6762,51.6861,22160.0
2025-04-02 10:50:00,52.15,52.16,52.04,52.12,18230.0,51.696,51.7059,51.587,51.6663,18230.0
2025-04-02 10:55:00,52.11,52.14,51.87,51.93,51751.0,51.6564,51.6861,51.4185,51.478,51751.0
2025-04-02 11:00:00,51.93,52.1,51.91,51.91,76531.0,51.478,51.6465,51.4581,51.4581,76531.0
2025-04-02 11:05:00,51.93,52.0,51.91,51.94,11000.0,51.478,51.5473,51.4581,51.4879,11000.0
2025-04-02 11:10:00,51.95,52.1,51.89,52.1,28928.0,51.4978,51.6465,51.4383,51.6465,28928.0
2025-04-02 11:15:00,52.1,52.16,51.95,51.95,53542.0,51.6465,51.7059,51.4978,51.4978,53542.0
2025-04-02 11:20:00,51.95,51.95,51.78,51.81,26934.0,51.4978,51.4978,51.3293,51.359,26934.0
2025-04-02 11:25:00,51.79,51.79,51.57,51.65,38483.0,51.3392,51.3392,51.1211,51.2004,38483.0
2025-04-02 11:30:00,51.65,51.72,51.58,51.6,28525.0,51.2004,51.2698,51.131,51.1508,28525.0
2025-04-02 11:35:00,51.61,51.73,51.59,51.73,26132.0,51.1607,51.2797,51.1409,51.2797,26132.0
2025-04-02 11:40:00,51.7,51.98,51.69,51.97,24306.0,51.25,51.5275,51.24,51.5176,24306.0
2025-04-02 11:45:00,51.97,52.18,51.94,52.14,64667.0,51.5176,51.7258,51.4879,51.6861,64667.0
2025-04-02 11:50:00,52.15,52.28,52.1,52.11,26924.0,51.696,51.8249,51.6465,51.6564,26924.0
2025-04-02 11:55:00,52.11,52.14,51.99,52.04,28422.0,51.6564,51.6861,51.5374,51.587,28422.0
2025-04-02 12:00:00,52.04,52.07,51.95,52.06,17664.0,51.587,51.6167,51.4978,51.6068,17664.0
2025-04-02 12:05:00,52.04,52.06,51.94,51.95,13387.0,51.587,51.6068,51.4879,51.4978,13387.0
2025-04-02 12:10:00,51.98,51.98,51.74,51.74,17941.0,51.5275,51.5275,51.2896,51.2896,17941.0
2025-04-02 12:15:00,51.74,51.83,51.65,51.75,38277.0,51.2896,51.3788,51.2004,51.2995,38277.0
2025-04-02 12:20:00,51.75,51.8,51.69,51.73,15939.0,51.2995,51.3491,51.24,51.2797,15939.0
2025-04-02 12:25:00,51.74,51.83,51.69,51.69,9181.0,51.2896,51.3788,51.24,51.24,9181.0
2025-04-02 12:30:00,51.69,51.74,51.62,51.65,13483.0,51.24,51.2896,51.1706,51.2004,13483.0
2025-04-02 12:35:00,51.65,51.85,51.65,51.76,23814.0,51.2004,51.3986,51.2004,51.3094,23814.0
2025-04-02 12:40:00,51.73,51.79,51.59,51.6,21848.0,51.2797,51.3392,51.1409,51.1508,21848.0
2025-04-02 12:45:00,51.58,51.62,51.28,51.3,47941.0,51.131,51.1706,50.8336,50.8534,47941.0
2025-04-02 12:50:00,51.3,51.31,51.14,51.24,101818.0,50.8534,50.8633,50.6948,50.794,101818.0
2025-04-02 12:55:00,51.27,51.36,51.15,51.21,32299.0,50.8237,50.9129,50.7047,50.7642,32299.0
2025-04-02 13:00:00,51.22,51.23,51.12,51.13,16206.0,50.7741,50.784,50.675,50.6849,16206.0
2025-04-02 13:05:00,51.14,51.16,51.02,51.05,28316.0,50.6948,50.7147,50.5759,50.6056,28316.0
2025-04-02 13:10:00,51.04,51.04,50.79,50.92,29915.0,50.5957,50.5957,50.3479,50.4767,29915.0
2025-04-02 13:15:00,50.91,51.04,50.91,51.0,27937.0,50.4668,50.5957,50.4668,50.556,27937.0
2025-04-02 13:20:00,51.0,51.15,50.98,51.0,16832.0,50.556,50.7047,50.5362,50.556,16832.0
2025-04-02 13:25:00,51.0,51.11,51.0,51.11,28434.0,50.556,50.6651,50.556,50.6651,28434.0
2025-04-02 13:30:00,51.11,51.31,51.11,51.28,32781.0,50.6651,50.8633,50.6651,50.8336,32781.0
2025-04-02 13:35:00,51.31,51.42,51.29,51.34,49680.0,50.8633,50.9724,50.8435,50.8931,49680.0
2025-04-02 13:40:00,51.3,51.58,51.28,51.51,42852.0,50.8534,51.131,50.8336,51.0616,42852.0
2025-04-02 13:45:00,51.52,51.77,51.52,51.71,39698.0,51.0715,51.3193,51.0715,51.2599,39698.0
2025-04-02 13:50:00,51.7,51.87,51.7,51.73,34019.0,51.25,51.4185,51.25,51.2797,34019.0
2025-04-02 13:55:00,51.69,51.72,51.61,51.62,15400.0,51.24,51.2698,51.1607,51.1706,15400.0
2025-04-02 14:00:00,51.65,51.76,51.56,51.76,49753.0,51.2004,51.3094,51.1112,51.3094,49753.0
2025-04-02 14:05:00,51.77,51.93,51.77,51.87,35614.0,51.3193,51.478,51.3193,51.4185,35614.0
2025-04-02 14:10:00,51.86,51.98,51.83,51.87,17757.0,51.4086,51.5275,51.3788,51.4185,17757.0
2025-04-02 14:15:00,51.87,52.02,51.83,51.99,38959.0,51.4185,51.5672,51.3788,51.5374,38959.0
2025-04-02 14:20:00,51.99,52.14,51.93,52.08,35059.0,51.5374,51.6861,51.478,51.6266,35059.0
2025-04-02 14:25:00,52.09,52.35,52.02,52.34,22739.0,51.6366,51.8943,51.5672,51.8844,22739.0
2025-04-02 14:30:00,52.37,52.38,52.1,52.12,31553.0,51.9141,51.924,51.6465,51.6663,31553.0
2025-04-02 14:35:00,52.09,52.14,51.8,51.8,33620.0,51.6366,51.6861,51.3491,51.3491,33620.0
2025-04-02 14:40:00,51.79,51.83,51.65,51.73,27297.0,51.3392,51.3788,51.2004,51.2797,27297.0
2025-04-02 14:45:00,51.74,51.86,51.7,51.75,9648.0,51.2896,51.4086,51.25,51.2995,9648.0
2025-04-02 14:50:00,51.75,51.95,51.75,51.87,46355.0,51.2995,51.4978,51.2995,51.4185,46355.0
2025-04-02 14:55:00,51.88,52.3,51.88,52.3,14514.0,51.4284,51.8447,51.4284,51.8447,14514.0
2025-04-02 15:00:00,52.28,52.28,51.88,51.88,28436.0,51.8249,51.8249,51.4284,51.4284,28436.0
2025-04-02 15:05:00,51.88,52.0,51.84,51.93,21504.0,51.4284,51.5473,51.3887,51.478,21504.0
2025-04-02 15:10:00,51.95,52.04,51.89,52.04,14956.0,51.4978,51.587,51.4383,51.587,14956.0
2025-04-02 15:15:00,52.03,52.13,51.91,52.02,24515.0,51.5771,51.6762,51.4581,51.5672,24515.0
2025-04-02 15:20:00,52.04,52.04,51.78,51.81,36110.0,51.587,51.587,51.3293,51.359,36110.0
2025-04-02 15:25:00,51.89,51.95,51.68,51.73,19671.0,51.4383,51.4978,51.2301,51.2797,19671.0
2025-04-02 15:30:00,51.75,51.84,51.49,51.54,27949.0,51.2995,51.3887,51.0418,51.0913,27949.0
2025-04-02 15:35:00,51.6,51.68,51.47,51.58,17207.0,51.1508,51.2301,51.022,51.131,17207.0
2025-04-02 15:40:00,51.57,51.6,51.34,51.38,32429.0,51.1211,51.1508,50.8931,50.9327,32429.0
2025-04-02 15:45:00,51.38,51.38,51.2,51.23,49025.0,50.9327,50.9327,50.7543,50.784,49025.0
2025-04-02 15:50:00,51.21,51.33,51.13,51.24,74999.0,50.7642,50.8832,50.6849,50.794,74999.0
2025-04-02 15:55:00,51.24,51.42,51.1,51.42,111765.0,50.794,50.9724,50.6552,50.9724,111765.0
2025-04-03 09:30:00,55.48,55.81,55.24,55.46,256970.0,54.997,55.3242,54.7591,54.9772,256970.0
2025-04-03 09:35:00,55.43,55.69,55.34,55.39,98574.0,54.9475,55.2052,54.8583,54.9078,98574.0
2025-04-03 09:40:00,55.44,55.66,55.31,55.62,73410.0,54.9574,55.1755,54.8285,55.1358,73410.0
2025-04-03 09:45:00,55.64,56.07,55.6,56.03,77120.0,55.1557,55.5819,55.116,55.5423,77120.0
2025-04-03 09:50:00,55.99,56.23,55.71,56.19,82238.0,55.5026,55.7405,55.225,55.7009,82238.0
2025-04-03 09:55:00,56.17,56.53,56.08,56.35,117277.0,55.681,56.0379,55.5918,55.8595,117277.0
2025-04-03 10:00:00,56.39,56.76,56.29,56.71,154927.0,55.8991,56.2659,55.8,56.2163,154927.0
2025-04-03 10:05:00,56.73,56.98,56.57,56.9,125304.0,56.2362,56.484,56.0776,56.4047,125304.0
2025-04-03 10:10:00,56.89,57.11,56.85,57.0,110774.0,56.3948,56.6129,56.3551,56.5038,110774.0
2025-04-03 10:15:00,57.0,57.1,56.79,57.1,92752.0,56.5038,56.6029,56.2956,56.6029,92752.0
2025-04-03 10:20:00,57.1,57.24,57.01,57.04,56850.0,56.6029,56.7417,56.5137,56.5435,56850.0
2025-04-03 10:25:00,57.06,57.07,56.77,56.86,107511.0,56.5633,56.5732,56.2758,56.365,107511.0
2025-04-03 10:30:00,56.89,56.89,56.63,56.86,54052.0,56.3948,56.3948,56.137,56.365,54052.0
2025-04-03 10:35:00,56.83,56.9,56.71,56.89,29954.0,56.3353,56.4047,56.2163,56.3948,29954.0
2025-04-03 10:40:00,56.87,57.08,56.75,56.85,51361.0,56.3749,56.5831,56.256,56.3551,51361.0
2025-04-03 10:45:00,56.86,57.09,56.85,57.0,21342.0,56.365,56.593,56.3551,56.5038,21342.0
2025-04-03 10:50:00,56.92,57.15,56.92,57.05,36924.0,56.4245,56.6525,56.4245,56.5534,36924.0
2025-04-03 10:55:00,57.04,57.15,56.98,57.15,37739.0,56.5435,56.6525,56.484,56.6525,37739.0
2025-04-03 11:00:00,57.2,57.22,57.02,57.04,36251.0,56.7021,56.7219,56.5236,56.5435,36251.0
2025-04-03 11:05:00,57.05,57.24,57.05,57.12,32859.0,56.5534,56.7417,56.5534,56.6228,32859.0
2025-04-03 11:10:00,57.12,57.12,56.61,56.74,44225.0,56.6228,56.6228,56.1172,56.2461,44225.0
2025-04-03 11:15:00,56.65,56.68,56.52,56.56,52084.0,56.1569,56.1866,56.028,56.0676,52084.0
2025-04-03 11:20:00,56.59,56.79,56.53,56.54,19507.0,56.0974,56.2956,56.0379,56.0478,19507.0
2025-04-03 11:25:00,56.58,56.64,56.41,56.63,91333.0,56.0875,56.147,55.919,56.137,91333.0
2025-04-03 11:30:00,56.65,56.7,56.42,56.45,56089.0,56.1569,56.2064,55.9289,55.9586,56089.0
2025-04-03 11:35:00,56.43,56.65,56.27,56.28,126978.0,55.9388,56.1569,55.7802,55.7901,126978.0
2025-04-03 11:40:00,56.28,56.31,56.09,56.21,105880.0,55.7901,55.8198,55.6017,55.7207,105880.0
2025-04-03 11:45:00,56.23,56.46,56.15,56.42,74641.0,55.7405,55.9685,55.6612,55.9289,74641.0
2025-04-03 11:50:00,56.37,56.58,56.29,56.29,51841.0,55.8793,56.0875,55.8,55.8,51841.0
2025-04-03 11:55:00,56.28,56.34,56.03,56.19,25527.0,55.7901,55.8496,55.5423,55.7009,25527.0
2025-04-03 12:00:00,56.2,56.2,55.9,56.14,35819.0,55.7108,55.7108,55.4134,55.6513,35819.0
2025-04-03 12:05:00,56.1,56.14,55.95,56.14,31834.0,55.6117,55.6513,55.463,55.6513,31834.0
2025-04-03 12:10:00,56.11,56.16,55.77,55.82,28107.0,55.6216,55.6711,55.2845,55.3341,28107.0
2025-04-03 12:15:00,55.8,55.87,55.67,55.67,15489.0,55.3143,55.3837,55.1854,55.1854,15489.0
2025-04-03 12:20:00,55.69,55.81,55.58,55.62,29229.0,55.2052,55.3242,55.0962,55.1358,29229.0
2025-04-03 12:25:00,55.65,55.82,55.46,55.47,48465.0,55.1656,55.3341,54.9772,54.9871,48465.0
2025-04-03 12:30:00,55.45,55.82,55.34,55.8,37903.0,54.9673,55.3341,54.8583,55.3143,37903.0
2025-04-03 12:35:00,55.81,55.91,55.74,55.79,27581.0,55.3242,55.4233,55.2548,55.3043,27581.0
2025-04-03 12:40:00,55.74,55.79,55.41,55.72,28387.0,55.2548,55.3043,54.9277,55.235,28387.0
2025-04-03 12:45:00,55.7,55.84,55.67,55.69,24945.0,55.2151,55.3539,55.1854,55.2052,24945.0
2025-04-03 12:50:00,55.69,56.16,55.69,56.12,20158.0,55.2052,55.6711,55.2052,55.6315,20158.0
2025-04-03 12:55:00,56.16,56.2,56.01,56.07,24666.0,55.6711,55.7108,55.5224,55.5819,24666.0
2025-04-03 13:00:00,56.05,56.12,55.91,56.08,15239.0,55.5621,55.6315,55.4233,55.5918,15239.0
2025-04-03 13:05:00,56.03,56.09,55.83,56.08,17504.0,55.5423,55.6017,55.344,55.5918,17504.0
2025-04-03 13:10:00,56.09,56.2,55.96,56.05,19858.0,55.6017,55.7108,55.4729,55.5621,19858.0
2025-04-03 13:15:00,56.07,56.14,55.99,56.11,13234.0,55.5819,55.6513,55.5026,55.6216,13234.0
2025-04-03 13:20:00,56.07,56.34,56.01,56.24,25873.0,55.5819,55.8496,55.5224,55.7504,25873.0
2025-04-03 13:25:00,56.23,56.36,56.18,56.32,14828.0,55.7405,55.8694,55.691,55.8297,14828.0
2025-04-03 13:30:00,56.34,56.37,56.24,56.24,10069.0,55.8496,55.8793,55.7504,55.7504,10069.0
2025-04-03 13:35:00,56.23,56.23,55.96,56.04,23027.0,55.7405,55.7405,55.4729,55.5522,23027.0
2025-04-03 13:40:00,55.99,56.1,55.95,55.96,11220.0,55.5026,55.6117,55.463,55.4729,11220.0
2025-04-03 13:45:00,55.98,56.08,55.89,56.05,9351.0,55.4927,55.5918,55.4035,55.5621,9351.0
2025-04-03 13:50:00,56.06,56.22,56.05,56.15,9327.0,55.572,55.7306,55.5621,55.6612,9327.0
2025-04-03 13:55:00,56.19,56.37,56.16,56.34,17230.0,55.7009,55.8793,55.6711,55.8496,17230.0
2025-04-03 14:00:00,56.34,56.34,56.17,56.33,13389.0,55.8496,55.8496,55.681,55.8396,13389.0
2025-04-03 14:05:00,56.37,56.52,56.37,56.44,79945.0,55.8793,56.028,55.8793,55.9487,79945.0
2025-04-03 14:10:00,56.44,56.6,56.41,56.6,14843.0,55.9487,56.1073,55.919,56.1073,14843.0
2025-04-03 14:15:00,56.59,56.76,56.52,56.68,28003.0,56.0974,56.2659,56.028,56.1866,28003.0
2025-04-03 14:20:00,56.67,56.73,56.53,56.65,17483.0,56.1767,56.2362,56.0379,56.1569,17483.0
2025-04-03 14:25:00,56.65,56.69,56.58,56.62,10807.0,56.1569,56.1965,56.0875,56.1271,10807.0
2025-04-03 14:30:00,56.64,56.85,56.48,56.78,96822.0,56.147,56.3551,55.9883,56.2857,96822.0
2025-04-03 14:35:00,56.74,56.75,56.5,56.57,12130.0,56.2461,56.256,56.0082,56.0776,12130.0
2025-04-03 14:40:00,56.59,56.61,56.36,56.39,94124.0,56.0974,56.1172,55.8694,55.8991,94124.0
2025-04-03 14:45:00,56.4,56.56,56.34,56.34,61266.0,55.909,56.0676,55.8496,55.8496,61266.0
2025-04-03 14:50:00,56.35,56.58,56.35,56.53,13720.0,55.8595,56.0875,55.8595,56.0379,13720.0
2025-04-03 14:55:00,56.53,56.66,56.44,56.45,20898.0,56.0379,56.1668,55.9487,55.9586,20898.0
2025-04-03 15:00:00,56.48,56.65,56.45,56.56,14485.0,55.9883,56.1569,55.9586,56.0676,14485.0
2025-04-03 15:05:00,56.51,56.6,56.44,56.56,20627.0,56.0181,56.1073,55.9487,56.0676,20627.0
2025-04-03 15:10:00,56.56,56.74,56.49,56.74,89250.0,56.0676,56.2461,55.9983,56.2461,89250.0
2025-04-03 15:15:00,56.75,57.31,56.74,57.03,115569.0,56.256,56.8111,56.2461,56.5336,115569.0
2025-04-03 15:20:00,56.99,57.25,56.92,57.08,81144.0,56.4939,56.7516,56.4245,56.5831,81144.0
2025-04-03 15:25:00,57.1,57.23,56.97,57.1,23451.0,56.6029,56.7318,56.4741,56.6029,23451.0
2025-04-03 15:30:00,57.2,57.4,57.15,57.39,32642.0,56.7021,56.9003,56.6525,56.8904,32642.0
2025-04-03 15:35:00,57.39,57.45,57.25,57.29,19787.0,56.8904,56.9499,56.7516,56.7913,19787.0
2025-04-03 15:40:00,57.32,57.36,57.03,57.09,24399.0,56.821,56.8607,56.5336,56.593,24399.0
2025-04-03 15:45:00,57.07,57.46,57.06,57.37,58309.0,56.5732,56.9598,56.5633,56.8706,58309.0
2025-04-03 15:50:00,57.39,57.52,57.27,57.34,68110.0,56.8904,57.0193,56.7715,56.8409,68110.0
2025-04-03 15:55:00,57.33,57.65,57.28,57.51,105830.0,56.8309,57.1482,56.7814,57.0094,105830.0
2025-04-04 09:30:00,62.04,62.11,61.31,61.62,268087.0,61.4999,61.5693,60.7763,61.0836,268087.0
2025-04-04 09:35:00,61.62,62.42,61.56,62.15,138692.0,61.0836,61.8766,61.0241,61.609,138692.0
2025-04-04 09:40:00,62.14,62.86,62.13,62.52,131559.0,61.5991,62.3128,61.5892,61.9758,131559.0
2025-04-04 09:45:00,62.51,62.56,61.64,62.2,108502.0,61.9659,62.0154,61.1034,61.6586,108502.0
2025-04-04 09:50:00,62.2,62.28,61.75,62.22,54049.0,61.6586,61.7379,61.2125,61.6784,54049.0
2025-04-04 09:55:00,62.22,62.35,61.31,61.69,101809.0,61.6784,61.8072,60.7763,61.153,101809.0
2025-04-04 10:00:00,61.7,62.12,61.69,61.91,45858.0,61.1629,61.5792,61.153,61.3711,45858.0
2025-04-04 10:05:00,62.0,62.35,61.9,62.33,62126.0,61.4603,61.8072,61.3612,61.7874,62126.0
2025-04-04 10:10:00,62.37,62.86,62.36,62.81,80035.0,61.8271,62.3128,61.8172,62.2632,80035.0
2025-04-04 10:15:00,62.83,63.19,62.73,62.84,66243.0,62.2831,62.6399,62.1839,62.293,66243.0
2025-04-04 10:20:00,62.83,63.08,62.67,62.91,51480.0,62.2831,62.5309,62.1245,62.3624,51480.0
2025-04-04 10:25:00,62.87,63.36,62.86,63.36,74699.0,62.3227,62.8085,62.3128,62.8085,74699.0
2025-04-04 10:30:00,63.39,63.55,63.06,63.52,68364.0,62.8382,62.9968,62.5111,62.9671,68364.0
2025-04-04 10:35:00,63.51,63.85,63.4,63.43,63582.0,62.9571,63.2942,62.8481,62.8778,63582.0
2025-04-04 10:40:00,63.44,63.83,63.44,63.76,50983.0,62.8878,63.2744,62.8878,63.205,50983.0
2025-04-04 10:45:00,63.8,64.54,63.8,64.54,100524.0,63.2446,63.9782,63.2446,63.9782,100524.0
2025-04-04 10:50:00,64.55,64.9,63.67,63.8,94337.0,63.9881,64.335,63.1158,63.2446,94337.0
2025-04-04 10:55:00,63.76,64.09,63.37,63.54,68458.0,63.205,63.5321,62.8184,62.9869,68458.0
2025-04-04 11:00:00,63.58,63.69,61.99,62.14,174100.0,63.0265,63.1356,61.4504,61.5991,174100.0
2025-04-04 11:05:00,62.09,62.85,62.07,62.55,81473.0,61.5495,62.3029,61.5297,62.0055,81473.0
2025-04-04 11:10:00,62.45,62.63,61.66,61.98,107130.0,61.9064,62.0848,61.1233,61.4405,107130.0
2025-04-04 11:15:00,61.99,62.28,61.48,62.27,110523.0,61.4504,61.7379,60.9448,61.7279,110523.0
2025-04-04 11:20:00,62.23,62.27,61.73,61.92,52165.0,61.6883,61.7279,61.1926,61.381,52165.0
2025-04-04 11:25:00,61.95,63.52,61.95,63.52,129479.0,61.4107,62.9671,61.4107,62.9671,129479.0
2025-04-04 11:30:00,63.48,63.64,63.04,63.43,73339.0,62.9274,63.086,62.4912,62.8778,73339.0
2025-04-04 11:35:00,63.42,64.03,63.35,63.81,91971.0,62.8679,63.4726,62.7985,63.2545,91971.0
2025-04-04 11:40:00,63.81,63.95,63.4,63.57,46062.0,63.2545,63.3933,62.8481,63.0166,46062.0
2025-04-04 11:45:00,63.61,63.92,63.05,63.14,60078.0,63.0563,63.3636,62.5012,62.5904,60078.0
2025-04-04 11:50:00,63.14,63.72,62.97,63.54,48397.0,62.5904,63.1653,62.4218,62.9869,48397.0
2025-04-04 11:55:00,63.51,63.98,63.31,63.93,55186.0,62.9571,63.4231,62.7589,63.3735,55186.0
2025-04-04 12:00:00,63.92,63.94,63.45,63.84,35287.0,63.3636,63.3834,62.8977,63.2843,35287.0
2025-04-04 12:05:00,63.85,63.85,63.13,63.73,32580.0,63.2942,63.2942,62.5805,63.1752,32580.0
2025-04-04 12:10:00,63.67,63.78,63.26,63.39,53863.0,63.1158,63.2248,62.7093,62.8382,53863.0
2025-04-04 12:15:00,63.37,64.45,63.32,64.36,81848.0,62.8184,63.889,62.7688,63.7997,81848.0
2025-04-04 12:20:00,64.33,64.59,64.24,64.36,31862.0,63.77,64.0277,63.6808,63.7997,31862.0
2025-04-04 12:25:00,64.37,64.57,64.3,64.42,34589.0,63.8097,64.0079,63.7403,63.8592,34589.0
2025-04-04 12:30:00,64.4,64.71,64.33,64.63,54082.0,63.8394,64.1467,63.77,64.0674,54082.0
2025-04-04 12:35:00,64.7,64.75,63.84,64.01,80886.0,64.1368,64.1864,63.2843,63.4528,80886.0
2025-04-04 12:40:00,63.94,64.54,63.85,64.54,35325.0,63.3834,63.9782,63.2942,63.9782,35325.0
2025-04-04 12:45:00,64.56,64.74,64.52,64.65,42439.0,63.998,64.1764,63.9584,64.0872,42439.0
2025-04-04 12:50:00,64.68,64.73,64.31,64.48,28606.0,64.117,64.1665,63.7502,63.9187,28606.0
2025-04-04 12:55:00,64.5,64.57,64.28,64.53,65642.0,63.9385,64.0079,63.7204,63.9683,65642.0
2025-04-04 13:00:00,64.57,64.69,64.12,64.47,34356.0,64.0079,64.1269,63.5618,63.9088,34356.0
2025-04-04 13:05:00,64.45,65.03,64.38,64.9,59537.0,63.889,64.4639,63.8196,64.335,59537.0
2025-04-04 13:10:00,64.95,65.51,64.95,65.41,55337.0,64.3846,64.9397,64.3846,64.8406,55337.0
2025-04-04 13:15:00,65.45,65.82,65.43,65.54,126779.0,64.8803,65.247,64.8604,64.9695,126779.0
2025-04-04 13:20:00,65.52,65.6,65.14,65.14,60467.0,64.9497,65.029,64.573,64.573,60467.0
2025-04-04 13:25:00,65.11,65.11,64.8,65.02,56610.0,64.5432,64.5432,64.2359,64.454,56610.0
2025-04-04 13:30:00,65.04,65.43,64.68,64.95,56415.0,64.4738,64.8604,64.117,64.3846,56415.0
2025-04-04 13:35:00,64.89,64.94,64.2,64.41,84219.0,64.3251,64.3747,63.6411,63.8493,84219.0
2025-04-04 13:40:00,64.43,64.58,64.18,64.54,41810.0,63.8691,64.0178,63.6213,63.9782,41810.0
2025-04-04 13:45:00,64.51,64.68,64.0,64.04,50939.0,63.9484,64.117,63.4429,63.4825,50939.0
2025-04-04 13:50:00,64.07,64.57,64.06,64.49,34888.0,63.5123,64.0079,63.5024,63.9286,34888.0
2025-04-04 13:55:00,64.51,64.75,64.07,64.07,28336.0,63.9484,64.1864,63.5123,63.5123,28336.0
2025-04-04 14:00:00,64.05,64.17,63.68,64.06,50900.0,63.4924,63.6114,63.1257,63.5024,50900.0
2025-04-04 14:05:00,64.08,64.76,64.02,64.69,47083.0,63.5222,64.1963,63.4627,64.1269,47083.0
2025-04-04 14:10:00,64.72,65.0,64.68,64.98,59915.0,64.1566,64.4342,64.117,64.4144,59915.0
2025-04-04 14:15:00,64.98,65.36,64.98,65.33,35968.0,64.4144,64.791,64.4144,64.7613,35968.0
2025-04-04 14:20:00,65.3,65.65,65.21,65.65,40411.0,64.7316,65.0785,64.6423,65.0785,40411.0
2025-04-04 14:25:00,65.62,65.9,65.57,65.86,38680.0,65.0488,65.3263,64.9992,65.2867,38680.0
2025-04-04 14:30:00,65.79,66.14,65.79,65.98,74306.0,65.2173,65.5643,65.2173,65.4056,74306.0
2025-04-04 14:35:00,65.99,66.46,65.82,66.43,70281.0,65.4156,65.8815,65.247,65.8517,70281.0
2025-04-04 14:40:00,66.37,66.87,66.37,66.77,107170.0,65.7923,66.2879,65.7923,66.1888,107170.0
2025-04-04 14:45:00,66.74,66.78,66.13,66.17,109573.0,66.159,66.1987,65.5543,65.594,109573.0
2025-04-04 14:50:00,66.17,66.43,65.9,66.11,35875.0,65.594,65.8517,65.3263,65.5345,35875.0
2025-04-04 14:55:00,66.1,66.39,65.96,66.15,30562.0,65.5246,65.8121,65.3858,65.5742,30562.0
2025-04-04 15:00:00,66.08,66.54,65.96,66.33,37903.0,65.5048,65.9608,65.3858,65.7526,37903.0
2025-04-04 15:05:00,66.4,66.54,66.13,66.19,34281.0,65.822,65.9608,65.5543,65.6138,34281.0
2025-04-04 15:10:00,66.14,66.3,65.42,65.53,44728.0,65.5643,65.7229,64.8505,64.9596,44728.0
2025-04-04 15:15:00,65.55,66.26,65.54,66.22,47733.0,64.9794,65.6832,64.9695,65.6436,47733.0
2025-04-04 15:20:00,66.23,66.23,65.28,65.28,65458.0,65.6535,65.6535,64.7117,64.7117,65458.0
2025-04-04 15:25:00,65.25,65.67,64.98,65.51,41667.0,64.682,65.0983,64.4144,64.9397,41667.0
2025-04-04 15:30:00,65.6,65.64,64.74,64.78,25013.0,65.029,65.0686,64.1764,64.2161,25013.0
2025-04-04 15:35:00,64.77,65.35,64.61,65.1,61237.0,64.2062,64.7811,64.0476,64.5333,61237.0
2025-04-04 15:40:00,65.14,65.4,64.97,65.11,33688.0,64.573,64.8307,64.4044,64.5432,33688.0
2025-04-04 15:45:00,65.13,65.86,64.81,65.76,62423.0,64.563,65.2867,64.2458,65.1876,62423.0
2025-04-04 15:50:00,65.86,67.0,65.8,66.86,158506.0,65.2867,66.4168,65.2272,66.278,158506.0
2025-04-04 15:55:00,66.89,67.25,66.86,67.0,163251.0,66.3077,66.6646,66.278,66.4168,163251.0
2025-04-07 09:30:00,73.53,74.13,72.81,73.7,429214.0,72.8899,73.4847,72.1762,73.0584,429214.0
2025-04-07 09:35:00,73.63,75.06,73.52,74.46,245461.0,72.9891,74.4066,72.88,73.8118,245461.0
2025-04-07 09:40:00,74.49,75.95,74.33,75.19,341075.0,73.8416,75.2889,73.683,74.5355,341075.0
2025-04-07 09:45:00,75.19,75.74,73.94,74.4,290452.0,74.5355,75.0807,73.2964,73.7523,290452.0
2025-04-07 09:50:00,74.42,74.53,73.02,73.07,245691.0,73.7722,73.8812,72.3844,72.4339,245691.0
2025-04-07 09:55:00,73.06,73.31,71.7,71.97,224066.0,72.424,72.6718,71.0759,71.3435,224066.0
2025-04-07 10:00:00,72.0,72.7,71.47,72.23,216915.0,71.3732,72.0671,70.8479,71.6012,216915.0
2025-04-07 10:05:00,72.34,72.85,71.66,72.74,149776.0,71.7103,72.2158,71.0362,72.1068,149776.0
2025-04-07 10:10:00,72.71,72.74,64.45,65.85,647050.0,72.0771,72.1068,63.889,65.2768,647050.0
2025-04-07 10:15:00,65.82,66.04,62.32,64.99,379082.0,65.247,65.4651,61.7775,64.4243,379082.0
2025-04-07 10:20:00,65.16,70.61,65.13,70.47,928269.0,64.5928,69.9953,64.563,69.8566,928269.0
2025-04-07 10:25:00,70.46,71.39,68.7,70.99,434266.0,69.8466,70.7686,68.102,70.372,434266.0
2025-04-07 10:30:00,70.97,71.53,68.45,70.75,323625.0,70.3522,70.9073,67.8541,70.1341,323625.0
2025-04-07 10:35:00,70.51,72.41,70.43,72.35,273502.0,69.8962,71.7797,69.8169,71.7202,273502.0
2025-04-07 10:40:00,72.35,72.52,70.37,70.46,170233.0,71.7202,71.8887,69.7574,69.8466,170233.0
2025-04-07 10:45:00,70.51,71.18,69.78,70.18,211326.0,69.8962,70.5604,69.1726,69.5691,211326.0
2025-04-07 10:50:00,70.03,70.36,67.47,67.67,258385.0,69.4204,69.7475,66.8827,67.0809,258385.0
2025-04-07 10:55:00,67.69,68.87,67.68,68.45,236303.0,67.1008,68.2705,67.0908,67.8541,236303.0
2025-04-07 11:00:00,68.51,68.93,67.12,67.74,381182.0,67.9136,68.33,66.5357,67.1503,381182.0
2025-04-07 11:05:00,67.74,69.82,67.74,69.73,216463.0,67.1503,69.2122,67.1503,69.123,216463.0
2025-04-07 11:10:00,69.82,72.07,69.04,71.81,305096.0,69.2122,71.4426,68.439,71.1849,305096.0
2025-04-07 11:15:00,71.84,73.07,70.94,71.16,527388.0,71.2146,72.4339,70.3225,70.5406,527388.0
2025-04-07 11:20:00,71.2,72.72,70.36,72.64,310041.0,70.5802,72.087,69.7475,72.0077,310041.0
2025-04-07 11:25:00,72.52,72.88,72.09,72.84,207246.0,71.8887,72.2456,71.4625,72.2059,207246.0
2025-04-07 11:30:00,72.84,72.84,71.46,71.63,202862.0,72.2059,72.2059,70.8379,71.0065,202862.0
2025-04-07 11:35:00,71.65,71.67,70.21,71.04,237463.0,71.0263,71.0461,69.5988,70.4216,237463.0
2025-04-07 11:40:00,71.02,71.1,69.03,69.24,206627.0,70.4018,70.4811,68.4291,68.6373,206627.0
2025-04-07 11:45:00,69.25,70.26,69.15,69.8,255459.0,68.6472,69.6484,68.5481,69.1924,255459.0
2025-04-07 11:50:00,69.8,70.52,69.12,70.46,211224.0,69.1924,69.9061,68.5183,69.8466,211224.0
2025-04-07 11:55:00,70.43,70.56,69.89,70.51,187525.0,69.8169,69.9458,69.2816,69.8962,187525.0
2025-04-07 12:00:00,70.54,71.19,70.49,70.74,187504.0,69.926,70.5703,69.8764,70.1242,187504.0
2025-04-07 12:05:00,70.72,71.7,70.72,71.61,210065.0,70.1044,71.0759,70.1044,70.9866,210065.0
2025-04-07 12:10:00,71.61,72.08,71.08,71.4,190948.0,70.9866,71.4525,70.4613,70.7785,190948.0
2025-04-07 12:15:00,71.39,72.02,71.18,71.32,128152.0,70.7686,71.3931,70.5604,70.6992,128152.0
2025-04-07 12:20:00,71.37,72.35,71.33,71.52,177881.0,70.7487,71.7202,70.7091,70.8974,177881.0
2025-04-07 12:25:00,71.48,71.48,70.33,70.52,150764.0,70.8578,70.8578,69.7178,69.9061,150764.0
2025-04-07 12:30:00,70.57,70.76,69.91,70.2,116129.0,69.9557,70.144,69.3014,69.5889,116129.0
2025-04-07 12:35:00,70.17,70.78,70.16,70.74,107102.0,69.5592,70.1639,69.5493,70.1242,107102.0
2025-04-07 12:40:00,70.74,71.73,70.4,71.37,137719.0,70.1242,71.1056,69.7872,70.7487,137719.0
2025-04-07 12:45:00,71.42,72.27,71.42,71.66,93744.0,70.7983,71.6409,70.7983,71.0362,93744.0
2025-04-07 12:50:00,71.63,71.94,71.33,71.43,135516.0,71.0065,71.3138,70.7091,70.8082,135516.0
2025-04-07 12:55:00,71.41,72.4,71.29,71.93,139103.0,70.7884,71.7698,70.6694,71.3039,139103.0
2025-04-07 13:00:00,72.1,72.1,69.6,71.64,318190.0,71.4724,71.4724,68.9941,71.0164,318190.0
2025-04-07 13:05:00,71.68,72.14,71.29,71.44,123532.0,71.056,71.512,70.6694,70.8181,123532.0
2025-04-07 13:10:00,71.42,71.81,69.95,69.98,166417.0,70.7983,71.1849,69.3411,69.3708,166417.0
2025-04-07 13:15:00,69.99,70.3,69.28,69.53,179122.0,69.3807,69.688,68.6769,68.9247,179122.0
2025-04-07 13:20:00,69.54,69.83,69.13,69.39,197832.0,68.9347,69.2221,68.5282,68.786,197832.0
2025-04-07 13:25:00,69.37,69.64,68.51,68.56,189327.0,68.7661,69.0338,67.9136,67.9632,189327.0
2025-04-07 13:30:00,68.57,69.78,68.49,69.17,176356.0,67.9731,69.1726,67.8938,68.5679,176356.0
2025-04-07 13:35:00,69.17,69.37,68.32,68.48,241008.0,68.5679,68.7661,67.7253,67.8839,241008.0
2025-04-07 13:40:00,68.34,69.06,68.03,68.04,127586.0,67.7451,68.4588,67.4378,67.4477,127586.0
2025-04-07 13:45:00,68.06,69.01,67.31,67.85,286453.0,67.4675,68.4093,66.7241,67.2594,286453.0
2025-04-07 13:50:00,67.82,68.3,67.46,67.87,164220.0,67.2296,67.7055,66.8728,67.2792,164220.0
2025-04-07 13:55:00,67.86,68.29,67.3,67.38,144411.0,67.2693,67.6955,66.7142,66.7935,144411.0
2025-04-07 14:00:00,67.35,67.95,67.0,67.6,248423.0,66.7637,67.3585,66.4168,67.0115,248423.0
2025-04-07 14:05:00,67.62,68.56,67.62,68.03,230984.0,67.0314,67.9632,67.0314,67.4378,230984.0
2025-04-07 14:10:00,68.09,68.71,67.42,68.45,168787.0,67.4973,68.1119,66.8331,67.8541,168787.0
2025-04-07 14:15:00,68.47,68.47,67.2,67.28,225709.0,67.874,67.874,66.615,66.6943,225709.0
2025-04-07 14:20:00,67.29,67.88,66.92,67.48,140162.0,66.7042,67.2891,66.3375,66.8926,140162.0
2025-04-07 14:25:00,67.55,68.95,67.38,68.8,152411.0,66.962,68.3498,66.7935,68.2011,152411.0
2025-04-07 14:30:00,68.77,68.88,68.31,68.46,130829.0,68.1714,68.2804,67.7154,67.8641,130829.0
2025-04-07 14:35:00,68.51,68.66,67.9,68.1,181553.0,67.9136,68.0623,67.3089,67.5072,181553.0
2025-04-07 14:40:00,68.08,68.5,67.74,68.3,166505.0,67.4874,67.9037,67.1503,67.7055,166505.0
2025-04-07 14:45:00,68.31,68.86,67.99,68.5,116076.0,67.7154,68.2606,67.3981,67.9037,116076.0
2025-04-07 14:50:00,68.57,69.46,68.48,69.36,95202.0,67.9731,68.8554,67.8839,68.7562,95202.0
2025-04-07 14:55:00,69.42,69.74,69.18,69.39,62310.0,68.8157,69.1329,68.5778,68.786,62310.0
2025-04-07 15:00:00,69.44,69.5,68.4,69.23,129741.0,68.8355,68.895,67.8046,68.6274,129741.0
2025-04-07 15:05:00,69.2,69.93,69.01,69.85,122389.0,68.5976,69.3213,68.4093,69.242,122389.0
2025-04-07 15:10:00,69.86,70.19,69.6,69.83,68166.0,69.2519,69.579,68.9941,69.2221,68166.0
2025-04-07 15:15:00,69.85,70.42,69.02,69.22,181067.0,69.242,69.807,68.4192,68.6174,181067.0
2025-04-07 15:20:00,69.26,69.96,69.09,69.77,82342.0,68.6571,69.351,68.4886,69.1627,82342.0
2025-04-07 15:25:00,69.7,70.34,69.58,70.29,66406.0,69.0933,69.7277,68.9743,69.6781,66406.0
2025-04-07 15:30:00,70.28,70.28,68.36,68.77,65765.0,69.6682,69.6682,67.7649,68.1714,65765.0
2025-04-07 15:35:00,68.74,69.09,68.29,69.05,85419.0,68.1416,68.4886,67.6955,68.4489,85419.0
2025-04-07 15:40:00,69.02,70.25,68.88,70.13,68096.0,68.4192,69.6385,68.2804,69.5195,68096.0
2025-04-07 15:45:00,70.11,70.29,69.64,69.67,81777.0,69.4997,69.6781,69.0338,69.0635,81777.0
2025-04-07 15:50:00,69.85,70.22,69.17,69.36,96016.0,69.242,69.6087,68.5679,68.7562,96016.0
2025-04-07 15:55:00,69.32,69.34,68.73,69.01,77462.0,68.7166,68.7364,68.1317,68.4093,77462.0
2025-04-08 09:30:00,61.45,62.56,61.37,62.38,502189.0,60.9151,62.0154,60.8358,61.837,502189.0
2025-04-08 09:35:00,62.37,63.3,62.37,63.02,455690.0,61.8271,62.749,61.8271,62.4714,455690.0
2025-04-08 09:40:00,63.03,63.38,62.45,62.75,389078.0,62.4813,62.8283,61.9064,62.2038,389078.0
2025-04-08 09:45:00,62.76,63.01,62.24,62.78,338411.0,62.2137,62.4615,61.6982,62.2335,338411.0
2025-04-08 09:50:00,62.74,63.12,61.85,62.05,305883.0,62.1938,62.5705,61.3116,61.5099,305883.0
2025-04-08 09:55:00,62.05,62.17,61.44,61.65,210814.0,61.5099,61.6288,60.9052,61.1133,210814.0
2025-04-08 10:00:00,61.65,61.82,61.29,61.57,278484.0,61.1133,61.2819,60.7565,61.034,278484.0
2025-04-08 10:05:00,61.49,61.99,61.15,61.35,248699.0,60.9547,61.4504,60.6177,60.8159,248699.0
2025-04-08 10:10:00,61.35,61.78,61.1,61.34,225285.0,60.8159,61.2422,60.5681,60.806,225285.0
2025-04-08 10:15:00,61.29,61.46,60.97,61.38,228378.0,60.7565,60.925,60.4393,60.8457,228378.0
2025-04-08 10:20:00,61.33,61.95,61.0,61.92,131446.0,60.7961,61.4107,60.469,61.381,131446.0
2025-04-08 10:25:00,61.88,61.93,60.97,61.38,264011.0,61.3413,61.3909,60.4393,60.8457,264011.0
2025-04-08 10:30:00,61.42,61.83,61.15,61.34,165361.0,60.8853,61.2918,60.6177,60.806,165361.0
2025-04-08 10:35:00,61.33,61.62,61.07,61.24,178224.0,60.7961,61.0836,60.5384,60.7069,178224.0
2025-04-08 10:40:00,61.26,62.23,61.17,62.19,170622.0,60.7267,61.6883,60.6375,61.6486,170622.0
2025-04-08 10:45:00,62.17,62.6,61.97,62.49,177845.0,61.6288,62.0551,61.4306,61.946,177845.0
2025-04-08 10:50:00,62.47,62.93,62.41,62.93,92698.0,61.9262,62.3822,61.8667,62.3822,92698.0
2025-04-08 10:55:00,62.86,63.62,62.86,63.62,140991.0,62.3128,63.0662,62.3128,63.0662,140991.0
2025-04-08 11:00:00,63.61,63.71,63.27,63.45,143135.0,63.0563,63.1554,62.7192,62.8977,143135.0
2025-04-08 11:05:00,63.52,64.09,63.45,63.77,128966.0,62.9671,63.5321,62.8977,63.2149,128966.0
2025-04-08 11:10:00,63.74,64.61,63.74,64.51,110135.0,63.1851,64.0476,63.1851,63.9484,110135.0
2025-04-08 11:15:00,64.51,65.09,64.33,64.34,154895.0,63.9484,64.5234,63.77,63.7799,154895.0
2025-04-08 11:20:00,64.32,64.86,63.98,64.7,151186.0,63.7601,64.2954,63.4231,64.1368,151186.0
2025-04-08 11:25:00,64.7,64.9,64.34,64.88,175311.0,64.1368,64.335,63.7799,64.3152,175311.0
2025-04-08 11:30:00,64.9,64.93,64.1,64.22,157237.0,64.335,64.3648,63.542,63.661,157237.0
2025-04-08 11:35:00,64.21,64.35,63.41,63.65,299982.0,63.6511,63.7898,62.858,63.0959,299982.0
2025-04-08 11:40:00,63.63,63.74,63.23,63.57,124564.0,63.0761,63.1851,62.6796,63.0166,124564.0
2025-04-08 11:45:00,63.61,64.22,63.29,64.14,120069.0,63.0563,63.661,62.7391,63.5817,120069.0
2025-04-08 11:50:00,64.11,64.56,64.01,64.07,97856.0,63.5519,63.998,63.4528,63.5123,97856.0
2025-04-08 11:55:00,64.06,64.2,63.62,63.72,76464.0,63.5024,63.6411,63.0662,63.1653,76464.0
2025-04-08 12:00:00,63.76,64.06,63.54,63.73,136626.0,63.205,63.5024,62.9869,63.1752,136626.0
2025-04-08 12:05:00,63.69,64.12,63.41,64.08,140585.0,63.1356,63.5618,62.858,63.5222,140585.0
2025-04-08 12:10:00,64.04,64.18,63.65,64.18,112583.0,63.4825,63.6213,63.0959,63.6213,112583.0
2025-04-08 12:15:00,64.21,64.99,64.14,64.87,163441.0,63.6511,64.4243,63.5817,64.3053,163441.0
2025-04-08 12:20:00,64.88,65.37,64.72,65.23,137648.0,64.3152,64.801,64.1566,64.6622,137648.0
2025-04-08 12:25:00,65.24,65.39,64.58,64.59,61359.0,64.6721,64.8208,64.0178,64.0277,61359.0
2025-04-08 12:30:00,64.61,65.56,64.38,65.18,211889.0,64.0476,64.9893,63.8196,64.6126,211889.0
2025-04-08 12:35:00,65.18,66.35,64.99,66.2,192624.0,64.6126,65.7724,64.4243,65.6237,192624.0
2025-04-08 12:40:00,66.2,66.79,66.0,66.53,181723.0,65.6237,66.2086,65.4255,65.9509,181723.0
2025-04-08 12:45:00,66.54,66.74,65.5,65.93,272067.0,65.9608,66.159,64.9298,65.3561,272067.0
2025-04-08 12:50:00,65.86,66.27,65.73,66.14,110012.0,65.2867,65.6931,65.1578,65.5643,110012.0
2025-04-08 12:55:00,66.14,66.97,65.77,66.94,154032.0,65.5643,66.387,65.1975,66.3573,154032.0
2025-04-08 13:00:00,66.98,67.37,66.7,66.86,159973.0,66.3969,66.7835,66.1194,66.278,159973.0
2025-04-08 13:05:00,66.78,67.91,66.54,67.86,134309.0,66.1987,67.3188,65.9608,67.2693,134309.0
2025-04-08 13:10:00,67.81,68.4,67.61,67.7,154627.0,67.2197,67.8046,67.0215,67.1107,154627.0
2025-04-08 13:15:00,67.71,67.9,67.24,67.76,172486.0,67.1206,67.3089,66.6547,67.1702,172486.0
2025-04-08 13:20:00,67.79,68.31,67.74,68.01,111286.0,67.1999,67.7154,67.1503,67.418,111286.0
2025-04-08 13:25:00,67.99,68.78,67.79,68.72,99157.0,67.3981,68.1813,67.1999,68.1218,99157.0
2025-04-08 13:30:00,68.77,68.9,68.35,68.9,125934.0,68.1714,68.3002,67.755,68.3002,125934.0
2025-04-08 13:35:00,68.87,69.0,67.7,67.86,273754.0,68.2705,68.3994,67.1107,67.2693,273754.0
2025-04-08 13:40:00,67.86,67.86,66.4,66.77,199462.0,67.2693,67.2693,65.822,66.1888,199462.0
2025-04-08 13:45:00,66.8,67.93,66.79,67.79,127652.0,66.2185,67.3387,66.2086,67.1999,127652.0
2025-04-08 13:50:00,67.85,68.1,67.31,67.9,121745.0,67.2594,67.5072,66.7241,67.3089,121745.0
2025-04-08 13:55:00,67.93,67.93,67.18,67.27,86825.0,67.3387,67.3387,66.5952,66.6844,86825.0
2025-04-08 14:00:00,67.29,67.75,67.12,67.52,78583.0,66.7042,67.1602,66.5357,66.9322,78583.0
2025-04-08 14:05:00,67.56,68.34,67.51,68.12,97241.0,66.9719,67.7451,66.9223,67.527,97241.0
2025-04-08 14:10:00,68.09,68.63,67.94,68.54,72895.0,67.4973,68.0326,67.3486,67.9434,72895.0
2025-04-08 14:15:00,68.58,68.59,67.52,67.69,81049.0,67.983,67.9929,66.9322,67.1008,81049.0
2025-04-08 14:20:00,67.68,68.15,67.62,67.89,57089.0,67.0908,67.5568,67.0314,67.299,57089.0
2025-04-08 14:25:00,67.91,69.05,67.91,68.97,60893.0,67.3188,68.4489,67.3188,68.3696,60893.0
2025-04-08 14:30:00,68.9,68.9,66.85,68.44,232029.0,68.3002,68.3002,66.2681,67.8442,232029.0
2025-04-08 14:35:00,68.45,69.13,68.44,68.69,109457.0,67.8541,68.5282,67.8442,68.0921,109457.0
2025-04-08 14:40:00,68.7,69.24,68.66,69.18,60395.0,68.102,68.6373,68.0623,68.5778,60395.0
2025-04-08 14:45:00,69.16,69.16,68.29,68.45,121640.0,68.558,68.558,67.6955,67.8541,121640.0
2025-04-08 14:50:00,68.47,68.73,68.12,68.59,69928.0,67.874,68.1317,67.527,67.9929,69928.0
2025-04-08 14:55:00,68.61,69.02,68.53,68.99,50133.0,68.0128,68.4192,67.9334,68.3894,50133.0
2025-04-08 15:00:00,69.01,69.45,68.88,69.33,85100.0,68.4093,68.8454,68.2804,68.7265,85100.0
2025-04-08 15:05:00,69.35,70.39,69.23,70.37,130654.0,68.7463,69.7773,68.6274,69.7574,130654.0
2025-04-08 15:10:00,70.41,70.75,70.04,70.64,121757.0,69.7971,70.1341,69.4303,70.0251,121757.0
2025-04-08 15:15:00,70.63,71.37,70.45,71.14,126716.0,70.0152,70.7487,69.8367,70.5207,126716.0
2025-04-08 15:20:00,71.14,71.27,70.41,70.5,158399.0,70.5207,70.6496,69.7971,69.8863,158399.0
2025-04-08 15:25:00,70.47,70.52,69.94,70.31,97570.0,69.8566,69.9061,69.3312,69.698,97570.0
2025-04-08 15:30:00,70.34,71.18,70.32,71.17,85481.0,69.7277,70.5604,69.7079,70.5505,85481.0
2025-04-08 15:35:00,71.25,72.82,71.25,72.77,179805.0,70.6298,72.1861,70.6298,72.1365,179805.0
2025-04-08 15:40:00,72.69,73.09,71.89,73.09,170596.0,72.0572,72.4538,71.2642,72.4538,170596.0
2025-04-08 15:45:00,73.11,73.64,72.8,73.59,149651.0,72.4736,72.999,72.1663,72.9494,149651.0
2025-04-08 15:50:00,73.53,73.53,70.91,71.11,182785.0,72.8899,72.8899,70.2927,70.491,182785.0
2025-04-08 15:55:00,71.11,71.6,70.4,70.63,167013.0,70.491,70.9767,69.7872,70.0152,167013.0
2025-04-09 09:30:00,73.27,73.28,71.42,71.94,486172.0,72.6322,72.6421,70.7983,71.3138,486172.0
2025-04-09 09:35:00,71.98,72.4,70.23,70.23,409206.0,71.3534,71.7698,69.6186,69.6186,409206.0
2025-04-09 09:40:00,70.22,71.09,69.47,70.93,443910.0,69.6087,70.4712,68.8653,70.3126,443910.0
2025-04-09 09:45:00,70.91,71.79,70.55,70.58,419866.0,70.2927,71.1651,69.9359,69.9656,419866.0
2025-04-09 09:50:00,70.58,70.79,69.75,69.87,282622.0,69.9656,70.1738,69.1428,69.2618,282622.0
2025-04-09 09:55:00,69.82,70.2,69.45,69.91,206128.0,69.2122,69.5889,68.8454,69.3014,206128.0
2025-04-09 10:00:00,69.9,69.95,68.63,69.07,292341.0,69.2915,69.3411,68.0326,68.4687,292341.0
2025-04-09 10:05:00,69.11,70.7,69.08,70.44,249715.0,68.5084,70.0846,68.4787,69.8268,249715.0
2025-04-09 10:10:00,70.38,71.13,69.84,70.92,169035.0,69.7673,70.5108,69.232,70.3026,169035.0
2025-04-09 10:15:00,70.89,70.99,70.29,70.45,139735.0,70.2729,70.372,69.6781,69.8367,139735.0
2025-04-09 10:20:00,70.43,71.34,70.01,70.44,148009.0,69.8169,70.719,69.4006,69.8268,148009.0
2025-04-09 10:25:00,70.5,71.15,70.2,70.34,126663.0,69.8863,70.5306,69.5889,69.7277,126663.0
2025-04-09 10:30:00,70.33,70.51,69.38,69.64,170384.0,69.7178,69.8962,68.776,69.0338,170384.0
2025-04-09 10:35:00,69.64,70.53,69.63,70.43,102206.0,69.0338,69.916,69.0239,69.8169,102206.0
2025-04-09 10:40:00,70.5,71.11,70.46,71.07,93711.0,69.8863,70.491,69.8466,70.4513,93711.0
2025-04-09 10:45:00,71.04,71.44,70.15,71.35,104806.0,70.4216,70.8181,69.5393,70.7289,104806.0
2025-04-09 10:50:00,71.23,72.34,71.12,72.03,183009.0,70.6099,71.7103,70.5009,71.403,183009.0
2025-04-09 10:55:00,72.01,72.62,71.79,72.51,148928.0,71.3832,71.9878,71.1651,71.8788,148928.0
2025-04-09 11:00:00,72.49,72.55,71.49,71.56,132205.0,71.859,71.9185,70.8677,70.9371,132205.0
2025-04-09 11:05:00,71.56,71.77,70.74,71.26,104175.0,70.9371,71.1452,70.1242,70.6397,104175.0
2025-04-09 11:10:00,71.28,71.46,70.89,71.17,88856.0,70.6595,70.8379,70.2729,70.5505,88856.0
2025-04-09 11:15:00,71.19,71.19,70.18,70.34,137203.0,70.5703,70.5703,69.5691,69.7277,137203.0
2025-04-09 11:20:00,70.33,70.39,69.86,70.0,91895.0,69.7178,69.7773,69.2519,69.3907,91895.0
2025-04-09 11:25:00,70.06,70.32,69.87,70.24,85352.0,69.4501,69.7079,69.2618,69.6286,85352.0
2025-04-09 11:30:00,70.22,70.72,69.68,70.62,101917.0,69.6087,70.1044,69.0734,70.0053,101917.0
2025-04-09 11:35:00,70.59,71.15,70.41,71.13,71669.0,69.9755,70.5306,69.7971,70.5108,71669.0
2025-04-09 11:40:00,71.15,71.65,71.0,71.51,47155.0,70.5306,71.0263,70.3819,70.8875,47155.0
2025-04-09 11:45:00,71.5,71.5,70.06,70.56,149971.0,70.8776,70.8776,69.4501,69.9458,149971.0
2025-04-09 11:50:00,70.57,70.84,70.3,70.81,73466.0,69.9557,70.2233,69.688,70.1936,73466.0
2025-04-09 11:55:00,70.81,71.43,70.77,71.2,49897.0,70.1936,70.8082,70.1539,70.5802,49897.0
2025-04-09 12:00:00,71.2,71.73,71.05,71.34,59386.0,70.5802,71.1056,70.4315,70.719,59386.0
2025-04-09 12:05:00,71.29,71.44,70.58,70.65,69263.0,70.6694,70.8181,69.9656,70.035,69263.0
2025-04-09 12:10:00,70.66,70.78,69.58,69.86,55935.0,70.0449,70.1639,68.9743,69.2519,55935.0
2025-04-09 12:15:00,69.8,69.94,69.57,69.66,88198.0,69.1924,69.3312,68.9644,69.0536,88198.0
2025-04-09 12:20:00,69.67,69.92,69.52,69.85,44752.0,69.0635,69.3113,68.9148,69.242,44752.0
2025-04-09 12:25:00,69.86,69.98,69.4,69.94,65026.0,69.2519,69.3708,68.7959,69.3312,65026.0
2025-04-09 12:30:00,69.92,70.14,69.54,69.64,49025.0,69.3113,69.5294,68.9347,69.0338,49025.0
2025-04-09 12:35:00,69.59,69.82,69.32,69.53,66346.0,68.9842,69.2122,68.7166,68.9247,66346.0
2025-04-09 12:40:00,69.58,69.91,69.53,69.73,30874.0,68.9743,69.3014,68.9247,69.123,30874.0
2025-04-09 12:45:00,69.73,69.92,69.29,69.3,62320.0,69.123,69.3113,68.6868,68.6967,62320.0
2025-04-09 12:50:00,69.23,69.57,68.94,69.0,57012.0,68.6274,68.9644,68.3399,68.3994,57012.0
2025-04-09 12:55:00,69.06,69.21,68.59,69.12,62192.0,68.4588,68.6075,67.9929,68.5183,62192.0
2025-04-09 13:00:00,69.07,69.19,67.48,67.49,252711.0,68.4687,68.5877,66.8926,66.9025,252711.0
2025-04-09 13:05:00,67.5,69.05,67.49,69.05,192365.0,66.9124,68.4489,66.9025,68.4489,192365.0
2025-04-09 13:10:00,68.93,69.47,68.9,68.98,123791.0,68.33,68.8653,68.3002,68.3795,123791.0
2025-04-09 13:15:00,68.92,70.81,64.5,64.85,467238.0,68.3201,70.1936,63.9385,64.2855,467238.0
2025-04-09 13:20:00,64.94,66.5,60.09,60.21,615614.0,64.3747,65.9211,59.5669,59.6859,615614.0
2025-04-09 13:25:00,60.29,60.55,56.64,60.25,584512.0,59.7652,60.0229,56.147,59.7255,584512.0
2025-04-09 13:30:00,60.1,60.52,57.28,57.38,595572.0,59.5768,59.9932,56.7814,56.8805,595572.0
2025-04-09 13:35:00,57.39,59.47,55.69,59.47,300836.0,56.8904,58.9523,55.2052,58.9523,300836.0
2025-04-09 13:40:00,59.36,60.44,58.69,59.85,225755.0,58.8433,59.9139,58.1791,59.329,225755.0
2025-04-09 13:45:00,59.73,59.94,57.28,58.21,245348.0,59.2101,59.4182,56.7814,57.7033,245348.0
2025-04-09 13:50:00,58.28,59.22,57.69,58.12,188113.0,57.7727,58.7045,57.1878,57.6141,188113.0
2025-04-09 13:55:00,58.08,58.94,56.39,56.63,168181.0,57.5744,58.4269,55.8991,56.137,168181.0
2025-04-09 14:00:00,56.56,57.08,55.58,56.13,149902.0,56.0676,56.5831,55.0962,55.6414,149902.0
2025-04-09 14:05:00,56.12,58.0,55.85,57.12,153704.0,55.6315,57.4951,55.3638,56.6228,153704.0
2025-04-09 14:10:00,57.26,57.43,56.06,56.75,182457.0,56.7616,56.9301,55.572,56.256,182457.0
2025-04-09 14:15:00,56.8,57.31,55.41,56.64,133119.0,56.3056,56.8111,54.9277,56.147,133119.0
2025-04-09 14:20:00,56.66,57.02,55.54,55.8,87141.0,56.1668,56.5236,55.0565,55.3143,87141.0
2025-04-09 14:25:00,55.9,56.11,55.03,55.5,107873.0,55.4134,55.6216,54.551,55.0169,107873.0
2025-04-09 14:30:00,55.51,56.64,54.85,56.31,141751.0,55.0268,56.147,54.3725,55.8198,141751.0
2025-04-09 14:35:00,56.28,56.37,55.58,56.17,68931.0,55.7901,55.8793,55.0962,55.681,68931.0
2025-04-09 14:40:00,56.21,57.75,56.08,57.53,111585.0,55.7207,57.2473,55.5918,57.0292,111585.0
2025-04-09 14:45:00,57.48,58.14,56.7,57.05,100460.0,56.9796,57.6339,56.2064,56.5534,100460.0
2025-04-09 14:50:00,57.08,57.8,56.39,57.57,96141.0,56.5831,57.2969,55.8991,57.0689,96141.0
2025-04-09 14:55:00,57.66,58.49,57.36,58.39,169946.0,57.1581,57.9808,56.8607,57.8817,169946.0
2025-04-09 15:00:00,58.41,58.72,56.89,56.92,304440.0,57.9015,58.2088,56.3948,56.4245,304440.0
2025-04-09 15:05:00,56.97,57.36,56.6,56.77,211086.0,56.4741,56.8607,56.1073,56.2758,211086.0
2025-04-09 15:10:00,56.7,56.76,55.76,55.87,212050.0,56.2064,56.2659,55.2746,55.3837,212050.0
2025-04-09 15:15:00,55.87,56.46,55.65,55.77,197077.0,55.3837,55.9685,55.1656,55.2845,197077.0
2025-04-09 15:20:00,55.82,55.89,55.13,55.26,197682.0,55.3341,55.4035,54.6501,54.779,197682.0
2025-04-09 15:25:00,55.27,55.47,54.63,55.12,163500.0,54.7889,54.9871,54.1544,54.6402,163500.0
2025-04-09 15:30:00,55.17,55.26,54.29,54.74,122996.0,54.6897,54.779,53.8174,54.2635,122996.0
2025-04-09 15:35:00,54.76,55.74,54.71,55.1,125052.0,54.2833,55.2548,54.2338,54.6204,125052.0
2025-04-09 15:40:00,55.15,55.24,54.85,54.93,40746.0,54.6699,54.7591,54.3725,54.4518,40746.0
2025-04-09 15:45:00,54.9,55.31,54.43,54.44,83555.0,54.4221,54.8285,53.9562,53.9661,83555.0
2025-04-09 15:50:00,54.41,54.41,53.09,54.16,178752.0,53.9364,53.9364,52.6279,53.6885,178752.0
2025-04-09 15:55:00,54.17,54.77,53.65,54.18,161486.0,53.6985,54.2932,53.183,53.7084,161486.0
2025-04-10 09:30:00,56.63,57.0,56.42,56.85,207083.0,56.137,56.5038,55.9289,56.3551,207083.0
2025-04-10 09:35:00,56.84,57.5,56.6,57.15,273676.0,56.3452,56.9995,56.1073,56.6525,273676.0
2025-04-10 09:40:00,57.14,57.87,57.11,57.39,297128.0,56.6426,57.3662,56.6129,56.8904,297128.0
2025-04-10 09:45:00,57.39,57.44,56.85,56.98,285342.0,56.8904,56.94,56.3551,56.484,285342.0
2025-04-10 09:50:00,56.99,57.41,56.7,57.26,287795.0,56.4939,56.9102,56.2064,56.7616,287795.0
2025-04-10 09:55:00,57.26,57.56,57.19,57.46,288741.0,56.7616,57.0589,56.6922,56.9598,288741.0
2025-04-10 10:00:00,57.49,58.0,57.17,57.63,357915.0,56.9896,57.4951,56.6723,57.1283,357915.0
2025-04-10 10:05:00,57.61,57.99,57.22,57.66,221818.0,57.1085,57.4852,56.7219,57.1581,221818.0
2025-04-10 10:10:00,57.66,58.26,57.66,57.92,126977.0,57.1581,57.7528,57.1581,57.4158,126977.0
2025-04-10 10:15:00,57.89,57.91,57.53,57.88,114267.0,57.3861,57.4059,57.0292,57.3762,114267.0
2025-04-10 10:20:00,57.88,58.07,57.28,57.35,164091.0,57.3762,57.5645,56.7814,56.8508,164091.0
2025-04-10 10:25:00,57.36,57.94,57.2,57.92,121499.0,56.8607,57.4356,56.7021,57.4158,121499.0
2025-04-10 10:30:00,57.89,57.9,57.1,57.16,145865.0,57.3861,57.396,56.6029,56.6624,145865.0
2025-04-10 10:35:00,57.18,57.31,56.94,57.2,115051.0,56.6822,56.8111,56.4443,56.7021,115051.0
2025-04-10 10:40:00,57.2,57.48,56.92,57.41,155651.0,56.7021,56.9796,56.4245,56.9102,155651.0
2025-04-10 10:45:00,57.37,57.94,57.33,57.75,137531.0,56.8706,57.4356,56.8309,57.2473,137531.0
2025-04-10 10:50:00,57.79,58.07,57.59,57.81,146409.0,57.2869,57.5645,57.0887,57.3068,146409.0
2025-04-10 10:55:00,57.79,58.39,57.62,58.33,131429.0,57.2869,57.8817,57.1184,57.8222,131429.0
2025-04-10 11:00:00,58.31,58.44,58.18,58.22,70649.0,57.8024,57.9313,57.6735,57.7132,70649.0
2025-04-10 11:05:00,58.25,58.35,57.72,57.74,104855.0,57.7429,57.8421,57.2175,57.2374,104855.0
2025-04-10 11:10:00,57.77,58.33,57.74,58.26,113998.0,57.2671,57.8222,57.2374,57.7528,113998.0
2025-04-10 11:15:00,58.29,58.61,58.2,58.5,86172.0,57.7826,58.0998,57.6934,57.9908,86172.0
2025-04-10 11:20:00,58.51,58.75,58.4,58.66,69568.0,58.0007,58.2386,57.8916,58.1494,69568.0
2025-04-10 11:25:00,58.68,58.88,58.54,58.86,67086.0,58.1692,58.3675,58.0304,58.3476,67086.0
2025-04-10 11:30:00,58.85,59.29,58.75,58.98,137538.0,58.3377,58.7739,58.2386,58.4666,137538.0
2025-04-10 11:35:00,59.0,59.48,58.94,59.44,168698.0,58.4864,58.9622,58.4269,58.9226,168698.0
2025-04-10 11:40:00,59.41,59.56,59.05,59.5,121072.0,58.8928,59.0415,58.536,58.9821,121072.0
2025-04-10 11:45:00,59.51,59.61,59.19,59.59,111626.0,58.992,59.0911,58.6748,59.0713,111626.0
2025-04-10 11:50:00,59.58,60.0,59.48,59.48,155887.0,59.0614,59.4777,58.9622,58.9622,155887.0
2025-04-10 11:55:00,59.45,60.41,59.37,60.22,121746.0,58.9325,59.8841,58.8532,59.6958,121746.0
2025-04-10 12:00:00,60.26,61.02,59.84,61.02,294919.0,59.7354,60.4888,59.3191,60.4888,294919.0
2025-04-10 12:05:00,61.01,61.11,60.29,60.58,230405.0,60.4789,60.578,59.7652,60.0527,230405.0
2025-04-10 12:10:00,60.59,61.1,60.37,60.98,206404.0,60.0626,60.5681,59.8445,60.4492,206404.0
2025-04-10 12:15:00,61.01,61.59,60.96,61.46,156954.0,60.4789,61.0539,60.4293,60.925,156954.0
2025-04-10 12:20:00,61.51,62.54,61.51,61.79,229934.0,60.9746,61.9956,60.9746,61.2521,229934.0
2025-04-10 12:25:00,61.78,62.75,61.71,62.16,289410.0,61.2422,62.2038,61.1728,61.6189,289410.0
2025-04-10 12:30:00,62.18,62.25,60.77,60.85,293194.0,61.6387,61.7081,60.241,60.3203,293194.0
2025-04-10 12:35:00,60.84,61.25,60.42,60.63,269035.0,60.3104,60.7168,59.894,60.1022,269035.0
2025-04-10 12:40:00,60.65,61.08,60.52,60.58,265516.0,60.122,60.5483,59.9932,60.0527,265516.0
2025-04-10 12:45:00,60.57,61.27,59.94,60.11,214499.0,60.0427,60.7366,59.4182,59.5867,214499.0
2025-04-10 12:50:00,60.08,60.72,59.86,60.5,284165.0,59.557,60.1914,59.3389,59.9733,284165.0
2025-04-10 12:55:00,60.54,60.62,59.97,60.08,191232.0,60.013,60.0923,59.448,59.557,191232.0
2025-04-10 13:00:00,60.09,60.36,58.73,59.76,411272.0,59.5669,59.8346,58.2188,59.2398,411272.0
2025-04-10 13:05:00,59.78,60.81,59.78,60.72,210068.0,59.2596,60.2807,59.2596,60.1914,210068.0
2025-04-10 13:10:00,60.72,61.76,60.65,61.46,191249.0,60.1914,61.2224,60.122,60.925,191249.0
2025-04-10 13:15:00,61.48,61.71,61.17,61.25,156541.0,60.9448,61.1728,60.6375,60.7168,156541.0
2025-04-10 13:20:00,61.24,61.89,60.97,61.13,189518.0,60.7069,61.3512,60.4393,60.5979,189518.0
2025-04-10 13:25:00,61.12,61.24,60.04,60.15,148993.0,60.588,60.7069,59.5174,59.6264,148993.0
2025-04-10 13:30:00,60.15,60.4,59.72,60.16,186336.0,59.6264,59.8742,59.2001,59.6363,186336.0
2025-04-10 13:35:00,60.19,60.24,59.46,60.08,137628.0,59.666,59.7156,58.9424,59.557,137628.0
2025-04-10 13:40:00,60.07,60.15,59.01,59.05,202789.0,59.5471,59.6264,58.4963,58.536,202789.0
2025-04-10 13:45:00,59.04,59.2,58.4,59.07,223586.0,58.5261,58.6847,57.8916,58.5558,223586.0
2025-04-10 13:50:00,59.1,59.49,58.59,58.72,215483.0,58.5855,58.9721,58.08,58.2088,215483.0
2025-04-10 13:55:00,58.7,58.76,58.32,58.67,145130.0,58.189,58.2485,57.8123,58.1593,145130.0
2025-04-10 14:00:00,58.67,58.83,57.72,57.91,281531.0,58.1593,58.3179,57.2175,57.4059,281531.0
2025-04-10 14:05:00,57.91,59.07,57.7,59.01,250172.0,57.4059,58.5558,57.1977,58.4963,250172.0
2025-04-10 14:10:00,59.02,59.58,58.81,59.46,174993.0,58.5062,59.0614,58.2981,58.9424,174993.0
2025-04-10 14:15:00,59.48,59.59,58.73,58.9,151617.0,58.9622,59.0713,58.2188,58.3873,151617.0
2025-04-10 14:20:00,58.89,58.92,57.73,58.01,160057.0,58.3774,58.4071,57.2275,57.505,160057.0
2025-04-10 14:25:00,58.03,58.25,57.34,57.45,155882.0,57.5249,57.7429,56.8409,56.9499,155882.0
2025-04-10 14:30:00,57.43,57.85,57.17,57.85,150758.0,56.9301,57.3464,56.6723,57.3464,150758.0
2025-04-10 14:35:00,57.84,58.2,57.67,57.81,202537.0,57.3365,57.6934,57.168,57.3068,202537.0
2025-04-10 14:40:00,57.79,58.0,57.12,57.15,138214.0,57.2869,57.4951,56.6228,56.6525,138214.0
2025-04-10 14:45:00,57.2,58.28,57.13,57.98,237977.0,56.7021,57.7727,56.6327,57.4753,237977.0
2025-04-10 14:50:00,57.97,58.5,57.53,58.46,127474.0,57.4654,57.9908,57.0292,57.9511,127474.0
2025-04-10 14:55:00,58.51,58.78,57.79,58.05,148311.0,58.0007,58.2683,57.2869,57.5447,148311.0
2025-04-10 15:00:00,58.02,58.35,57.17,57.34,160622.0,57.5149,57.8421,56.6723,56.8409,160622.0
2025-04-10 15:05:00,57.31,58.49,57.21,58.44,197950.0,56.8111,57.9808,56.712,57.9313,197950.0
2025-04-10 15:10:00,58.43,58.59,58.1,58.16,184493.0,57.9214,58.08,57.5942,57.6537,184493.0
2025-04-10 15:15:00,58.17,58.51,57.68,57.75,180687.0,57.6636,58.0007,57.1779,57.2473,180687.0
2025-04-10 15:20:00,57.74,58.28,57.23,58.04,156360.0,57.2374,57.7727,56.7318,57.5348,156360.0
2025-04-10 15:25:00,58.04,59.0,57.66,58.98,280111.0,57.5348,58.4864,57.1581,58.4666,280111.0
2025-04-10 15:30:00,58.96,59.02,58.1,58.6,182859.0,58.4468,58.5062,57.5942,58.0899,182859.0
2025-04-10 15:35:00,58.6,59.22,58.45,59.12,131745.0,58.0899,58.7045,57.9412,58.6054,131745.0
2025-04-10 15:40:00,59.14,60.06,58.89,59.89,207771.0,58.6252,59.5372,58.3774,59.3687,207771.0
2025-04-10 15:45:00,59.88,60.02,59.11,59.47,202364.0,59.3587,59.4975,58.5954,58.9523,202364.0
2025-04-10 15:50:00,59.55,59.6,58.04,58.13,129955.0,59.0316,59.0812,57.5348,57.624,129955.0
2025-04-10 15:55:00,58.15,58.88,57.79,58.15,208589.0,57.6438,58.3675,57.2869,57.6438,208589.0
2025-04-11 09:30:00,58.9,59.61,58.37,58.9,233198.0,58.3873,59.0911,57.8619,58.3873,233198.0
2025-04-11 09:35:00,58.84,59.56,58.19,58.5,368620.0,58.3278,59.0415,57.6835,57.9908,368620.0
2025-04-11 09:40:00,58.49,59.21,57.98,58.12,385400.0,57.9808,58.6946,57.4753,57.6141,385400.0
2025-04-11 09:45:00,58.07,58.2,57.13,57.42,563706.0,57.5645,57.6934,56.6327,56.9202,563706.0
2025-04-11 09:50:00,57.41,57.77,57.13,57.35,325253.0,56.9102,57.2671,56.6327,56.8508,325253.0
2025-04-11 09:55:00,57.41,57.86,57.23,57.86,126633.0,56.9102,57.3563,56.7318,57.3563,126633.0
2025-04-11 10:00:00,57.92,58.6,57.74,58.06,232080.0,57.4158,58.0899,57.2374,57.5546,232080.0
2025-04-11 10:05:00,58.04,58.17,57.17,57.66,159053.0,57.5348,57.6636,56.6723,57.1581,159053.0
2025-04-11 10:10:00,57.56,58.45,57.44,57.8,140639.0,57.0589,57.9412,56.94,57.2969,140639.0
2025-04-11 10:15:00,57.86,58.67,57.53,58.67,135226.0,57.3563,58.1593,57.0292,58.1593,135226.0
2025-04-11 10:20:00,58.6,59.59,58.51,59.16,186535.0,58.0899,59.0713,58.0007,58.645,186535.0
2025-04-11 10:25:00,59.27,59.59,58.98,59.47,189110.0,58.7541,59.0713,58.4666,58.9523,189110.0
2025-04-11 10:30:00,59.43,59.65,58.52,58.61,222831.0,58.9127,59.1307,58.0106,58.0998,222831.0
2025-04-11 10:35:00,58.61,58.77,58.38,58.57,111084.0,58.0998,58.2584,57.8718,58.0601,111084.0
2025-04-11 10:40:00,58.64,58.88,58.18,58.22,110407.0,58.1295,58.3675,57.6735,57.7132,110407.0
2025-04-11 10:45:00,58.22,58.26,57.74,58.0,90071.0,57.7132,57.7528,57.2374,57.4951,90071.0
2025-04-11 10:50:00,58.14,58.73,58.14,58.5,72014.0,57.6339,58.2188,57.6339,57.9908,72014.0
2025-04-11 10:55:00,58.47,58.9,58.25,58.83,77405.0,57.961,58.3873,57.7429,58.3179,77405.0
2025-04-11 11:00:00,58.88,59.09,57.53,58.94,252512.0,58.3675,58.5756,57.0292,58.4269,252512.0
2025-04-11 11:05:00,59.04,59.32,58.78,58.9,134941.0,58.5261,58.8036,58.2683,58.3873,134941.0
2025-04-11 11:10:00,58.98,59.34,58.71,59.31,101112.0,58.4666,58.8234,58.1989,58.7937,101112.0
2025-04-11 11:15:00,59.35,59.61,59.12,59.32,133864.0,58.8334,59.0911,58.6054,58.8036,133864.0
2025-04-11 11:20:00,59.41,59.6,59.03,59.45,91245.0,58.8928,59.0812,58.5161,58.9325,91245.0
2025-04-11 11:25:00,59.46,59.5,58.89,59.0,95534.0,58.9424,58.9821,58.3774,58.4864,95534.0
2025-04-11 11:30:00,59.12,59.25,58.8,58.82,106732.0,58.6054,58.7342,58.2881,58.308,106732.0
2025-04-11 11:35:00,58.86,59.01,58.01,58.13,131695.0,58.3476,58.4963,57.505,57.624,131695.0
2025-04-11 11:40:00,58.09,58.58,58.07,58.25,57784.0,57.5843,58.0701,57.5645,57.7429,57784.0
2025-04-11 11:45:00,58.29,58.43,57.98,58.09,63107.0,57.7826,57.9214,57.4753,57.5843,63107.0
2025-04-11 11:50:00,58.1,58.32,57.95,58.11,128082.0,57.5942,57.8123,57.4455,57.6042,128082.0
2025-04-11 11:55:00,58.09,58.13,57.7,57.75,53729.0,57.5843,57.624,57.1977,57.2473,53729.0
2025-04-11 12:00:00,57.76,58.03,57.7,57.77,35617.0,57.2572,57.5249,57.1977,57.2671,35617.0
2025-04-11 12:05:00,57.72,57.73,57.34,57.73,47086.0,57.2175,57.2275,56.8409,57.2275,47086.0
2025-04-11 12:10:00,57.71,57.72,57.27,57.46,56368.0,57.2076,57.2175,56.7715,56.9598,56368.0
2025-04-11 12:15:00,57.44,57.58,57.22,57.29,47847.0,56.94,57.0788,56.7219,56.7913,47847.0
2025-04-11 12:20:00,57.31,57.58,57.24,57.57,56265.0,56.8111,57.0788,56.7417,57.0689,56265.0
2025-04-11 12:25:00,57.57,57.83,57.37,57.5,59092.0,57.0689,57.3266,56.8706,56.9995,59092.0
2025-04-11 12:30:00,57.47,57.49,56.61,56.81,94184.0,56.9697,56.9896,56.1172,56.3155,94184.0
2025-04-11 12:35:00,56.81,56.81,56.2,56.42,98889.0,56.3155,56.3155,55.7108,55.9289,98889.0
2025-04-11 12:40:00,56.4,56.58,56.07,56.18,74418.0,55.909,56.0875,55.5819,55.691,74418.0
2025-04-11 12:45:00,56.16,56.48,55.95,56.01,73916.0,55.6711,55.9883,55.463,55.5224,73916.0
2025-04-11 12:50:00,56.01,56.28,55.96,56.16,77268.0,55.5224,55.7901,55.4729,55.6711,77268.0
2025-04-11 12:55:00,56.22,56.32,56.01,56.27,69114.0,55.7306,55.8297,55.5224,55.7802,69114.0
2025-04-11 13:00:00,56.23,56.55,55.99,56.21,94600.0,55.7405,56.0577,55.5026,55.7207,94600.0
2025-04-11 13:05:00,56.16,56.38,55.85,56.2,86649.0,55.6711,55.8892,55.3638,55.7108,86649.0
2025-04-11 13:10:00,56.23,56.55,56.16,56.32,47900.0,55.7405,56.0577,55.6711,55.8297,47900.0
2025-04-11 13:15:00,56.33,56.83,56.17,56.7,79088.0,55.8396,56.3353,55.681,56.2064,79088.0
2025-04-11 13:20:00,56.76,56.85,56.14,56.53,73738.0,56.2659,56.3551,55.6513,56.0379,73738.0
2025-04-11 13:25:00,56.62,56.88,56.54,56.8,25136.0,56.1271,56.3849,56.0478,56.3056,25136.0
2025-04-11 13:30:00,56.76,57.0,56.56,56.69,68176.0,56.2659,56.5038,56.0676,56.1965,68176.0
2025-04-11 13:35:00,56.7,56.92,55.76,55.79,87543.0,56.2064,56.4245,55.2746,55.3043,87543.0
2025-04-11 13:40:00,55.79,55.81,54.75,54.98,189659.0,55.3043,55.3242,54.2734,54.5014,189659.0
2025-04-11 13:45:00,54.95,55.56,54.95,55.1,148800.0,54.4717,55.0764,54.4717,54.6204,148800.0
2025-04-11 13:50:00,55.14,55.29,54.6,54.82,129285.0,54.66,54.8087,54.1247,54.3428,129285.0
2025-04-11 13:55:00,54.81,55.32,54.8,55.22,146975.0,54.3329,54.8384,54.323,54.7393,146975.0
2025-04-11 14:00:00,55.19,55.48,55.11,55.15,138570.0,54.7096,54.997,54.6303,54.6699,138570.0
2025-04-11 14:05:00,55.2,55.73,55.12,55.59,76615.0,54.7195,55.2449,54.6402,55.1061,76615.0
2025-04-11 14:10:00,55.58,55.79,55.39,55.6,60394.0,55.0962,55.3043,54.9078,55.116,60394.0
2025-04-11 14:15:00,55.55,56.02,55.41,55.88,89588.0,55.0664,55.5323,54.9277,55.3936,89588.0
2025-04-11 14:20:00,55.86,56.17,55.63,55.74,87078.0,55.3737,55.681,55.1457,55.2548,87078.0
2025-04-11 14:25:00,55.69,56.06,55.6,55.67,78332.0,55.2052,55.572,55.116,55.1854,78332.0
2025-04-11 14:30:00,55.62,55.84,55.53,55.74,41014.0,55.1358,55.3539,55.0466,55.2548,41014.0
2025-04-11 14:35:00,55.81,55.95,55.41,55.62,34645.0,55.3242,55.463,54.9277,55.1358,34645.0
2025-04-11 14:40:00,55.57,55.66,55.37,55.56,51285.0,55.0863,55.1755,54.888,55.0764,51285.0
2025-04-11 14:45:00,55.55,55.58,55.31,55.42,38513.0,55.0664,55.0962,54.8285,54.9376,38513.0
2025-04-11 14:50:00,55.37,56.03,55.37,55.57,55418.0,54.888,55.5423,54.888,55.0863,55418.0
2025-04-11 14:55:00,55.61,56.06,55.47,56.03,47199.0,55.1259,55.572,54.9871,55.5423,47199.0
2025-04-11 15:00:00,56.03,56.03,55.32,55.43,42500.0,55.5423,55.5423,54.8384,54.9475,42500.0
2025-04-11 15:05:00,55.49,55.67,55.2,55.21,53709.0,55.007,55.1854,54.7195,54.7294,53709.0
2025-04-11 15:10:00,55.22,55.38,55.07,55.15,38576.0,54.7393,54.8979,54.5906,54.6699,38576.0
2025-04-11 15:15:00,55.16,55.62,55.11,55.24,74711.0,54.6798,55.1358,54.6303,54.7591,74711.0
2025-04-11 15:20:00,55.27,55.43,55.0,55.16,50824.0,54.7889,54.9475,54.5212,54.6798,50824.0
2025-04-11 15:25:00,55.14,55.35,54.96,55.23,53702.0,54.66,54.8682,54.4816,54.7492,53702.0
2025-04-11 15:30:00,55.27,55.46,55.1,55.2,61852.0,54.7889,54.9772,54.6204,54.7195,61852.0
2025-04-11 15:35:00,55.17,55.54,55.17,55.22,56417.0,54.6897,55.0565,54.6897,54.7393,56417.0
2025-04-11 15:40:00,55.24,55.36,55.09,55.14,75007.0,54.7591,54.8781,54.6104,54.66,75007.0
2025-04-11 15:45:00,55.16,55.39,55.1,55.2,56272.0,54.6798,54.9078,54.6204,54.7195,56272.0
2025-04-11 15:50:00,55.15,55.37,54.99,55.22,164631.0,54.6699,54.888,54.5113,54.7393,164631.0
2025-04-11 15:55:00,55.24,55.6,55.09,55.55,99836.0,54.7591,55.116,54.6104,55.0664,99836.0
2025-04-14 09:30:00,53.21,54.0,53.15,53.65,192449.0,52.7468,53.5299,52.6873,53.183,192449.0
2025-04-14 09:35:00,53.72,54.05,53.62,54.05,102368.0,53.2524,53.5795,53.1532,53.5795,102368.0
2025-04-14 09:40:00,54.03,54.32,53.89,53.97,69755.0,53.5597,53.8471,53.4209,53.5002,69755.0
2025-04-14 09:45:00,53.94,54.45,53.76,53.96,53350.0,53.4705,53.976,53.292,53.4903,53350.0
2025-04-14 09:50:00,53.92,54.2,53.74,53.88,71685.0,53.4506,53.7282,53.2722,53.411,71685.0
2025-04-14 09:55:00,53.85,54.2,53.82,54.04,46057.0,53.3812,53.7282,53.3515,53.5696,46057.0
2025-04-14 10:00:00,54.01,54.21,53.44,53.61,115903.0,53.5398,53.7381,52.9748,53.1433,115903.0
2025-04-14 10:05:00,53.57,53.71,53.34,53.69,40248.0,53.1037,53.2425,52.8757,53.2226,40248.0
2025-04-14 10:10:00,53.72,54.02,53.71,53.9,56919.0,53.2524,53.5498,53.2425,53.4308,56919.0
2025-04-14 10:15:00,53.89,54.38,53.74,54.12,84186.0,53.4209,53.9066,53.2722,53.6489,84186.0
2025-04-14 10:20:00,54.09,54.29,53.89,54.05,36789.0,53.6191,53.8174,53.4209,53.5795,36789.0
2025-04-14 10:25:00,54.02,54.15,53.66,53.74,39197.0,53.5498,53.6786,53.1929,53.2722,39197.0
2025-04-14 10:30:00,53.74,53.85,53.63,53.71,25194.0,53.2722,53.3812,53.1632,53.2425,25194.0
2025-04-14 10:35:00,53.72,53.79,53.57,53.61,18912.0,53.2524,53.3218,53.1037,53.1433,18912.0
2025-04-14 10:40:00,53.6,53.79,53.48,53.49,33036.0,53.1334,53.3218,53.0145,53.0244,33036.0
2025-04-14 10:45:00,53.63,53.7,53.36,53.36,30598.0,53.1632,53.2325,52.8955,52.8955,30598.0
2025-04-14 10:50:00,53.35,53.38,53.11,53.16,40903.0,52.8856,52.9153,52.6477,52.6972,40903.0
2025-04-14 10:55:00,53.19,53.63,53.19,53.58,49210.0,52.727,53.1632,52.727,53.1136,49210.0
2025-04-14 11:00:00,53.53,53.76,53.39,53.68,49305.0,53.064,53.292,52.9252,53.2127,49305.0
2025-04-14 11:05:00,53.7,53.98,53.7,53.86,55513.0,53.2325,53.5101,53.2325,53.3912,55513.0
2025-04-14 11:10:00,53.79,54.03,53.76,53.98,16990.0,53.3218,53.5597,53.292,53.5101,16990.0
2025-04-14 11:15:00,53.97,54.09,53.83,53.92,39644.0,53.5002,53.6191,53.3614,53.4506,39644.0
2025-04-14 11:20:00,53.86,54.09,53.83,54.09,11202.0,53.3912,53.6191,53.3614,53.6191,11202.0
2025-04-14 11:25:00,54.11,54.55,54.04,54.53,34380.0,53.639,54.0751,53.5696,54.0553,34380.0
2025-04-14 11:30:00,54.55,54.62,54.13,54.13,49461.0,54.0751,54.1445,53.6588,53.6588,49461.0
2025-04-14 11:35:00,54.14,54.7,54.13,54.7,15721.0,53.6687,54.2238,53.6588,54.2238,15721.0
2025-04-14 11:40:00,54.7,54.94,54.56,54.6,22826.0,54.2238,54.4617,54.0851,54.1247,22826.0
2025-04-14 11:45:00,54.6,55.19,54.6,55.11,39750.0,54.1247,54.7096,54.1247,54.6303,39750.0
2025-04-14 11:50:00,55.11,55.29,55.03,55.07,40611.0,54.6303,54.8087,54.551,54.5906,40611.0
2025-04-14 11:55:00,55.11,55.19,54.82,55.19,48696.0,54.6303,54.7096,54.3428,54.7096,48696.0
2025-04-14 12:00:00,55.22,55.29,54.94,55.04,49526.0,54.7393,54.8087,54.4617,54.5609,49526.0
2025-04-14 12:05:00,55.0,55.31,54.97,55.27,30763.0,54.5212,54.8285,54.4915,54.7889,30763.0
2025-04-14 12:10:00,55.26,55.65,55.2,55.29,78994.0,54.779,55.1656,54.7195,54.8087,78994.0
2025-04-14 12:15:00,55.22,55.25,54.76,54.88,71557.0,54.7393,54.7691,54.2833,54.4023,71557.0
2025-04-14 12:20:00,54.89,55.1,54.59,54.92,58492.0,54.4122,54.6204,54.1148,54.4419,58492.0
2025-04-14 12:25:00,54.89,55.32,54.89,55.15,29716.0,54.4122,54.8384,54.4122,54.6699,29716.0
2025-04-14 12:30:00,55.17,55.25,54.69,54.7,45663.0,54.6897,54.7691,54.2139,54.2238,45663.0
2025-04-14 12:35:00,54.72,54.91,54.65,54.86,17756.0,54.2437,54.432,54.1743,54.3824,17756.0
2025-04-14 12:40:00,54.88,55.0,54.77,54.81,10032.0,54.4023,54.5212,54.2932,54.3329,10032.0
2025-04-14 12:45:00,54.76,54.84,54.62,54.82,28923.0,54.2833,54.3626,54.1445,54.3428,28923.0
2025-04-14 12:50:00,54.88,55.21,54.86,54.87,41562.0,54.4023,54.7294,54.3824,54.3924,41562.0
2025-04-14 12:55:00,54.83,55.22,54.83,55.19,20640.0,54.3527,54.7393,54.3527,54.7096,20640.0
2025-04-14 13:00:00,55.25,55.26,54.2,55.1,162967.0,54.7691,54.779,53.7282,54.6204,162967.0
2025-04-14 13:05:00,55.02,55.16,54.88,54.98,35307.0,54.5411,54.6798,54.4023,54.5014,35307.0
2025-04-14 13:10:00,55.0,55.06,54.75,54.83,7624.0,54.5212,54.5807,54.2734,54.3527,7624.0
2025-04-14 13:15:00,54.82,54.96,54.64,54.65,6011.0,54.3428,54.4816,54.1644,54.1743,6011.0
2025-04-14 13:20:00,54.61,54.64,54.34,54.4,19306.0,54.1346,54.1644,53.867,53.9264,19306.0
2025-04-14 13:25:00,54.4,54.69,54.39,54.56,12290.0,53.9264,54.2139,53.9165,54.0851,12290.0
2025-04-14 13:30:00,54.57,54.78,54.43,54.44,25617.0,54.095,54.3031,53.9562,53.9661,25617.0
2025-04-14 13:35:00,54.46,54.6,54.36,54.46,6949.0,53.9859,54.1247,53.8868,53.9859,6949.0
2025-04-14 13:40:00,54.63,54.68,54.36,54.65,4950.0,54.1544,54.204,53.8868,54.1743,4950.0
2025-04-14 13:45:00,54.69,54.78,54.41,54.54,7520.0,54.2139,54.3031,53.9364,54.0652,7520.0
2025-04-14 13:50:00,54.39,54.5,53.98,54.13,23079.0,53.9165,54.0256,53.5101,53.6588,23079.0
2025-04-14 13:55:00,54.09,54.26,54.09,54.16,4469.0,53.6191,53.7877,53.6191,53.6885,4469.0
2025-04-14 14:00:00,54.18,54.18,54.01,54.09,5277.0,53.7084,53.7084,53.5398,53.6191,5277.0
2025-04-14 14:05:00,54.09,54.23,54.05,54.05,22052.0,53.6191,53.7579,53.5795,53.5795,22052.0
2025-04-14 14:10:00,54.05,54.27,54.01,54.18,6797.0,53.5795,53.7976,53.5398,53.7084,6797.0
2025-04-14 14:15:00,54.18,54.22,53.99,54.01,16235.0,53.7084,53.748,53.52,53.5398,16235.0
2025-04-14 14:20:00,53.99,54.0,53.79,53.8,13202.0,53.52,53.5299,53.3218,53.3317,13202.0
2025-04-14 14:25:00,53.79,53.89,53.75,53.77,89425.0,53.3218,53.4209,53.2821,53.3019,89425.0
2025-04-14 14:30:00,53.79,53.86,53.69,53.74,20686.0,53.3218,53.3912,53.2226,53.2722,20686.0
2025-04-14 14:35:00,53.72,53.75,53.61,53.64,6149.0,53.2524,53.2821,53.1433,53.1731,6149.0
2025-04-14 14:40:00,53.62,53.7,53.56,53.57,6059.0,53.1532,53.2325,53.0938,53.1037,6059.0
2025-04-14 14:45:00,53.59,53.78,53.59,53.71,9340.0,53.1235,53.3118,53.1235,53.2425,9340.0
2025-04-14 14:50:00,53.68,53.78,53.61,53.66,15500.0,53.2127,53.3118,53.1433,53.1929,15500.0
2025-04-14 14:55:00,53.7,53.76,53.62,53.68,13486.0,53.2325,53.292,53.1532,53.2127,13486.0
2025-04-14 15:00:00,53.66,53.67,53.45,53.47,8318.0,53.1929,53.2028,52.9847,53.0045,8318.0
2025-04-14 15:05:00,53.49,53.49,53.31,53.31,5150.0,53.0244,53.0244,52.8459,52.8459,5150.0
2025-04-14 15:10:00,53.32,53.41,53.19,53.24,19149.0,52.8559,52.9451,52.727,52.7765,19149.0
2025-04-14 15:15:00,53.3,53.49,53.29,53.47,24867.0,52.836,53.0244,52.8261,53.0045,24867.0
2025-04-14 15:20:00,53.48,53.53,53.35,53.36,13922.0,53.0145,53.064,52.8856,52.8955,13922.0
2025-04-14 15:25:00,53.38,53.62,53.38,53.53,10788.0,52.9153,53.1532,52.9153,53.064,10788.0
2025-04-14 15:30:00,53.48,53.66,53.47,53.54,13285.0,53.0145,53.1929,53.0045,53.0739,13285.0
2025-04-14 15:35:00,53.5,53.67,53.5,53.57,6655.0,53.0343,53.2028,53.0343,53.1037,6655.0
2025-04-14 15:40:00,53.59,53.6,53.31,53.38,35271.0,53.1235,53.1334,52.8459,52.9153,35271.0
2025-04-14 15:45:00,53.4,53.7,53.39,53.63,41552.0,52.9352,53.2325,52.9252,53.1632,41552.0
2025-04-14 15:50:00,53.76,54.09,53.69,53.89,64445.0,53.292,53.6191,53.2226,53.4209,64445.0
2025-04-14 15:55:00,53.94,54.3,53.94,54.1,59442.0,53.4705,53.8273,53.4705,53.6291,59442.0
2025-04-15 09:30:00,54.0,54.44,53.81,53.93,75653.0,53.5299,53.9661,53.3416,53.4605,75653.0
2025-04-15 09:35:00,54.01,54.08,53.59,53.6,92430.0,53.5398,53.6092,53.1235,53.1334,92430.0
2025-04-15 09:40:00,53.56,53.65,53.36,53.5,80756.0,53.0938,53.183,52.8955,53.0343,80756.0
2025-04-15 09:45:00,53.46,53.61,53.36,53.43,64019.0,52.9946,53.1433,52.8955,52.9649,64019.0
2025-04-15 09:50:00,53.41,53.48,53.25,53.43,86889.0,52.9451,53.0145,52.7865,52.9649,86889.0
2025-04-15 09:55:00,53.38,53.62,53.32,53.61,62980.0,52.9153,53.1532,52.8559,53.1433,62980.0
2025-04-15 10:00:00,53.58,53.69,53.39,53.5,77970.0,53.1136,53.2226,52.9252,53.0343,77970.0
2025-04-15 10:05:00,53.46,53.53,53.35,53.49,51608.0,52.9946,53.064,52.8856,53.0244,51608.0
2025-04-15 10:10:00,53.47,53.58,53.1,53.53,83027.0,53.0045,53.1136,52.6378,53.064,83027.0
2025-04-15 10:15:00,53.51,54.08,53.32,54.02,184469.0,53.0442,53.6092,52.8559,53.5498,184469.0
2025-04-15 10:20:00,54.05,54.32,53.7,54.03,89030.0,53.5795,53.8471,53.2325,53.5597,89030.0
2025-04-15 10:25:00,54.03,54.18,53.89,54.03,68140.0,53.5597,53.7084,53.4209,53.5597,68140.0
2025-04-15 10:30:00,54.0,54.05,53.73,53.76,47346.0,53.5299,53.5795,53.2623,53.292,47346.0
2025-04-15 10:35:00,53.77,54.04,53.73,54.0,35683.0,53.3019,53.5696,53.2623,53.5299,35683.0
2025-04-15 10:40:00,54.02,54.13,53.54,53.59,32824.0,53.5498,53.6588,53.0739,53.1235,32824.0
2025-04-15 10:45:00,53.6,54.3,53.54,53.81,178964.0,53.1334,53.8273,53.0739,53.3416,178964.0
2025-04-15 10:50:00,53.86,54.06,53.68,53.71,37699.0,53.3912,53.5894,53.2127,53.2425,37699.0
2025-04-15 10:55:00,53.67,53.83,53.54,53.83,30700.0,53.2028,53.3614,53.0739,53.3614,30700.0
2025-04-15 11:00:00,53.83,53.85,53.55,53.59,33049.0,53.3614,53.3812,53.0838,53.1235,33049.0
2025-04-15 11:05:00,53.54,53.88,53.53,53.75,20766.0,53.0739,53.411,53.064,53.2821,20766.0
2025-04-15 11:10:00,53.79,53.9,53.62,53.65,19053.0,53.3218,53.4308,53.1532,53.183,19053.0
2025-04-15 11:15:00,53.62,53.68,53.55,53.66,14716.0,53.1532,53.2127,53.0838,53.1929,14716.0
2025-04-15 11:20:00,53.64,53.69,53.51,53.61,29047.0,53.1731,53.2226,53.0442,53.1433,29047.0
2025-04-15 11:25:00,53.61,54.02,53.61,54.01,34621.0,53.1433,53.5498,53.1433,53.5398,34621.0
2025-04-15 11:30:00,54.0,54.0,53.6,53.85,15973.0,53.5299,53.5299,53.1334,53.3812,15973.0
2025-04-15 11:35:00,53.85,54.07,53.74,53.97,51734.0,53.3812,53.5993,53.2722,53.5002,51734.0
2025-04-15 11:40:00,53.97,54.02,53.88,53.91,36366.0,53.5002,53.5498,53.411,53.4407,36366.0
2025-04-15 11:45:00,53.95,54.12,53.79,54.04,30590.0,53.4804,53.6489,53.3218,53.5696,30590.0
2025-04-15 11:50:00,54.03,54.17,53.73,53.83,62025.0,53.5597,53.6985,53.2623,53.3614,62025.0
2025-04-15 11:55:00,53.82,53.98,53.75,53.76,19962.0,53.3515,53.5101,53.2821,53.292,19962.0
2025-04-15 12:00:00,53.76,53.77,53.57,53.7,12310.0,53.292,53.3019,53.1037,53.2325,12310.0
2025-04-15 12:05:00,53.64,53.96,53.63,53.89,15932.0,53.1731,53.4903,53.1632,53.4209,15932.0
2025-04-15 12:10:00,53.87,53.96,53.79,53.88,6064.0,53.4011,53.4903,53.3218,53.411,6064.0
2025-04-15 12:15:00,53.86,53.98,53.77,53.89,18686.0,53.3912,53.5101,53.3019,53.4209,18686.0
2025-04-15 12:20:00,53.9,53.94,53.62,53.62,23440.0,53.4308,53.4705,53.1532,53.1532,23440.0
2025-04-15 12:25:00,53.62,53.8,53.54,53.8,13195.0,53.1532,53.3317,53.0739,53.3317,13195.0
2025-04-15 12:30:00,53.71,53.88,53.65,53.87,15729.0,53.2425,53.411,53.183,53.4011,15729.0
2025-04-15 12:35:00,53.85,53.98,53.83,53.98,10278.0,53.3812,53.5101,53.3614,53.5101,10278.0
2025-04-15 12:40:00,53.95,54.08,53.92,53.92,19857.0,53.4804,53.6092,53.4506,53.4506,19857.0
2025-04-15 12:45:00,53.9,53.9,53.75,53.83,17686.0,53.4308,53.4308,53.2821,53.3614,17686.0
2025-04-15 12:50:00,53.82,54.11,53.82,54.07,18896.0,53.3515,53.639,53.3515,53.5993,18896.0
2025-04-15 12:55:00,54.11,54.34,54.11,54.2,32985.0,53.639,53.867,53.639,53.7282,32985.0
2025-04-15 13:00:00,54.23,54.34,54.03,54.03,18651.0,53.7579,53.867,53.5597,53.5597,18651.0
2025-04-15 13:05:00,54.06,54.14,53.96,54.14,24577.0,53.5894,53.6687,53.4903,53.6687,24577.0
2025-04-15 13:10:00,54.13,54.2,54.06,54.14,29037.0,53.6588,53.7282,53.5894,53.6687,29037.0
2025-04-15 13:15:00,54.11,54.38,54.1,54.3,21237.0,53.639,53.9066,53.6291,53.8273,21237.0
2025-04-15 13:20:00,54.29,54.56,54.23,54.47,42711.0,53.8174,54.0851,53.7579,53.9958,42711.0
2025-04-15 13:25:00,54.45,54.58,54.39,54.51,19368.0,53.976,54.1049,53.9165,54.0355,19368.0
2025-04-15 13:30:00,54.49,54.5,54.28,54.46,16577.0,54.0157,54.0256,53.8075,53.9859,16577.0
2025-04-15 13:35:00,54.49,54.56,54.29,54.29,24589.0,54.0157,54.0851,53.8174,53.8174,24589.0
2025-04-15 13:40:00,54.28,54.3,54.16,54.24,24182.0,53.8075,53.8273,53.6885,53.7678,24182.0
2025-04-15 13:45:00,54.22,54.35,54.22,54.25,9553.0,53.748,53.8769,53.748,53.7778,9553.0
2025-04-15 13:50:00,54.26,54.66,54.26,54.62,33159.0,53.7877,54.1842,53.7877,54.1445,33159.0
2025-04-15 13:55:00,54.65,54.66,54.36,54.41,17680.0,54.1743,54.1842,53.8868,53.9364,17680.0
2025-04-15 14:00:00,54.45,54.6,54.31,54.51,18135.0,53.976,54.1247,53.8372,54.0355,18135.0
2025-04-15 14:05:00,54.5,54.67,54.5,54.54,16718.0,54.0256,54.1941,54.0256,54.0652,16718.0
2025-04-15 14:10:00,54.6,54.72,54.54,54.67,23136.0,54.1247,54.2437,54.0652,54.1941,23136.0
2025-04-15 14:15:00,54.68,54.8,54.65,54.76,37557.0,54.204,54.323,54.1743,54.2833,37557.0
2025-04-15 14:20:00,54.76,54.79,54.63,54.72,35599.0,54.2833,54.3131,54.1544,54.2437,35599.0
2025-04-15 14:25:00,54.69,54.75,54.5,54.68,43068.0,54.2139,54.2734,54.0256,54.204,43068.0
2025-04-15 14:30:00,54.62,54.67,54.46,54.48,27892.0,54.1445,54.1941,53.9859,54.0058,27892.0
2025-04-15 14:35:00,54.46,54.62,54.43,54.56,16812.0,53.9859,54.1445,53.9562,54.0851,16812.0
2025-04-15 14:40:00,54.56,54.6,54.41,54.41,3979.0,54.0851,54.1247,53.9364,53.9364,3979.0
2025-04-15 14:45:00,54.37,54.49,54.26,54.47,10677.0,53.8967,54.0157,53.7877,53.9958,10677.0
2025-04-15 14:50:00,54.49,54.57,54.45,54.47,12402.0,54.0157,54.095,53.976,53.9958,12402.0
2025-04-15 14:55:00,54.45,54.48,54.34,54.43,22451.0,53.976,54.0058,53.867,53.9562,22451.0
2025-04-15 15:00:00,54.49,54.61,54.48,54.52,15531.0,54.0157,54.1346,54.0058,54.0454,15531.0
2025-04-15 15:05:00,54.54,54.68,54.54,54.62,9550.0,54.0652,54.204,54.0652,54.1445,9550.0
2025-04-15 15:10:00,54.59,54.67,54.4,54.43,27531.0,54.1148,54.1941,53.9264,53.9562,27531.0
2025-04-15 15:15:00,54.47,54.49,54.33,54.36,23390.0,53.9958,54.0157,53.8571,53.8868,23390.0
2025-04-15 15:20:00,54.39,54.57,54.38,54.56,6600.0,53.9165,54.095,53.9066,54.0851,6600.0
2025-04-15 15:25:00,54.61,54.76,54.56,54.57,27278.0,54.1346,54.2833,54.0851,54.095,27278.0
2025-04-15 15:30:00,54.55,54.63,54.51,54.58,13866.0,54.0751,54.1544,54.0355,54.1049,13866.0
2025-04-15 15:35:00,54.6,54.69,54.49,54.66,21139.0,54.1247,54.2139,54.0157,54.1842,21139.0
2025-04-15 15:40:00,54.66,54.71,54.58,54.64,26607.0,54.1842,54.2338,54.1049,54.1644,26607.0
2025-04-15 15:45:00,54.62,54.9,54.62,54.7,38071.0,54.1445,54.4221,54.1445,54.2238,38071.0
2025-04-15 15:50:00,54.75,54.78,54.48,54.66,63489.0,54.2734,54.3031,54.0058,54.1842,63489.0
2025-04-15 15:55:00,54.63,54.89,54.63,54.78,94560.0,54.1544,54.4122,54.1544,54.3031,94560.0
2025-04-16 09:30:00,55.45,55.72,55.27,55.47,146425.0,54.9673,55.235,54.7889,54.9871,146425.0
2025-04-16 09:35:00,55.51,55.73,55.22,55.36,64279.0,55.0268,55.2449,54.7393,54.8781,64279.0
2025-04-16 09:40:00,55.49,55.6,55.34,55.53,33400.0,55.007,55.116,54.8583,55.0466,33400.0
2025-04-16 09:45:00,55.5,55.87,55.44,55.77,43277.0,55.0169,55.3837,54.9574,55.2845,43277.0
2025-04-16 09:50:00,55.78,56.12,55.76,56.07,49156.0,55.2944,55.6315,55.2746,55.5819,49156.0
2025-04-16 09:55:00,56.07,56.18,55.87,56.17,76786.0,55.5819,55.691,55.3837,55.681,76786.0
2025-04-16 10:00:00,56.2,56.23,55.98,56.06,74720.0,55.7108,55.7405,55.4927,55.572,74720.0
2025-04-16 10:05:00,56.05,56.05,55.76,55.82,41337.0,55.5621,55.5621,55.2746,55.3341,41337.0
2025-04-16 10:10:00,55.83,56.04,55.75,56.04,30138.0,55.344,55.5522,55.2647,55.5522,30138.0
2025-04-16 10:15:00,56.06,56.13,55.95,55.97,55469.0,55.572,55.6414,55.463,55.4828,55469.0
2025-04-16 10:20:00,55.95,55.99,55.72,55.72,39375.0,55.463,55.5026,55.235,55.235,39375.0
2025-04-16 10:25:00,55.71,55.84,55.59,55.64,25127.0,55.225,55.3539,55.1061,55.1557,25127.0
2025-04-16 10:30:00,55.66,55.78,55.6,55.61,12764.0,55.1755,55.2944,55.116,55.1259,12764.0
2025-04-16 10:35:00,55.59,55.77,55.55,55.56,27610.0,55.1061,55.2845,55.0664,55.0764,27610.0
2025-04-16 10:40:00,55.5,55.56,55.36,55.39,23404.0,55.0169,55.0764,54.8781,54.9078,23404.0
2025-04-16 10:45:00,55.43,55.55,55.39,55.51,18985.0,54.9475,55.0664,54.9078,55.0268,18985.0
2025-04-16 10:50:00,55.55,55.55,55.37,55.53,17163.0,55.0664,55.0664,54.888,55.0466,17163.0
2025-04-16 10:55:00,55.55,55.61,55.31,55.33,27801.0,55.0664,55.1259,54.8285,54.8484,27801.0
2025-04-16 11:00:00,55.33,55.36,55.18,55.32,43534.0,54.8484,54.8781,54.6997,54.8384,43534.0
2025-04-16 11:05:00,55.28,55.38,55.12,55.15,74792.0,54.7988,54.8979,54.6402,54.6699,74792.0
2025-04-16 11:10:00,55.15,55.2,55.05,55.19,16198.0,54.6699,54.7195,54.5708,54.7096,16198.0
2025-04-16 11:15:00,55.18,55.4,55.15,55.23,16412.0,54.6997,54.9177,54.6699,54.7492,16412.0
2025-04-16 11:20:00,55.3,55.33,54.78,54.79,67964.0,54.8186,54.8484,54.3031,54.3131,67964.0
2025-04-16 11:25:00,54.77,54.79,54.62,54.71,30897.0,54.2932,54.3131,54.1445,54.2338,30897.0
2025-04-16 11:30:00,54.7,54.96,54.7,54.84,13241.0,54.2238,54.4816,54.2238,54.3626,13241.0
2025-04-16 11:35:00,54.86,55.02,54.86,54.98,18700.0,54.3824,54.5411,54.3824,54.5014,18700.0
2025-04-16 11:40:00,54.98,55.19,54.97,55.15,18293.0,54.5014,54.7096,54.4915,54.6699,18293.0
2025-04-16 11:45:00,55.1,55.31,55.1,55.29,6498.0,54.6204,54.8285,54.6204,54.8087,6498.0
2025-04-16 11:50:00,55.3,55.43,55.25,55.41,13843.0,54.8186,54.9475,54.7691,54.9277,13843.0
2025-04-16 11:55:00,55.44,55.64,55.36,55.55,16418.0,54.9574,55.1557,54.8781,55.0664,16418.0
2025-04-16 12:00:00,55.52,55.69,55.51,55.52,22984.0,55.0367,55.2052,55.0268,55.0367,22984.0
2025-04-16 12:05:00,55.62,55.8,55.62,55.64,17078.0,55.1358,55.3143,55.1358,55.1557,17078.0
2025-04-16 12:10:00,55.64,55.7,55.55,55.7,9033.0,55.1557,55.2151,55.0664,55.2151,9033.0
2025-04-16 12:15:00,55.64,55.76,55.6,55.74,5762.0,55.1557,55.2746,55.116,55.2548,5762.0
2025-04-16 12:20:00,55.74,55.81,55.67,55.67,2000.0,55.2548,55.3242,55.1854,55.1854,2000.0
2025-04-16 12:25:00,55.68,55.76,55.6,55.68,5497.0,55.1953,55.2746,55.116,55.1953,5497.0
2025-04-16 12:30:00,55.65,55.68,55.57,55.57,3515.0,55.1656,55.1953,55.0863,55.0863,3515.0
2025-04-16 12:35:00,55.55,55.96,55.55,55.9,12915.0,55.0664,55.4729,55.0664,55.4134,12915.0
2025-04-16 12:40:00,55.9,56.0,55.7,55.7,7807.0,55.4134,55.5125,55.2151,55.2151,7807.0
2025-04-16 12:45:00,55.71,55.9,55.71,55.85,3611.0,55.225,55.4134,55.225,55.3638,3611.0
2025-04-16 12:50:00,55.86,55.94,55.83,55.83,2918.0,55.3737,55.453,55.344,55.344,2918.0
2025-04-16 12:55:00,55.89,55.93,55.84,55.91,6300.0,55.4035,55.4431,55.3539,55.4233,6300.0
2025-04-16 13:00:00,56.0,56.01,55.78,55.95,33902.0,55.5125,55.5224,55.2944,55.463,33902.0
2025-04-16 13:05:00,56.03,56.05,55.82,55.98,2574.0,55.5423,55.5621,55.3341,55.4927,2574.0
2025-04-16 13:10:00,56.0,56.06,55.9,55.95,4727.0,55.5125,55.572,55.4134,55.463,4727.0
2025-04-16 13:15:00,55.92,55.92,55.73,55.73,3968.0,55.4332,55.4332,55.2449,55.2449,3968.0
2025-04-16 13:20:00,55.75,55.95,55.64,55.94,8147.0,55.2647,55.463,55.1557,55.453,8147.0
2025-04-16 13:25:00,55.93,55.97,55.73,55.74,5132.0,55.4431,55.4828,55.2449,55.2548,5132.0
2025-04-16 13:30:00,55.74,56.66,55.74,56.63,64990.0,55.2548,56.1668,55.2548,56.137,64990.0
2025-04-16 13:35:00,56.65,56.81,56.47,56.77,37524.0,56.1569,56.3155,55.9784,56.2758,37524.0
2025-04-16 13:40:00,56.85,57.12,56.81,56.95,60812.0,56.3551,56.6228,56.3155,56.4543,60812.0
2025-04-16 13:45:00,57.0,57.38,57.0,57.27,34972.0,56.5038,56.8805,56.5038,56.7715,34972.0
2025-04-16 13:50:00,57.3,57.52,57.11,57.39,29191.0,56.8012,57.0193,56.6129,56.8904,29191.0
2025-04-16 13:55:00,57.32,57.8,57.29,57.78,66770.0,56.821,57.2969,56.7913,57.277,66770.0
2025-04-16 14:00:00,57.76,57.76,57.31,57.51,67679.0,57.2572,57.2572,56.8111,57.0094,67679.0
2025-04-16 14:05:00,57.28,57.53,57.21,57.3,37086.0,56.7814,57.0292,56.712,56.8012,37086.0
2025-04-16 14:10:00,57.24,57.37,57.12,57.21,29764.0,56.7417,56.8706,56.6228,56.712,29764.0
2025-04-16 14:15:00,57.11,57.54,57.09,57.41,26631.0,56.6129,57.0391,56.593,56.9102,26631.0
2025-04-16 14:20:00,57.5,57.52,57.05,57.12,13006.0,56.9995,57.0193,56.5534,56.6228,13006.0
2025-04-16 14:25:00,57.17,57.25,57.0,57.19,28860.0,56.6723,56.7516,56.5038,56.6922,28860.0
2025-04-16 14:30:00,57.16,57.39,57.16,57.36,12024.0,56.6624,56.8904,56.6624,56.8607,12024.0
2025-04-16 14:35:00,57.37,57.69,57.37,57.68,10752.0,56.8706,57.1878,56.8706,57.1779,10752.0
2025-04-16 14:40:00,57.67,57.83,57.63,57.7,10760.0,57.168,57.3266,57.1283,57.1977,10760.0
2025-04-16 14:45:00,57.67,57.75,57.62,57.71,7069.0,57.168,57.2473,57.1184,57.2076,7069.0
2025-04-16 14:50:00,57.76,57.88,57.75,57.85,7439.0,57.2572,57.3762,57.2473,57.3464,7439.0
2025-04-16 14:55:00,57.9,58.04,57.73,58.03,15179.0,57.396,57.5348,57.2275,57.5249,15179.0
2025-04-16 15:00:00,58.02,58.23,57.89,58.2,8055.0,57.5149,57.7231,57.3861,57.6934,8055.0
2025-04-16 15:05:00,58.2,58.33,58.12,58.33,29889.0,57.6934,57.8222,57.6141,57.8222,29889.0
2025-04-16 15:10:00,58.35,58.52,58.13,58.27,31065.0,57.8421,58.0106,57.624,57.7628,31065.0
2025-04-16 15:15:00,58.3,58.51,58.21,58.51,15754.0,57.7925,58.0007,57.7033,58.0007,15754.0
2025-04-16 15:20:00,58.57,58.74,58.51,58.72,22051.0,58.0601,58.2287,58.0007,58.2088,22051.0
2025-04-16 15:25:00,58.76,58.78,58.64,58.67,16951.0,58.2485,58.2683,58.1295,58.1593,16951.0
2025-04-16 15:30:00,58.61,58.62,58.32,58.48,38985.0,58.0998,58.1097,57.8123,57.9709,38985.0
2025-04-16 15:35:00,58.53,58.6,58.41,58.45,10222.0,58.0205,58.0899,57.9015,57.9412,10222.0
2025-04-16 15:40:00,58.41,58.49,58.23,58.4,40373.0,57.9015,57.9808,57.7231,57.8916,40373.0
2025-04-16 15:45:00,58.43,58.52,58.23,58.34,26572.0,57.9214,58.0106,57.7231,57.8322,26572.0
2025-04-16 15:50:00,58.2,58.35,57.6,57.71,67102.0,57.6934,57.8421,57.0986,57.2076,67102.0
2025-04-16 15:55:00,57.73,58.01,57.52,57.68,92185.0,57.2275,57.505,57.0193,57.1779,92185.0
2025-04-17 09:30:00,60.03,60.16,59.68,59.85,219661.0,59.5074,59.6363,59.1605,59.329,219661.0
2025-04-17 09:35:00,59.85,60.11,59.66,59.99,68135.0,59.329,59.5867,59.1407,59.4678,68135.0
2025-04-17 09:40:00,59.99,60.15,59.57,59.82,67133.0,59.4678,59.6264,59.0514,59.2993,67133.0
2025-04-17 09:45:00,59.88,60.2,59.84,59.95,85816.0,59.3587,59.676,59.3191,59.4281,85816.0
2025-04-17 09:50:00,59.96,60.0,59.57,59.7,66170.0,59.438,59.4777,59.0514,59.1803,66170.0
2025-04-17 09:55:00,59.69,59.91,59.58,59.6,47869.0,59.1704,59.3885,59.0614,59.0812,47869.0
2025-04-17 10:00:00,59.61,59.8,59.43,59.51,49337.0,59.0911,59.2794,58.9127,58.992,49337.0
2025-04-17 10:05:00,59.41,60.03,59.4,59.9,54017.0,58.8928,59.5074,58.8829,59.3786,54017.0
2025-04-17 10:10:00,59.84,59.99,59.65,59.97,57571.0,59.3191,59.4678,59.1307,59.448,57571.0
2025-04-17 10:15:00,59.93,60.28,59.84,60.2,35273.0,59.4083,59.7553,59.3191,59.676,35273.0
2025-04-17 10:20:00,60.23,60.44,60.16,60.33,31232.0,59.7057,59.9139,59.6363,59.8048,31232.0
2025-04-17 10:25:00,60.35,60.54,60.17,60.45,36540.0,59.8247,60.013,59.6462,59.9238,36540.0
2025-04-17 10:30:00,60.44,60.6,60.35,60.53,45537.0,59.9139,60.0725,59.8247,60.0031,45537.0
2025-04-17 10:35:00,60.56,60.89,60.54,60.8,35638.0,60.0328,60.36,60.013,60.2707,35638.0
2025-04-17 10:40:00,60.8,60.82,60.49,60.51,21031.0,60.2707,60.2906,59.9634,59.9833,21031.0
2025-04-17 10:45:00,60.53,60.57,60.39,60.57,14882.0,60.0031,60.0427,59.8643,60.0427,14882.0
2025-04-17 10:50:00,60.54,60.68,60.44,60.57,9051.0,60.013,60.1518,59.9139,60.0427,9051.0
2025-04-17 10:55:00,60.56,60.7,60.47,60.68,14806.0,60.0328,60.1716,59.9436,60.1518,14806.0
2025-04-17 11:00:00,60.68,60.68,60.44,60.56,29620.0,60.1518,60.1518,59.9139,60.0328,29620.0
2025-04-17 11:05:00,60.5,60.51,59.83,60.03,81149.0,59.9733,59.9833,59.3092,59.5074,81149.0
2025-04-17 11:10:00,60.05,60.05,59.71,59.73,41062.0,59.5273,59.5273,59.1902,59.2101,41062.0
2025-04-17 11:15:00,59.75,59.88,59.55,59.62,41528.0,59.2299,59.3587,59.0316,59.101,41528.0
2025-04-17 11:20:00,59.59,59.9,59.59,59.85,30937.0,59.0713,59.3786,59.0713,59.329,30937.0
2025-04-17 11:25:00,59.85,60.13,59.85,60.08,8753.0,59.329,59.6066,59.329,59.557,8753.0
2025-04-17 11:30:00,60.06,60.06,59.66,59.72,10149.0,59.5372,59.5372,59.1407,59.2001,10149.0
2025-04-17 11:35:00,59.8,59.99,59.58,59.75,24774.0,59.2794,59.4678,59.0614,59.2299,24774.0
2025-04-17 11:40:00,59.72,60.03,59.67,59.97,10269.0,59.2001,59.5074,59.1506,59.448,10269.0
2025-04-17 11:45:00,59.98,60.05,59.76,59.98,15729.0,59.4579,59.5273,59.2398,59.4579,15729.0
2025-04-17 11:50:00,60.04,60.1,59.71,60.0,12586.0,59.5174,59.5768,59.1902,59.4777,12586.0
2025-04-17 11:55:00,59.97,60.01,59.72,59.97,8327.0,59.448,59.4876,59.2001,59.448,8327.0
2025-04-17 12:00:00,59.97,60.03,59.55,60.0,30407.0,59.448,59.5074,59.0316,59.4777,30407.0
2025-04-17 12:05:00,60.12,60.14,59.49,59.65,76407.0,59.5967,59.6165,58.9721,59.1307,76407.0
2025-04-17 12:10:00,59.68,60.17,59.67,59.8,53252.0,59.1605,59.6462,59.1506,59.2794,53252.0
2025-04-17 12:15:00,59.76,59.9,59.24,59.3,28263.0,59.2398,59.3786,58.7243,58.7838,28263.0
2025-04-17 12:20:00,59.35,59.5,59.18,59.36,51208.0,58.8334,58.9821,58.6648,58.8433,51208.0
2025-04-17 12:25:00,59.32,59.34,59.17,59.26,4291.0,58.8036,58.8234,58.6549,58.7441,4291.0
2025-04-17 12:30:00,59.34,59.43,59.07,59.18,40561.0,58.8234,58.9127,58.5558,58.6648,40561.0
2025-04-17 12:35:00,59.15,59.38,59.06,59.3,54433.0,58.6351,58.8631,58.5459,58.7838,54433.0
2025-04-17 12:40:00,59.4,59.63,59.23,59.56,34045.0,58.8829,59.1109,58.7144,59.0415,34045.0
2025-04-17 12:45:00,59.51,59.66,59.33,59.35,20308.0,58.992,59.1407,58.8135,58.8334,20308.0
2025-04-17 12:50:00,59.32,59.34,58.99,59.03,19113.0,58.8036,58.8234,58.4765,58.5161,19113.0
2025-04-17 12:55:00,59.06,59.06,58.85,58.86,18288.0,58.5459,58.5459,58.3377,58.3476,18288.0
2025-04-17 13:00:00,58.93,59.13,58.88,59.05,8450.0,58.417,58.6153,58.3675,58.536,8450.0
2025-04-17 13:05:00,59.04,59.19,59.04,59.09,4899.0,58.5261,58.6748,58.5261,58.5756,4899.0
2025-04-17 13:10:00,59.16,59.41,59.07,59.37,10415.0,58.645,58.8928,58.5558,58.8532,10415.0
2025-04-17 13:15:00,59.43,59.64,59.34,59.55,21389.0,58.9127,59.1208,58.8234,59.0316,21389.0
2025-04-17 13:20:00,59.58,59.76,59.58,59.66,10965.0,59.0614,59.2398,59.0614,59.1407,10965.0
2025-04-17 13:25:00,59.64,59.74,59.54,59.74,6980.0,59.1208,59.22,59.0217,59.22,6980.0
2025-04-17 13:30:00,59.71,59.71,59.29,59.31,27215.0,59.1902,59.1902,58.7739,58.7937,27215.0
2025-04-17 13:35:00,59.32,59.46,59.32,59.4,7440.0,58.8036,58.9424,58.8036,58.8829,7440.0
2025-04-17 13:40:00,59.34,59.7,59.33,59.49,7965.0,58.8234,59.1803,58.8135,58.9721,7965.0
2025-04-17 13:45:00,59.45,59.46,59.01,59.26,12384.0,58.9325,58.9424,58.4963,58.7441,12384.0
2025-04-17 13:50:00,59.2,59.25,58.96,59.01,50864.0,58.6847,58.7342,58.4468,58.4963,50864.0
2025-04-17 13:55:00,59.01,59.14,58.97,59.14,4233.0,58.4963,58.6252,58.4567,58.6252,4233.0
2025-04-17 14:00:00,59.15,59.2,58.88,58.89,11466.0,58.6351,58.6847,58.3675,58.3774,11466.0
2025-04-17 14:05:00,58.89,58.94,58.82,58.87,15469.0,58.3774,58.4269,58.308,58.3575,15469.0
2025-04-17 14:10:00,58.88,59.09,58.81,59.09,6983.0,58.3675,58.5756,58.2981,58.5756,6983.0
2025-04-17 14:15:00,59.05,59.11,58.92,58.93,37917.0,58.536,58.5954,58.4071,58.417,37917.0
2025-04-17 14:20:00,58.91,58.94,58.8,58.81,7262.0,58.3972,58.4269,58.2881,58.2981,7262.0
2025-04-17 14:25:00,58.78,59.1,58.78,59.08,24211.0,58.2683,58.5855,58.2683,58.5657,24211.0
2025-04-17 14:30:00,59.04,59.09,58.84,59.07,22230.0,58.5261,58.5756,58.3278,58.5558,22230.0
2025-04-17 14:35:00,58.98,59.04,58.88,58.89,1975.0,58.4666,58.5261,58.3675,58.3774,1975.0
2025-04-17 14:40:00,58.85,59.03,58.85,59.0,29913.0,58.3377,58.5161,58.3377,58.4864,29913.0
2025-04-17 14:45:00,58.99,59.23,58.88,59.15,66271.0,58.4765,58.7144,58.3675,58.6351,66271.0
2025-04-17 14:50:00,59.43,59.5,59.08,59.27,19744.0,58.9127,58.9821,58.5657,58.7541,19744.0
2025-04-17 14:55:00,59.33,59.42,59.26,59.42,7610.0,58.8135,58.9028,58.7441,58.9028,7610.0
2025-04-17 15:00:00,59.47,59.59,59.4,59.5,48676.0,58.9523,59.0713,58.8829,58.9821,48676.0
2025-04-17 15:05:00,59.51,59.62,59.51,59.55,9447.0,58.992,59.101,58.992,59.0316,9447.0
2025-04-17 15:10:00,59.55,59.98,59.52,59.89,30474.0,59.0316,59.4579,59.0019,59.3687,30474.0
2025-04-17 15:15:00,59.92,60.0,59.79,59.84,33863.0,59.3984,59.4777,59.2695,59.3191,33863.0
2025-04-17 15:20:00,59.79,60.07,59.64,59.74,20850.0,59.2695,59.5471,59.1208,59.22,20850.0
2025-04-17 15:25:00,59.75,59.83,59.6,59.8,17298.0,59.2299,59.3092,59.0812,59.2794,17298.0
2025-04-17 15:30:00,59.78,59.84,59.56,59.66,14954.0,59.2596,59.3191,59.0415,59.1407,14954.0
2025-04-17 15:35:00,59.58,59.75,59.56,59.57,6843.0,59.0614,59.2299,59.0415,59.0514,6843.0
2025-04-17 15:40:00,59.62,59.8,59.45,59.65,10910.0,59.101,59.2794,58.9325,59.1307,10910.0
2025-04-17 15:45:00,59.62,60.02,59.6,59.97,15763.0,59.101,59.4975,59.0812,59.448,15763.0
2025-04-17 15:50:00,60.03,60.26,59.84,59.89,21319.0,59.5074,59.7354,59.3191,59.3687,21319.0
2025-04-17 15:55:00,59.84,60.19,59.84,60.09,38269.0,59.3191,59.666,59.3191,59.5669,38269.0
2025-04-21 09:30:00,61.5,62.13,61.33,62.01,97669.0,60.9646,61.5892,60.7961,61.4702,97669.0
2025-04-21 09:35:00,62.0,62.32,61.9,61.95,77499.0,61.4603,61.7775,61.3612,61.4107,77499.0
2025-04-21 09:40:00,61.97,62.33,61.97,62.23,46066.0,61.4306,61.7874,61.4306,61.6883,46066.0
2025-04-21 09:45:00,62.26,62.52,62.17,62.36,65372.0,61.718,61.9758,61.6288,61.8172,65372.0
2025-04-21 09:50:00,62.37,62.62,62.28,62.55,22257.0,61.8271,62.0749,61.7379,62.0055,22257.0
2025-04-21 09:55:00,62.55,62.9,62.54,62.9,31722.0,62.0055,62.3525,61.9956,62.3525,31722.0
2025-04-21 10:00:00,62.95,63.24,62.93,63.09,95202.0,62.402,62.6895,62.3822,62.5408,95202.0
2025-04-21 10:05:00,63.1,63.2,63.03,63.17,30399.0,62.5507,62.6498,62.4813,62.6201,30399.0
2025-04-21 10:10:00,63.16,63.17,63.05,63.12,32014.0,62.6102,62.6201,62.5012,62.5705,32014.0
2025-04-21 10:15:00,63.14,63.58,63.08,63.42,57738.0,62.5904,63.0265,62.5309,62.8679,57738.0
2025-04-21 10:20:00,63.41,63.59,63.37,63.55,45141.0,62.858,63.0365,62.8184,62.9968,45141.0
2025-04-21 10:25:00,63.54,63.56,63.39,63.41,18618.0,62.9869,63.0067,62.8382,62.858,18618.0
2025-04-21 10:30:00,63.42,63.71,63.41,63.71,22877.0,62.8679,63.1554,62.858,63.1554,22877.0
2025-04-21 10:35:00,63.63,63.64,63.37,63.42,18331.0,63.0761,63.086,62.8184,62.8679,18331.0
2025-04-21 10:40:00,63.4,63.73,63.16,63.72,25323.0,62.8481,63.1752,62.6102,63.1653,25323.0
2025-04-21 10:45:00,63.72,63.89,63.6,63.89,8773.0,63.1653,63.3338,63.0464,63.3338,8773.0
2025-04-21 10:50:00,63.92,64.0,63.85,63.95,15094.0,63.3636,63.4429,63.2942,63.3933,15094.0
2025-04-21 10:55:00,63.95,64.16,63.9,64.14,27920.0,63.3933,63.6015,63.3438,63.5817,27920.0
2025-04-21 11:00:00,64.13,64.26,63.99,64.25,14196.0,63.5717,63.7006,63.433,63.6907,14196.0
2025-04-21 11:05:00,64.16,64.31,64.13,64.19,9479.0,63.6015,63.7502,63.5717,63.6312,9479.0
2025-04-21 11:10:00,64.21,64.35,64.09,64.35,49534.0,63.6511,63.7898,63.5321,63.7898,49534.0
2025-04-21 11:15:00,64.35,64.37,64.21,64.21,11062.0,63.7898,63.8097,63.6511,63.6511,11062.0
2025-04-21 11:20:00,64.21,64.54,64.21,64.44,22050.0,63.6511,63.9782,63.6511,63.8791,22050.0
2025-04-21 11:25:00,64.39,64.7,64.39,64.6,38411.0,63.8295,64.1368,63.8295,64.0377,38411.0
2025-04-21 11:30:00,64.6,64.94,64.53,64.89,58886.0,64.0377,64.3747,63.9683,64.3251,58886.0
2025-04-21 11:35:00,64.91,64.94,64.8,64.87,11905.0,64.345,64.3747,64.2359,64.3053,11905.0
2025-04-21 11:40:00,64.81,64.93,64.78,64.88,14829.0,64.2458,64.3648,64.2161,64.3152,14829.0
2025-04-21 11:45:00,64.91,65.15,64.83,64.98,32228.0,64.345,64.5829,64.2657,64.4144,32228.0
2025-04-21 11:50:00,64.99,65.12,64.99,65.11,7192.0,64.4243,64.5531,64.4243,64.5432,7192.0
2025-04-21 11:55:00,65.12,65.24,65.08,65.16,21479.0,64.5531,64.6721,64.5135,64.5928,21479.0
2025-04-21 12:00:00,65.14,65.14,64.99,65.04,17328.0,64.573,64.573,64.4243,64.4738,17328.0
2025-04-21 12:05:00,65.03,65.08,64.87,64.91,34142.0,64.4639,64.5135,64.3053,64.345,34142.0
2025-04-21 12:10:00,64.93,65.0,64.82,64.83,20001.0,64.3648,64.4342,64.2557,64.2657,20001.0
2025-04-21 12:15:00,64.89,65.08,64.86,65.0,24084.0,64.3251,64.5135,64.2954,64.4342,24084.0
2025-04-21 12:20:00,65.0,65.06,64.88,65.0,10432.0,64.4342,64.4937,64.3152,64.4342,10432.0
2025-04-21 12:25:00,64.92,65.06,64.92,64.97,25168.0,64.3549,64.4937,64.3549,64.4044,25168.0
2025-04-21 12:30:00,64.92,64.93,64.65,64.71,53769.0,64.3549,64.3648,64.0872,64.1467,53769.0
2025-04-21 12:35:00,64.71,64.73,64.55,64.56,39605.0,64.1467,64.1665,63.9881,63.998,39605.0
2025-04-21 12:40:00,64.56,64.62,64.46,64.62,21455.0,63.998,64.0575,63.8989,64.0575,21455.0
2025-04-21 12:45:00,64.61,64.79,64.54,64.77,12389.0,64.0476,64.226,63.9782,64.2062,12389.0
2025-04-21 12:50:00,64.85,65.05,64.84,64.99,9546.0,64.2855,64.4837,64.2756,64.4243,9546.0
2025-04-21 12:55:00,65.05,65.12,65.04,65.1,9435.0,64.4837,64.5531,64.4738,64.5333,9435.0
2025-04-21 13:00:00,65.08,65.46,64.96,65.45,33613.0,64.5135,64.8902,64.3945,64.8803,33613.0
2025-04-21 13:05:00,65.42,65.49,65.38,65.41,24045.0,64.8505,64.9199,64.8109,64.8406,24045.0
2025-04-21 13:10:00,65.45,65.59,65.43,65.58,26728.0,64.8803,65.019,64.8604,65.0091,26728.0
2025-04-21 13:15:00,65.52,65.6,65.38,65.42,40973.0,64.9497,65.029,64.8109,64.8505,40973.0
2025-04-21 13:20:00,65.42,65.43,65.21,65.4,39304.0,64.8505,64.8604,64.6423,64.8307,39304.0
2025-04-21 13:25:00,65.44,65.49,65.31,65.43,33742.0,64.8703,64.9199,64.7415,64.8604,33742.0
2025-04-21 13:30:00,65.38,65.42,65.27,65.41,4195.0,64.8109,64.8505,64.7018,64.8406,4195.0
2025-04-21 13:35:00,65.41,65.49,65.29,65.49,5133.0,64.8406,64.9199,64.7217,64.9199,5133.0
2025-04-21 13:40:00,65.46,65.65,65.41,65.57,35874.0,64.8902,65.0785,64.8406,64.9992,35874.0
2025-04-21 13:45:00,65.54,65.75,65.54,65.75,26376.0,64.9695,65.1776,64.9695,65.1776,26376.0
2025-04-21 13:50:00,65.74,65.76,65.61,65.72,20140.0,65.1677,65.1876,65.0389,65.1479,20140.0
2025-04-21 13:55:00,65.77,65.9,65.7,65.84,13673.0,65.1975,65.3263,65.1281,65.2669,13673.0
2025-04-21 14:00:00,65.9,66.01,65.87,65.98,17180.0,65.3263,65.4354,65.2966,65.4056,17180.0
2025-04-21 14:05:00,65.99,66.09,65.84,66.01,17873.0,65.4156,65.5147,65.2669,65.4354,17873.0
2025-04-21 14:10:00,66.02,66.08,65.91,65.91,7266.0,65.4453,65.5048,65.3363,65.3363,7266.0
2025-04-21 14:15:00,65.99,66.01,65.68,65.77,30397.0,65.4156,65.4354,65.1083,65.1975,30397.0
2025-04-21 14:20:00,65.79,65.85,65.71,65.75,16579.0,65.2173,65.2768,65.138,65.1776,16579.0
2025-04-21 14:25:00,65.75,65.76,65.58,65.58,10105.0,65.1776,65.1876,65.0091,65.0091,10105.0
2025-04-21 14:30:00,65.47,65.55,65.37,65.45,80534.0,64.9001,64.9794,64.801,64.8803,80534.0
2025-04-21 14:35:00,65.42,65.56,65.38,65.45,7935.0,64.8505,64.9893,64.8109,64.8803,7935.0
2025-04-21 14:40:00,65.55,65.71,65.52,65.69,7339.0,64.9794,65.138,64.9497,65.1182,7339.0
2025-04-21 14:45:00,65.7,65.79,65.63,65.7,26126.0,65.1281,65.2173,65.0587,65.1281,26126.0
2025-04-21 14:50:00,65.65,65.87,65.65,65.87,5150.0,65.0785,65.2966,65.0785,65.2966,5150.0
2025-04-21 14:55:00,65.9,65.94,65.85,65.94,9492.0,65.3263,65.366,65.2768,65.366,9492.0
2025-04-21 15:00:00,65.97,65.97,65.58,65.67,8324.0,65.3957,65.3957,65.0091,65.0983,8324.0
2025-04-21 15:05:00,65.63,65.74,65.59,65.65,4492.0,65.0587,65.1677,65.019,65.0785,4492.0
2025-04-21 15:10:00,65.69,65.7,65.48,65.58,28475.0,65.1182,65.1281,64.91,65.0091,28475.0
2025-04-21 15:15:00,65.59,65.6,65.43,65.43,16664.0,65.019,65.029,64.8604,64.8604,16664.0
2025-04-21 15:20:00,65.44,65.47,65.26,65.38,21704.0,64.8703,64.9001,64.6919,64.8109,21704.0
2025-04-21 15:25:00,65.41,65.57,65.34,65.48,13019.0,64.8406,64.9992,64.7712,64.91,13019.0
2025-04-21 15:30:00,65.45,65.49,65.32,65.46,8641.0,64.8803,64.9199,64.7514,64.8902,8641.0
2025-04-21 15:35:00,65.28,65.43,64.87,65.13,25537.0,64.7117,64.8604,64.3053,64.563,25537.0
2025-04-21 15:40:00,65.09,65.09,64.91,65.0,20829.0,64.5234,64.5234,64.345,64.4342,20829.0
2025-04-21 15:45:00,64.99,65.17,64.89,64.9,10036.0,64.4243,64.6027,64.3251,64.335,10036.0
2025-04-21 15:50:00,64.86,65.07,64.45,64.57,48657.0,64.2954,64.5036,63.889,64.0079,48657.0
2025-04-21 15:55:00,64.52,64.69,64.32,64.61,53010.0,63.9584,64.1269,63.7601,64.0476,53010.0
2025-04-22 09:30:00,62.33,62.8,62.32,62.48,98961.0,61.7874,62.2533,61.7775,61.9361,98961.0
2025-04-22 09:35:00,62.48,62.53,61.93,61.93,121016.0,61.9361,61.9857,61.3909,61.3909,121016.0
2025-04-22 09:40:00,61.93,61.93,61.68,61.71,55679.0,61.3909,61.3909,61.1431,61.1728,55679.0
2025-04-22 09:45:00,61.71,61.71,61.47,61.68,59922.0,61.1728,61.1728,60.9349,61.1431,59922.0
2025-04-22 09:50:00,61.69,62.13,61.69,61.99,76212.0,61.153,61.5892,61.153,61.4504,76212.0
2025-04-22 09:55:00,62.01,62.05,61.7,61.73,28293.0,61.4702,61.5099,61.1629,61.1926,28293.0
2025-04-22 10:00:00,61.68,61.75,61.52,61.56,36347.0,61.1431,61.2125,60.9845,61.0241,36347.0
2025-04-22 10:05:00,61.55,61.7,61.26,61.3,46435.0,61.0142,61.1629,60.7267,60.7664,46435.0
2025-04-22 10:10:00,61.25,61.41,61.19,61.32,32677.0,60.7168,60.8754,60.6573,60.7862,32677.0
2025-04-22 10:15:00,61.29,61.5,61.2,61.26,35345.0,60.7565,60.9646,60.6673,60.7267,35345.0
2025-04-22 10:20:00,61.26,61.28,61.0,61.04,32039.0,60.7267,60.7466,60.469,60.5086,32039.0
2025-04-22 10:25:00,61.05,61.3,61.02,61.1,14397.0,60.5186,60.7664,60.4888,60.5681,14397.0
2025-04-22 10:30:00,61.11,61.32,61.06,61.07,43735.0,60.578,60.7862,60.5285,60.5384,43735.0
2025-04-22 10:35:00,61.07,61.13,60.83,60.84,18838.0,60.5384,60.5979,60.3005,60.3104,18838.0
2025-04-22 10:40:00,60.86,60.9,60.76,60.77,24316.0,60.3302,60.3699,60.2311,60.241,24316.0
2025-04-22 10:45:00,60.77,60.81,60.57,60.77,31853.0,60.241,60.2807,60.0427,60.241,31853.0
2025-04-22 10:50:00,60.76,60.98,60.71,60.82,25424.0,60.2311,60.4492,60.1815,60.2906,25424.0
2025-04-22 10:55:00,60.84,60.87,60.47,60.52,40576.0,60.3104,60.3401,59.9436,59.9932,40576.0
2025-04-22 11:00:00,60.53,60.55,60.43,60.48,13172.0,60.0031,60.0229,59.904,59.9535,13172.0
2025-04-22 11:05:00,60.51,60.52,60.43,60.45,13634.0,59.9833,59.9932,59.904,59.9238,13634.0
2025-04-22 11:10:00,60.43,60.43,60.3,60.32,25867.0,59.904,59.904,59.7751,59.7949,25867.0
2025-04-22 11:15:00,60.28,60.45,60.27,60.43,15703.0,59.7553,59.9238,59.7454,59.904,15703.0
2025-04-22 11:20:00,60.44,60.55,60.25,60.32,26231.0,59.9139,60.0229,59.7255,59.7949,26231.0
2025-04-22 11:25:00,60.34,60.53,60.32,60.53,18519.0,59.8147,60.0031,59.7949,60.0031,18519.0
2025-04-22 11:30:00,60.52,60.66,60.43,60.46,21575.0,59.9932,60.132,59.904,59.9337,21575.0
2025-04-22 11:35:00,60.44,60.62,60.43,60.54,24387.0,59.9139,60.0923,59.904,60.013,24387.0
2025-04-22 11:40:00,60.55,60.75,60.48,60.73,16246.0,60.0229,60.2212,59.9535,60.2013,16246.0
2025-04-22 11:45:00,60.75,60.76,60.63,60.75,18503.0,60.2212,60.2311,60.1022,60.2212,18503.0
2025-04-22 11:50:00,60.73,60.73,60.42,60.48,14531.0,60.2013,60.2013,59.894,59.9535,14531.0
2025-04-22 11:55:00,60.5,60.55,59.78,59.94,121785.0,59.9733,60.0229,59.2596,59.4182,121785.0
2025-04-22 12:00:00,59.9,59.9,59.21,59.51,127502.0,59.3786,59.3786,58.6946,58.992,127502.0
2025-04-22 12:05:00,59.51,59.65,59.34,59.51,84036.0,58.992,59.1307,58.8234,58.992,84036.0
2025-04-22 12:10:00,59.45,59.56,59.27,59.28,23362.0,58.9325,59.0415,58.7541,58.764,23362.0
2025-04-22 12:15:00,59.33,59.48,59.26,59.34,27850.0,58.8135,58.9622,58.7441,58.8234,27850.0
2025-04-22 12:20:00,59.32,59.34,59.06,59.07,55687.0,58.8036,58.8234,58.5459,58.5558,55687.0
2025-04-22 12:25:00,59.14,59.21,58.98,59.13,22320.0,58.6252,58.6946,58.4666,58.6153,22320.0
2025-04-22 12:30:00,59.21,59.28,59.07,59.25,16015.0,58.6946,58.764,58.5558,58.7342,16015.0
2025-04-22 12:35:00,59.23,59.41,59.23,59.41,10792.0,58.7144,58.8928,58.7144,58.8928,10792.0
2025-04-22 12:40:00,59.37,59.61,59.3,59.33,59706.0,58.8532,59.0911,58.7838,58.8135,59706.0
2025-04-22 12:45:00,59.34,59.65,59.33,59.5,23537.0,58.8234,59.1307,58.8135,58.9821,23537.0
2025-04-22 12:50:00,59.57,59.72,59.49,59.53,23564.0,59.0514,59.2001,58.9721,59.0118,23564.0
2025-04-22 12:55:00,59.51,59.55,59.4,59.53,24182.0,58.992,59.0316,58.8829,59.0118,24182.0
2025-04-22 13:00:00,59.54,59.55,59.41,59.48,12157.0,59.0217,59.0316,58.8928,58.9622,12157.0
2025-04-22 13:05:00,59.44,59.66,59.24,59.43,71398.0,58.9226,59.1407,58.7243,58.9127,71398.0
2025-04-22 13:10:00,59.49,60.28,59.49,60.2,50722.0,58.9721,59.7553,58.9721,59.676,50722.0
2025-04-22 13:15:00,60.18,60.87,60.18,60.4,106480.0,59.6561,60.3401,59.6561,59.8742,106480.0
2025-04-22 13:20:00,60.45,61.02,60.44,60.98,50650.0,59.9238,60.4888,59.9139,60.4492,50650.0
2025-04-22 13:25:00,60.99,61.32,60.35,61.26,198482.0,60.4591,60.7862,59.8247,60.7267,198482.0
2025-04-22 13:30:00,61.23,61.45,61.01,61.14,93688.0,60.697,60.9151,60.4789,60.6078,93688.0
2025-04-22 13:35:00,61.15,61.17,60.78,60.93,28753.0,60.6177,60.6375,60.2509,60.3996,28753.0
2025-04-22 13:40:00,60.9,61.14,60.88,60.94,12362.0,60.3699,60.6078,60.35,60.4095,12362.0
2025-04-22 13:45:00,60.93,61.3,60.91,61.3,7608.0,60.3996,60.7664,60.3798,60.7664,7608.0
2025-04-22 13:50:00,61.3,61.33,61.08,61.12,26207.0,60.7664,60.7961,60.5483,60.588,26207.0
2025-04-22 13:55:00,61.1,61.37,61.01,61.37,31760.0,60.5681,60.8358,60.4789,60.8358,31760.0
2025-04-22 14:00:00,61.41,61.42,60.82,60.82,21584.0,60.8754,60.8853,60.2906,60.2906,21584.0
2025-04-22 14:05:00,60.79,60.81,60.47,60.63,22991.0,60.2608,60.2807,59.9436,60.1022,22991.0
2025-04-22 14:10:00,60.67,60.7,60.47,60.49,9582.0,60.1419,60.1716,59.9436,59.9634,9582.0
2025-04-22 14:15:00,60.45,60.56,60.35,60.4,18399.0,59.9238,60.0328,59.8247,59.8742,18399.0
2025-04-22 14:20:00,60.4,60.4,60.01,60.11,10621.0,59.8742,59.8742,59.4876,59.5867,10621.0
2025-04-22 14:25:00,60.15,60.16,60.04,60.04,8823.0,59.6264,59.6363,59.5174,59.5174,8823.0
2025-04-22 14:30:00,60.1,60.1,59.94,59.98,16559.0,59.5768,59.5768,59.4182,59.4579,16559.0
2025-04-22 14:35:00,59.95,60.03,59.81,60.03,12726.0,59.4281,59.5074,59.2894,59.5074,12726.0
2025-04-22 14:40:00,60.03,60.03,59.73,59.76,14625.0,59.5074,59.5074,59.2101,59.2398,14625.0
2025-04-22 14:45:00,59.77,59.78,59.67,59.73,2119.0,59.2497,59.2596,59.1506,59.2101,2119.0
2025-04-22 14:50:00,59.62,59.63,59.44,59.52,21416.0,59.101,59.1109,58.9226,59.0019,21416.0
2025-04-22 14:55:00,59.48,59.54,59.4,59.48,10529.0,58.9622,59.0217,58.8829,58.9622,10529.0
2025-04-22 15:00:00,59.45,59.66,59.4,59.5,14764.0,58.9325,59.1407,58.8829,58.9821,14764.0
2025-04-22 15:05:00,59.48,59.72,59.44,59.66,29938.0,58.9622,59.2001,58.9226,59.1407,29938.0
2025-04-22 15:10:00,59.65,59.85,59.65,59.8,13843.0,59.1307,59.329,59.1307,59.2794,13843.0
2025-04-22 15:15:00,59.84,60.14,59.82,60.14,8288.0,59.3191,59.6165,59.2993,59.6165,8288.0
2025-04-22 15:20:00,59.99,60.27,59.99,60.06,21619.0,59.4678,59.7454,59.4678,59.5372,21619.0
2025-04-22 15:25:00,60.0,60.15,59.92,60.09,19804.0,59.4777,59.6264,59.3984,59.5669,19804.0
2025-04-22 15:30:00,60.13,60.18,59.95,59.98,15921.0,59.6066,59.6561,59.4281,59.4579,15921.0
2025-04-22 15:35:00,60.04,60.19,59.9,60.19,13652.0,59.5174,59.666,59.3786,59.666,13652.0
2025-04-22 15:40:00,60.15,60.22,59.46,59.58,34103.0,59.6264,59.6958,58.9424,59.0614,34103.0
2025-04-22 15:45:00,59.6,59.63,59.2,59.21,20992.0,59.0812,59.1109,58.6847,58.6946,20992.0
2025-04-22 15:50:00,59.27,59.81,59.21,59.48,37954.0,58.7541,59.2894,58.6946,58.9622,37954.0
2025-04-22 15:55:00,59.44,59.59,59.22,59.45,66072.0,58.9226,59.0713,58.7045,58.9325,66072.0
2025-04-23 09:30:00,56.06,56.24,55.48,55.62,131585.0,55.572,55.7504,54.997,55.1358,131585.0
2025-04-23 09:35:00,55.59,55.92,54.31,55.36,305391.0,55.1061,55.4332,53.8372,54.8781,305391.0
2025-04-23 09:40:00,55.34,55.45,54.78,55.04,184226.0,54.8583,54.9673,54.3031,54.5609,184226.0
2025-04-23 09:45:00,55.02,55.15,54.6,54.61,83057.0,54.5411,54.6699,54.1247,54.1346,83057.0
2025-04-23 09:50:00,54.64,55.08,54.33,55.03,198650.0,54.1644,54.6005,53.8571,54.551,198650.0
2025-04-23 09:55:00,55.1,55.23,54.55,54.7,92463.0,54.6204,54.7492,54.0751,54.2238,92463.0
2025-04-23 10:00:00,54.51,55.04,54.06,54.55,138417.0,54.0355,54.5609,53.5894,54.0751,138417.0
2025-04-23 10:05:00,54.51,54.82,54.44,54.48,54153.0,54.0355,54.3428,53.9661,54.0058,54153.0
2025-04-23 10:10:00,54.51,54.88,54.38,54.81,39288.0,54.0355,54.4023,53.9066,54.3329,39288.0
2025-04-23 10:15:00,54.8,55.6,54.8,55.25,56669.0,54.323,55.116,54.323,54.7691,56669.0
2025-04-23 10:20:00,55.26,55.51,54.79,54.89,76410.0,54.779,55.0268,54.3131,54.4122,76410.0
2025-04-23 10:25:00,54.88,54.88,54.47,54.62,58868.0,54.4023,54.4023,53.9958,54.1445,58868.0
2025-04-23 10:30:00,54.55,54.62,54.35,54.39,32489.0,54.0751,54.1445,53.8769,53.9165,32489.0
2025-04-23 10:35:00,54.37,54.57,54.25,54.42,99913.0,53.8967,54.095,53.7778,53.9463,99913.0
2025-04-23 10:40:00,54.46,54.71,54.34,54.48,97346.0,53.9859,54.2338,53.867,54.0058,97346.0
2025-04-23 10:45:00,54.47,54.77,54.38,54.75,55239.0,53.9958,54.2932,53.9066,54.2734,55239.0
2025-04-23 10:50:00,54.77,55.03,54.76,54.95,59745.0,54.2932,54.551,54.2833,54.4717,59745.0
2025-04-23 10:55:00,54.99,55.1,54.87,55.04,28987.0,54.5113,54.6204,54.3924,54.5609,28987.0
2025-04-23 11:00:00,55.04,55.55,54.81,55.08,65532.0,54.5609,55.0664,54.3329,54.6005,65532.0
2025-04-23 11:05:00,55.15,55.21,54.97,55.21,37622.0,54.6699,54.7294,54.4915,54.7294,37622.0
2025-04-23 11:10:00,55.24,55.35,55.2,55.23,23845.0,54.7591,54.8682,54.7195,54.7492,23845.0
2025-04-23 11:15:00,55.27,55.6,55.25,55.59,45627.0,54.7889,55.116,54.7691,55.1061,45627.0
2025-04-23 11:20:00,55.56,56.46,55.52,55.93,109463.0,55.0764,55.9685,55.0367,55.4431,109463.0
2025-04-23 11:25:00,56.03,56.57,55.86,56.29,63998.0,55.5423,56.0776,55.3737,55.8,63998.0
2025-04-23 11:30:00,56.28,56.8,56.17,56.31,48310.0,55.7901,56.3056,55.681,55.8198,48310.0
2025-04-23 11:35:00,56.25,56.56,56.19,56.2,25906.0,55.7603,56.0676,55.7009,55.7108,25906.0
2025-04-23 11:40:00,56.2,56.56,56.08,56.56,29360.0,55.7108,56.0676,55.5918,56.0676,29360.0
2025-04-23 11:45:00,56.51,57.09,56.48,57.04,41936.0,56.0181,56.593,55.9883,56.5435,41936.0
2025-04-23 11:50:00,57.07,57.26,56.83,56.91,56990.0,56.5732,56.7616,56.3353,56.4146,56990.0
2025-04-23 11:55:00,56.91,56.91,56.61,56.72,20511.0,56.4146,56.4146,56.1172,56.2263,20511.0
2025-04-23 12:00:00,56.71,57.0,56.68,56.86,28190.0,56.2163,56.5038,56.1866,56.365,28190.0
2025-04-23 12:05:00,56.86,57.26,56.77,57.24,30308.0,56.365,56.7616,56.2758,56.7417,30308.0
2025-04-23 12:10:00,57.23,57.26,56.95,57.13,19306.0,56.7318,56.7616,56.4543,56.6327,19306.0
2025-04-23 12:15:00,57.28,57.64,57.26,57.62,40523.0,56.7814,57.1382,56.7616,57.1184,40523.0
2025-04-23 12:20:00,57.65,57.8,57.59,57.64,38688.0,57.1482,57.2969,57.0887,57.1382,38688.0
2025-04-23 12:25:00,57.67,57.84,57.15,57.17,24973.0,57.168,57.3365,56.6525,56.6723,24973.0
2025-04-23 12:30:00,57.14,57.19,56.99,57.06,15078.0,56.6426,56.6922,56.4939,56.5633,15078.0
2025-04-23 12:35:00,56.97,57.0,56.73,56.82,16294.0,56.4741,56.5038,56.2362,56.3254,16294.0
2025-04-23 12:40:00,56.89,57.02,56.85,56.91,29194.0,56.3948,56.5236,56.3551,56.4146,29194.0
2025-04-23 12:45:00,56.94,57.38,56.94,57.27,6289.0,56.4443,56.8805,56.4443,56.7715,6289.0
2025-04-23 12:50:00,57.37,57.41,57.09,57.13,22383.0,56.8706,56.9102,56.593,56.6327,22383.0
2025-04-23 12:55:00,57.1,57.11,56.64,56.74,23831.0,56.6029,56.6129,56.147,56.2461,23831.0
2025-04-23 13:00:00,56.68,57.31,56.6,56.73,24371.0,56.1866,56.8111,56.1073,56.2362,24371.0
2025-04-23 13:05:00,56.61,56.7,56.4,56.51,35765.0,56.1172,56.2064,55.909,56.0181,35765.0
2025-04-23 13:10:00,56.49,56.57,56.44,56.48,9514.0,55.9983,56.0776,55.9487,55.9883,9514.0
2025-04-23 13:15:00,56.47,56.47,56.34,56.41,4076.0,55.9784,55.9784,55.8496,55.919,4076.0
2025-04-23 13:20:00,56.38,56.47,56.29,56.38,7708.0,55.8892,55.9784,55.8,55.8892,7708.0
2025-04-23 13:25:00,56.4,56.63,56.28,56.63,13683.0,55.909,56.137,55.7901,56.137,13683.0
2025-04-23 13:30:00,56.53,56.99,56.5,56.99,13461.0,56.0379,56.4939,56.0082,56.4939,13461.0
2025-04-23 13:35:00,56.95,57.31,56.88,57.17,22845.0,56.4543,56.8111,56.3849,56.6723,22845.0
2025-04-23 13:40:00,57.19,57.31,57.04,57.04,10648.0,56.6922,56.8111,56.5435,56.5435,10648.0
2025-04-23 13:45:00,57.03,57.29,57.03,57.22,10481.0,56.5336,56.7913,56.5336,56.7219,10481.0
2025-04-23 13:50:00,57.24,57.28,56.77,56.77,9495.0,56.7417,56.7814,56.2758,56.2758,9495.0
2025-04-23 13:55:00,56.81,56.83,56.62,56.77,6245.0,56.3155,56.3353,56.1271,56.2758,6245.0
2025-04-23 14:00:00,56.71,57.23,56.65,56.95,4925.0,56.2163,56.7318,56.1569,56.4543,4925.0
2025-04-23 14:05:00,56.95,57.07,56.89,57.0,11959.0,56.4543,56.5732,56.3948,56.5038,11959.0
2025-04-23 14:10:00,56.97,57.04,56.8,56.98,5718.0,56.4741,56.5435,56.3056,56.484,5718.0
2025-04-23 14:15:00,57.0,57.0,56.72,56.95,4185.0,56.5038,56.5038,56.2263,56.4543,4185.0
2025-04-23 14:20:00,56.91,57.15,56.75,57.1,7542.0,56.4146,56.6525,56.256,56.6029,7542.0
2025-04-23 14:25:00,57.11,57.49,57.11,57.44,14400.0,56.6129,56.9896,56.6129,56.94,14400.0
2025-04-23 14:30:00,57.37,57.4,57.05,57.27,8762.0,56.8706,56.9003,56.5534,56.7715,8762.0
2025-04-23 14:35:00,57.29,57.41,57.26,57.36,7172.0,56.7913,56.9102,56.7616,56.8607,7172.0
2025-04-23 14:40:00,57.4,57.55,57.38,57.55,3358.0,56.9003,57.049,56.8805,57.049,3358.0
2025-04-23 14:45:00,57.58,57.58,57.41,57.41,1625.0,57.0788,57.0788,56.9102,56.9102,1625.0
2025-04-23 14:50:00,57.47,57.59,57.47,57.53,12410.0,56.9697,57.0887,56.9697,57.0292,12410.0
2025-04-23 14:55:00,57.52,57.52,57.19,57.49,6384.0,57.0193,57.0193,56.6922,56.9896,6384.0
2025-04-23 15:00:00,57.49,57.86,57.27,57.79,15484.0,56.9896,57.3563,56.7715,57.2869,15484.0
2025-04-23 15:05:00,57.75,57.75,57.54,57.71,4785.0,57.2473,57.2473,57.0391,57.2076,4785.0
2025-04-23 15:10:00,57.7,57.7,57.47,57.69,9654.0,57.1977,57.1977,56.9697,57.1878,9654.0
2025-04-23 15:15:00,57.71,57.88,57.63,57.8,27063.0,57.2076,57.3762,57.1283,57.2969,27063.0
2025-04-23 15:20:00,57.81,57.97,57.73,57.96,14047.0,57.3068,57.4654,57.2275,57.4555,14047.0
2025-04-23 15:25:00,57.97,58.03,57.72,57.91,17856.0,57.4654,57.5249,57.2175,57.4059,17856.0
2025-04-23 15:30:00,57.87,57.87,57.54,57.78,18475.0,57.3662,57.3662,57.0391,57.277,18475.0
2025-04-23 15:35:00,57.76,58.09,57.76,57.97,11769.0,57.2572,57.5843,57.2572,57.4654,11769.0
2025-04-23 15:40:00,57.94,58.0,57.7,57.84,13922.0,57.4356,57.4951,57.1977,57.3365,13922.0
2025-04-23 15:45:00,57.84,58.01,57.64,57.64,11666.0,57.3365,57.505,57.1382,57.1382,11666.0
2025-04-23 15:50:00,57.55,57.64,57.15,57.23,41782.0,57.049,57.1382,56.6525,56.7318,41782.0
2025-04-23 15:55:00,57.22,57.66,57.19,57.65,52796.0,56.7219,57.1581,56.6922,57.1482,52796.0
2025-04-24 09:30:00,57.83,58.56,57.8,58.37,65893.0,57.3266,58.0502,57.2969,57.8619,65893.0
2025-04-24 09:35:00,58.45,58.55,58.18,58.21,46000.0,57.9412,58.0403,57.6735,57.7033,46000.0
2025-04-24 09:40:00,58.17,58.19,57.94,58.02,47729.0,57.6636,57.6835,57.4356,57.5149,47729.0
2025-04-24 09:45:00,57.99,58.06,57.75,57.89,30104.0,57.4852,57.5546,57.2473,57.3861,30104.0
2025-04-24 09:50:00,57.89,57.96,57.57,57.59,17478.0,57.3861,57.4555,57.0689,57.0887,17478.0
2025-04-24 09:55:00,57.64,57.69,57.44,57.46,28252.0,57.1382,57.1878,56.94,56.9598,28252.0
2025-04-24 10:00:00,57.51,57.66,57.34,57.45,35327.0,57.0094,57.1581,56.8409,56.9499,35327.0
2025-04-24 10:05:00,57.41,57.48,57.27,57.29,19364.0,56.9102,56.9796,56.7715,56.7913,19364.0
2025-04-24 10:10:00,57.34,57.44,57.27,57.27,18906.0,56.8409,56.94,56.7715,56.7715,18906.0
2025-04-24 10:15:00,57.31,57.44,57.11,57.11,31698.0,56.8111,56.94,56.6129,56.6129,31698.0
2025-04-24 10:20:00,57.09,57.09,56.79,56.81,31555.0,56.593,56.593,56.2956,56.3155,31555.0
2025-04-24 10:25:00,56.83,56.9,56.58,56.63,21365.0,56.3353,56.4047,56.0875,56.137,21365.0
2025-04-24 10:30:00,56.61,56.72,56.42,56.42,20957.0,56.1172,56.2263,55.9289,55.9289,20957.0
2025-04-24 10:35:00,56.42,56.46,56.24,56.43,24116.0,55.9289,55.9685,55.7504,55.9388,24116.0
2025-04-24 10:40:00,56.36,56.64,56.29,56.53,47233.0,55.8694,56.147,55.8,56.0379,47233.0
2025-04-24 10:45:00,56.51,56.83,56.49,56.62,24646.0,56.0181,56.3353,55.9983,56.1271,24646.0
2025-04-24 10:50:00,56.57,56.79,56.55,56.56,12979.0,56.0776,56.2956,56.0577,56.0676,12979.0
2025-04-24 10:55:00,56.51,56.51,56.39,56.47,12017.0,56.0181,56.0181,55.8991,55.9784,12017.0
2025-04-24 11:00:00,56.48,56.6,56.4,56.4,13633.0,55.9883,56.1073,55.909,55.909,13633.0
2025-04-24 11:05:00,56.42,56.51,56.33,56.47,36426.0,55.9289,56.0181,55.8396,55.9784,36426.0
2025-04-24 11:10:00,56.49,56.52,56.2,56.32,34360.0,55.9983,56.028,55.7108,55.8297,34360.0
2025-04-24 11:15:00,56.3,56.45,56.26,56.45,6081.0,55.8099,55.9586,55.7703,55.9586,6081.0
2025-04-24 11:20:00,56.43,56.52,56.34,56.5,13008.0,55.9388,56.028,55.8496,56.0082,13008.0
2025-04-24 11:25:00,56.5,56.7,56.48,56.61,10474.0,56.0082,56.2064,55.9883,56.1172,10474.0
2025-04-24 11:30:00,56.69,56.77,56.48,56.48,27923.0,56.1965,56.2758,55.9883,55.9883,27923.0
2025-04-24 11:35:00,56.51,56.58,56.42,56.5,5732.0,56.0181,56.0875,55.9289,56.0082,5732.0
2025-04-24 11:40:00,56.44,56.56,56.37,56.55,10063.0,55.9487,56.0676,55.8793,56.0577,10063.0
2025-04-24 11:45:00,56.56,56.58,56.37,56.44,32414.0,56.0676,56.0875,55.8793,55.9487,32414.0
2025-04-24 11:50:00,56.44,56.54,56.18,56.23,10895.0,55.9487,56.0478,55.691,55.7405,10895.0
2025-04-24 11:55:00,56.25,56.54,56.19,56.53,17371.0,55.7603,56.0478,55.7009,56.0379,17371.0
2025-04-24 12:00:00,56.47,56.54,56.39,56.43,7543.0,55.9784,56.0478,55.8991,55.9388,7543.0
2025-04-24 12:05:00,56.43,56.55,56.42,56.51,4711.0,55.9388,56.0577,55.9289,56.0181,4711.0
2025-04-24 12:10:00,56.48,56.49,56.18,56.2,7068.0,55.9883,55.9983,55.691,55.7108,7068.0
2025-04-24 12:15:00,56.2,56.2,55.94,56.06,22252.0,55.7108,55.7108,55.453,55.572,22252.0
2025-04-24 12:20:00,55.99,56.12,55.96,56.12,14995.0,55.5026,55.6315,55.4729,55.6315,14995.0
2025-04-24 12:25:00,56.15,56.18,55.8,55.97,84183.0,55.6612,55.691,55.3143,55.4828,84183.0
2025-04-24 12:30:00,55.95,56.03,55.72,55.82,17125.0,55.463,55.5423,55.235,55.3341,17125.0
2025-04-24 12:35:00,55.82,55.85,55.74,55.79,6795.0,55.3341,55.3638,55.2548,55.3043,6795.0
2025-04-24 12:40:00,55.82,55.89,55.75,55.84,9307.0,55.3341,55.4035,55.2647,55.3539,9307.0
2025-04-24 12:45:00,55.82,55.97,55.76,55.8,17401.0,55.3341,55.4828,55.2746,55.3143,17401.0
2025-04-24 12:50:00,55.81,55.88,55.76,55.77,7825.0,55.3242,55.3936,55.2746,55.2845,7825.0
2025-04-24 12:55:00,55.74,55.78,55.53,55.68,22726.0,55.2548,55.2944,55.0466,55.1953,22726.0
2025-04-24 13:00:00,55.7,55.83,55.66,55.8,9573.0,55.2151,55.344,55.1755,55.3143,9573.0
2025-04-24 13:05:00,55.76,55.92,55.72,55.92,13985.0,55.2746,55.4332,55.235,55.4332,13985.0
2025-04-24 13:10:00,55.89,55.93,55.81,55.82,10150.0,55.4035,55.4431,55.3242,55.3341,10150.0
2025-04-24 13:15:00,55.84,56.11,55.82,56.09,19259.0,55.3539,55.6216,55.3341,55.6017,19259.0
2025-04-24 13:20:00,56.06,56.1,55.95,55.96,7110.0,55.572,55.6117,55.463,55.4729,7110.0
2025-04-24 13:25:00,55.89,55.89,55.79,55.88,5612.0,55.4035,55.4035,55.3043,55.3936,5612.0
2025-04-24 13:30:00,55.8,55.91,55.7,55.89,6856.0,55.3143,55.4233,55.2151,55.4035,6856.0
2025-04-24 13:35:00,55.9,55.93,55.75,55.83,24978.0,55.4134,55.4431,55.2647,55.344,24978.0
2025-04-24 13:40:00,55.78,55.97,55.78,55.93,5324.0,55.2944,55.4828,55.2944,55.4431,5324.0
2025-04-24 13:45:00,56.01,56.01,55.86,55.9,2568.0,55.5224,55.5224,55.3737,55.4134,2568.0
2025-04-24 13:50:00,55.87,55.94,55.78,55.79,8613.0,55.3837,55.453,55.2944,55.3043,8613.0
2025-04-24 13:55:00,55.88,55.93,55.84,55.93,5608.0,55.3936,55.4431,55.3539,55.4431,5608.0
2025-04-24 14:00:00,55.82,55.83,55.71,55.72,4850.0,55.3341,55.344,55.225,55.235,4850.0
2025-04-24 14:05:00,55.72,55.8,55.57,55.79,15307.0,55.235,55.3143,55.0863,55.3043,15307.0
2025-04-24 14:10:00,55.78,55.9,55.78,55.84,7401.0,55.2944,55.4134,55.2944,55.3539,7401.0
2025-04-24 14:15:00,55.86,55.99,55.8,55.89,5476.0,55.3737,55.5026,55.3143,55.4035,5476.0
2025-04-24 14:20:00,56.02,56.03,55.91,55.91,2450.0,55.5323,55.5423,55.4233,55.4233,2450.0
2025-04-24 14:25:00,55.87,55.88,55.82,55.85,3895.0,55.3837,55.3936,55.3341,55.3638,3895.0
2025-04-24 14:30:00,55.83,55.83,55.63,55.64,14373.0,55.344,55.344,55.1457,55.1557,14373.0
2025-04-24 14:35:00,55.64,55.64,55.51,55.54,10838.0,55.1557,55.1557,55.0268,55.0565,10838.0
2025-04-24 14:40:00,55.51,55.57,55.46,55.51,11316.0,55.0268,55.0863,54.9772,55.0268,11316.0
2025-04-24 14:45:00,55.51,55.56,55.47,55.5,7468.0,55.0268,55.0764,54.9871,55.0169,7468.0
2025-04-24 14:50:00,55.51,55.51,55.39,55.47,8374.0,55.0268,55.0268,54.9078,54.9871,8374.0
2025-04-24 14:55:00,55.49,55.58,55.49,55.56,19632.0,55.007,55.0962,55.007,55.0764,19632.0
2025-04-24 15:00:00,55.58,55.83,55.58,55.82,24410.0,55.0962,55.344,55.0962,55.3341,24410.0
2025-04-24 15:05:00,55.77,55.83,55.72,55.81,10805.0,55.2845,55.344,55.235,55.3242,10805.0
2025-04-24 15:10:00,55.83,56.06,55.83,55.92,21733.0,55.344,55.572,55.344,55.4332,21733.0
2025-04-24 15:15:00,55.91,55.93,55.72,55.72,11228.0,55.4233,55.4431,55.235,55.235,11228.0
2025-04-24 15:20:00,55.73,55.78,55.59,55.74,9700.0,55.2449,55.2944,55.1061,55.2548,9700.0
2025-04-24 15:25:00,55.73,55.84,55.62,55.84,15702.0,55.2449,55.3539,55.1358,55.3539,15702.0
2025-04-24 15:30:00,55.84,55.86,55.7,55.76,18338.0,55.3539,55.3737,55.2151,55.2746,18338.0
2025-04-24 15:35:00,55.8,55.9,55.42,55.46,31716.0,55.3143,55.4134,54.9376,54.9772,31716.0
2025-04-24 15:40:00,55.45,55.47,55.32,55.37,14810.0,54.9673,54.9871,54.8384,54.888,14810.0
2025-04-24 15:45:00,55.36,55.4,55.16,55.19,25347.0,54.8781,54.9177,54.6798,54.7096,25347.0
2025-04-24 15:50:00,55.19,55.49,55.12,55.27,47377.0,54.7096,55.007,54.6402,54.7889,47377.0
2025-04-24 15:55:00,55.24,55.47,55.22,55.47,47529.0,54.7591,54.9871,54.7393,54.9871,47529.0
2025-04-25 09:30:00,55.95,56.0,55.63,55.77,104900.0,55.463,55.5125,55.1457,55.2845,104900.0
2025-04-25 09:35:00,55.76,55.79,55.54,55.59,88825.0,55.2746,55.3043,55.0565,55.1061,88825.0
2025-04-25 09:40:00,55.6,55.9,55.54,55.87,41453.0,55.116,55.4134,55.0565,55.3837,41453.0
2025-04-25 09:45:00,55.9,56.21,55.85,56.2,58909.0,55.4134,55.7207,55.3638,55.7108,58909.0
2025-04-25 09:50:00,56.2,56.39,56.08,56.36,53174.0,55.7108,55.8991,55.5918,55.8694,53174.0
2025-04-25 09:55:00,56.35,56.52,56.26,56.51,88991.0,55.8595,56.028,55.7703,56.0181,88991.0
2025-04-25 10:00:00,56.36,56.5,56.16,56.44,72047.0,55.8694,56.0082,55.6711,55.9487,72047.0
2025-04-25 10:05:00,56.44,56.44,55.98,56.01,61982.0,55.9487,55.9487,55.4927,55.5224,61982.0
2025-04-25 10:10:00,56.01,56.15,55.97,56.07,42931.0,55.5224,55.6612,55.4828,55.5819,42931.0
2025-04-25 10:15:00,56.08,56.35,56.01,56.35,34538.0,55.5918,55.8595,55.5224,55.8595,34538.0
2025-04-25 10:20:00,56.34,57.07,56.31,56.67,57029.0,55.8496,56.5732,55.8198,56.1767,57029.0
2025-04-25 10:25:00,56.67,57.03,56.67,56.87,42532.0,56.1767,56.5336,56.1767,56.3749,42532.0
2025-04-25 10:30:00,56.83,57.09,56.74,56.81,52730.0,56.3353,56.593,56.2461,56.3155,52730.0
2025-04-25 10:35:00,56.79,56.83,56.63,56.65,36730.0,56.2956,56.3353,56.137,56.1569,36730.0
2025-04-25 10:40:00,56.68,56.69,56.39,56.4,35420.0,56.1866,56.1965,55.8991,55.909,35420.0
2025-04-25 10:45:00,56.46,56.51,56.4,56.46,13478.0,55.9685,56.0181,55.909,55.9685,13478.0
2025-04-25 10:50:00,56.4,56.5,56.32,56.44,8906.0,55.909,56.0082,55.8297,55.9487,8906.0
2025-04-25 10:55:00,56.48,56.63,56.4,56.43,30467.0,55.9883,56.137,55.909,55.9388,30467.0
2025-04-25 11:00:00,56.4,56.53,56.28,56.33,15656.0,55.909,56.0379,55.7901,55.8396,15656.0
2025-04-25 11:05:00,56.31,56.34,56.24,56.29,24891.0,55.8198,55.8496,55.7504,55.8,24891.0
2025-04-25 11:10:00,56.27,56.27,56.11,56.2,12184.0,55.7802,55.7802,55.6216,55.7108,12184.0
2025-04-25 11:15:00,56.15,56.47,56.15,56.33,7836.0,55.6612,55.9784,55.6612,55.8396,7836.0
2025-04-25 11:20:00,56.29,56.3,56.19,56.22,12601.0,55.8,55.8099,55.7009,55.7306,12601.0
2025-04-25 11:25:00,56.24,56.52,56.24,56.52,11458.0,55.7504,56.028,55.7504,56.028,11458.0
2025-04-25 11:30:00,56.5,56.54,56.38,56.5,13044.0,56.0082,56.0478,55.8892,56.0082,13044.0
2025-04-25 11:35:00,56.48,56.71,56.48,56.59,17325.0,55.9883,56.2163,55.9883,56.0974,17325.0
2025-04-25 11:40:00,56.48,56.63,56.4,56.61,14333.0,55.9883,56.137,55.909,56.1172,14333.0
2025-04-25 11:45:00,56.65,56.65,56.47,56.49,7941.0,56.1569,56.1569,55.9784,55.9983,7941.0
2025-04-25 11:50:00,56.43,56.43,56.23,56.24,4058.0,55.9388,55.9388,55.7405,55.7504,4058.0
2025-04-25 11:55:00,56.24,56.25,56.15,56.22,15358.0,55.7504,55.7603,55.6612,55.7306,15358.0
2025-04-25 12:00:00,56.16,56.17,56.07,56.13,6233.0,55.6711,55.681,55.5819,55.6414,6233.0
2025-04-25 12:05:00,56.13,56.14,56.04,56.07,28862.0,55.6414,55.6513,55.5522,55.5819,28862.0
2025-04-25 12:10:00,56.0,56.06,55.97,56.01,15267.0,55.5125,55.572,55.4828,55.5224,15267.0
2025-04-25 12:15:00,56.01,56.07,55.99,56.01,9497.0,55.5224,55.5819,55.5026,55.5224,9497.0
2025-04-25 12:20:00,55.98,56.02,55.83,55.83,15203.0,55.4927,55.5323,55.344,55.344,15203.0
2025-04-25 12:25:00,55.85,55.9,55.8,55.9,6001.0,55.3638,55.4134,55.3143,55.4134,6001.0
2025-04-25 12:30:00,55.89,55.94,55.88,55.92,6443.0,55.4035,55.453,55.3936,55.4332,6443.0
2025-04-25 12:35:00,55.86,55.91,55.79,55.91,6197.0,55.3737,55.4233,55.3043,55.4233,6197.0
2025-04-25 12:40:00,55.91,55.91,55.81,55.83,3131.0,55.4233,55.4233,55.3242,55.344,3131.0
2025-04-25 12:45:00,55.81,56.12,55.81,55.99,31316.0,55.3242,55.6315,55.3242,55.5026,31316.0
2025-04-25 12:50:00,56.03,56.06,55.85,55.85,11525.0,55.5423,55.572,55.3638,55.3638,11525.0
2025-04-25 12:55:00,55.84,55.86,55.79,55.85,3675.0,55.3539,55.3737,55.3043,55.3638,3675.0
2025-04-25 13:00:00,55.85,55.89,55.77,55.77,8143.0,55.3638,55.4035,55.2845,55.2845,8143.0
2025-04-25 13:05:00,55.8,55.8,55.7,55.72,21193.0,55.3143,55.3143,55.2151,55.235,21193.0
2025-04-25 13:10:00,55.73,55.73,55.57,55.57,7819.0,55.2449,55.2449,55.0863,55.0863,7819.0
2025-04-25 13:15:00,55.6,55.66,55.51,55.51,27291.0,55.116,55.1755,55.0268,55.0268,27291.0
2025-04-25 13:20:00,55.5,55.54,55.42,55.47,14803.0,55.0169,55.0565,54.9376,54.9871,14803.0
2025-04-25 13:25:00,55.42,55.46,55.38,55.38,3474.0,54.9376,54.9772,54.8979,54.8979,3474.0
2025-04-25 13:30:00,55.4,55.56,55.35,55.45,20793.0,54.9177,55.0764,54.8682,54.9673,20793.0
2025-04-25 13:35:00,55.45,55.89,55.39,55.8,91137.0,54.9673,55.4035,54.9078,55.3143,91137.0
2025-04-25 13:40:00,55.88,55.91,55.58,55.79,34843.0,55.3936,55.4233,55.0962,55.3043,34843.0
2025-04-25 13:45:00,55.85,56.1,55.84,55.94,37689.0,55.3638,55.6117,55.3539,55.453,37689.0
2025-04-25 13:50:00,56.02,56.22,56.0,56.21,58686.0,55.5323,55.7306,55.5125,55.7207,58686.0
2025-04-25 13:55:00,56.2,56.44,56.16,56.22,16427.0,55.7108,55.9487,55.6711,55.7306,16427.0
2025-04-25 14:00:00,56.21,56.31,55.93,56.03,42451.0,55.7207,55.8198,55.4431,55.5423,42451.0
2025-04-25 14:05:00,55.97,55.99,55.81,55.85,3956.0,55.4828,55.5026,55.3242,55.3638,3956.0
2025-04-25 14:10:00,55.84,55.95,55.83,55.87,11920.0,55.3539,55.463,55.344,55.3837,11920.0
2025-04-25 14:15:00,55.89,55.89,55.79,55.83,1666.0,55.4035,55.4035,55.3043,55.344,1666.0
2025-04-25 14:20:00,55.76,55.76,55.6,55.65,23699.0,55.2746,55.2746,55.116,55.1656,23699.0
2025-04-25 14:25:00,55.64,55.79,55.59,55.66,8354.0,55.1557,55.3043,55.1061,55.1755,8354.0
2025-04-25 14:30:00,55.69,55.72,55.66,55.71,17124.0,55.2052,55.235,55.1755,55.225,17124.0
2025-04-25 14:35:00,55.58,55.6,55.48,55.49,21975.0,55.0962,55.116,54.997,55.007,21975.0
2025-04-25 14:40:00,55.46,55.48,55.43,55.46,10446.0,54.9772,54.997,54.9475,54.9772,10446.0
2025-04-25 14:45:00,55.47,55.49,55.4,55.48,8068.0,54.9871,55.007,54.9177,54.997,8068.0
2025-04-25 14:50:00,55.5,55.79,55.45,55.45,31956.0,55.0169,55.3043,54.9673,54.9673,31956.0
2025-04-25 14:55:00,55.49,55.65,55.49,55.58,7600.0,55.007,55.1656,55.007,55.0962,7600.0
2025-04-25 15:00:00,55.59,55.6,55.4,55.42,13216.0,55.1061,55.116,54.9177,54.9376,13216.0
2025-04-25 15:05:00,55.4,55.47,55.35,55.43,15580.0,54.9177,54.9871,54.8682,54.9475,15580.0
2025-04-25 15:10:00,55.46,55.61,55.43,55.61,21794.0,54.9772,55.1259,54.9475,55.1259,21794.0
2025-04-25 15:15:00,55.57,55.64,55.43,55.53,24456.0,55.0863,55.1557,54.9475,55.0466,24456.0
2025-04-25 15:20:00,55.52,55.53,55.35,55.37,13288.0,55.0367,55.0466,54.8682,54.888,13288.0
2025-04-25 15:25:00,55.38,55.64,55.38,55.58,26088.0,54.8979,55.1557,54.8979,55.0962,26088.0
2025-04-25 15:30:00,55.65,55.73,55.59,55.65,11253.0,55.1656,55.2449,55.1061,55.1656,11253.0
2025-04-25 15:35:00,55.75,55.78,55.57,55.76,8178.0,55.2647,55.2944,55.0863,55.2746,8178.0
2025-04-25 15:40:00,55.72,55.85,55.66,55.7,16529.0,55.235,55.3638,55.1755,55.2151,16529.0
2025-04-25 15:45:00,55.69,55.82,55.69,55.71,13065.0,55.2052,55.3341,55.2052,55.225,13065.0
2025-04-25 15:50:00,55.69,55.74,55.38,55.47,33521.0,55.2052,55.2548,54.8979,54.9871,33521.0
2025-04-25 15:55:00,55.46,55.59,55.37,55.49,37275.0,54.9772,55.1061,54.888,55.007,37275.0
2025-04-28 09:30:00,55.24,55.24,54.55,54.76,69709.0,54.7591,54.7591,54.0751,54.2833,69709.0
2025-04-28 09:35:00,54.75,54.83,54.4,54.57,92309.0,54.2734,54.3527,53.9264,54.095,92309.0
2025-04-28 09:40:00,54.54,54.57,54.2,54.3,49315.0,54.0652,54.095,53.7282,53.8273,49315.0
2025-04-28 09:45:00,54.3,54.77,54.28,54.58,91851.0,53.8273,54.2932,53.8075,54.1049,91851.0
2025-04-28 09:50:00,54.57,54.83,54.57,54.83,24859.0,54.095,54.3527,54.095,54.3527,24859.0
2025-04-28 09:55:00,54.83,55.12,54.78,55.11,50932.0,54.3527,54.6402,54.3031,54.6303,50932.0
2025-04-28 10:00:00,55.12,55.21,54.84,54.85,39390.0,54.6402,54.7294,54.3626,54.3725,39390.0
2025-04-28 10:05:00,54.83,54.92,54.77,54.88,15860.0,54.3527,54.4419,54.2932,54.4023,15860.0
2025-04-28 10:10:00,54.84,54.97,54.82,54.9,18833.0,54.3626,54.4915,54.3428,54.4221,18833.0
2025-04-28 10:15:00,54.89,54.89,54.73,54.73,10417.0,54.4122,54.4122,54.2536,54.2536,10417.0
2025-04-28 10:20:00,54.71,54.73,54.49,54.49,22230.0,54.2338,54.2536,54.0157,54.0157,22230.0
2025-04-28 10:25:00,54.51,54.83,54.5,54.8,8653.0,54.0355,54.3527,54.0256,54.323,8653.0
2025-04-28 10:30:00,54.8,55.19,54.8,54.97,27122.0,54.323,54.7096,54.323,54.4915,27122.0
2025-04-28 10:35:00,54.98,55.03,54.76,54.81,21625.0,54.5014,54.551,54.2833,54.3329,21625.0
2025-04-28 10:40:00,54.81,55.13,54.73,54.75,9974.0,54.3329,54.6501,54.2536,54.2734,9974.0
2025-04-28 10:45:00,54.78,54.78,54.65,54.68,17711.0,54.3031,54.3031,54.1743,54.204,17711.0
2025-04-28 10:50:00,54.7,54.95,54.69,54.89,22979.0,54.2238,54.4717,54.2139,54.4122,22979.0
2025-04-28 10:55:00,54.85,54.95,54.84,54.9,11080.0,54.3725,54.4717,54.3626,54.4221,11080.0
2025-04-28 11:00:00,54.9,54.92,54.83,54.86,26125.0,54.4221,54.4419,54.3527,54.3824,26125.0
2025-04-28 11:05:00,54.89,55.19,54.84,55.15,34969.0,54.4122,54.7096,54.3626,54.6699,34969.0
2025-04-28 11:10:00,55.15,55.25,54.98,54.99,22267.0,54.6699,54.7691,54.5014,54.5113,22267.0
2025-04-28 11:15:00,55.03,55.16,55.03,55.11,19529.0,54.551,54.6798,54.551,54.6303,19529.0
2025-04-28 11:20:00,55.11,55.47,55.09,55.44,24717.0,54.6303,54.9871,54.6104,54.9574,24717.0
2025-04-28 11:25:00,55.45,55.67,55.43,55.62,23629.0,54.9673,55.1854,54.9475,55.1358,23629.0
2025-04-28 11:30:00,55.63,55.73,55.52,55.73,33005.0,55.1457,55.2449,55.0367,55.2449,33005.0
2025-04-28 11:35:00,55.75,55.8,55.53,55.56,25495.0,55.2647,55.3143,55.0466,55.0764,25495.0
2025-04-28 11:40:00,55.55,55.59,55.38,55.59,20119.0,55.0664,55.1061,54.8979,55.1061,20119.0
2025-04-28 11:45:00,55.65,55.72,55.59,55.69,20007.0,55.1656,55.235,55.1061,55.2052,20007.0
2025-04-28 11:50:00,55.68,55.69,55.46,55.62,20381.0,55.1953,55.2052,54.9772,55.1358,20381.0
2025-04-28 11:55:00,55.63,55.77,55.55,55.68,8965.0,55.1457,55.2845,55.0664,55.1953,8965.0
2025-04-28 12:00:00,55.68,55.93,55.66,55.91,14103.0,55.1953,55.4431,55.1755,55.4233,14103.0
2025-04-28 12:05:00,55.91,56.05,55.9,56.01,37260.0,55.4233,55.5621,55.4134,55.5224,37260.0
2025-04-28 12:10:00,55.99,56.07,55.96,55.99,8366.0,55.5026,55.5819,55.4729,55.5026,8366.0
2025-04-28 12:15:00,55.9,55.92,55.81,55.85,30168.0,55.4134,55.4332,55.3242,55.3638,30168.0
2025-04-28 12:20:00,55.86,56.03,55.85,55.95,14726.0,55.3737,55.5423,55.3638,55.463,14726.0
2025-04-28 12:25:00,55.94,56.17,55.94,56.1,11290.0,55.453,55.681,55.453,55.6117,11290.0
2025-04-28 12:30:00,56.08,56.11,55.93,56.07,12880.0,55.5918,55.6216,55.4431,55.5819,12880.0
2025-04-28 12:35:00,56.02,56.06,55.88,55.92,17585.0,55.5323,55.572,55.3936,55.4332,17585.0
2025-04-28 12:40:00,55.97,55.97,55.86,55.9,13146.0,55.4828,55.4828,55.3737,55.4134,13146.0
2025-04-28 12:45:00,55.91,55.94,55.79,55.79,14360.0,55.4233,55.453,55.3043,55.3043,14360.0
2025-04-28 12:50:00,55.8,56.0,55.8,55.93,3382.0,55.3143,55.5125,55.3143,55.4431,3382.0
2025-04-28 12:55:00,55.99,56.18,55.99,56.09,42137.0,55.5026,55.691,55.5026,55.6017,42137.0
2025-04-28 13:00:00,56.05,56.11,55.96,56.05,5058.0,55.5621,55.6216,55.4729,55.5621,5058.0
2025-04-28 13:05:00,56.09,56.17,56.01,56.17,9225.0,55.6017,55.681,55.5224,55.681,9225.0
2025-04-28 13:10:00,56.18,56.33,56.17,56.33,37490.0,55.691,55.8396,55.681,55.8396,37490.0
2025-04-28 13:15:00,56.32,56.38,56.18,56.2,25846.0,55.8297,55.8892,55.691,55.7108,25846.0
2025-04-28 13:20:00,56.23,56.28,56.22,56.24,6273.0,55.7405,55.7901,55.7306,55.7504,6273.0
2025-04-28 13:25:00,56.27,56.34,56.11,56.34,16797.0,55.7802,55.8496,55.6216,55.8496,16797.0
2025-04-28 13:30:00,56.4,56.47,56.3,56.3,15662.0,55.909,55.9784,55.8099,55.8099,15662.0
2025-04-28 13:35:00,56.3,56.36,56.15,56.15,8729.0,55.8099,55.8694,55.6612,55.6612,8729.0
2025-04-28 13:40:00,56.16,56.22,56.06,56.06,21688.0,55.6711,55.7306,55.572,55.572,21688.0
2025-04-28 13:45:00,56.09,56.1,55.97,56.0,13521.0,55.6017,55.6117,55.4828,55.5125,13521.0
2025-04-28 13:50:00,55.94,55.96,55.88,55.92,24750.0,55.453,55.4729,55.3936,55.4332,24750.0
2025-04-28 13:55:00,55.94,55.94,55.73,55.79,23101.0,55.453,55.453,55.2449,55.3043,23101.0
2025-04-28 14:00:00,55.76,55.79,55.67,55.73,15148.0,55.2746,55.3043,55.1854,55.2449,15148.0
2025-04-28 14:05:00,55.72,55.74,55.63,55.64,22992.0,55.235,55.2548,55.1457,55.1557,22992.0
2025-04-28 14:10:00,55.73,55.83,55.72,55.79,13357.0,55.2449,55.344,55.235,55.3043,13357.0
2025-04-28 14:15:00,55.77,55.88,55.74,55.83,9631.0,55.2845,55.3936,55.2548,55.344,9631.0
2025-04-28 14:20:00,55.87,55.87,55.66,55.66,14427.0,55.3837,55.3837,55.1755,55.1755,14427.0
2025-04-28 14:25:00,55.67,55.67,55.49,55.55,19255.0,55.1854,55.1854,55.007,55.0664,19255.0
2025-04-28 14:30:00,55.55,55.69,55.52,55.69,23259.0,55.0664,55.2052,55.0367,55.2052,23259.0
2025-04-28 14:35:00,55.63,55.72,55.55,55.59,26866.0,55.1457,55.235,55.0664,55.1061,26866.0
2025-04-28 14:40:00,55.6,55.63,55.54,55.62,13069.0,55.116,55.1457,55.0565,55.1358,13069.0
2025-04-28 14:45:00,55.68,55.69,55.51,55.59,17050.0,55.1953,55.2052,55.0268,55.1061,17050.0
2025-04-28 14:50:00,55.5,55.57,55.49,55.56,24540.0,55.0169,55.0863,55.007,55.0764,24540.0
2025-04-28 14:55:00,55.49,55.58,55.49,55.51,5850.0,55.007,55.0962,55.007,55.0268,5850.0
2025-04-28 15:00:00,55.56,55.59,55.36,55.4,42941.0,55.0764,55.1061,54.8781,54.9177,42941.0
2025-04-28 15:05:00,55.39,55.44,55.21,55.22,47508.0,54.9078,54.9574,54.7294,54.7393,47508.0
2025-04-28 15:10:00,55.24,55.32,55.21,55.22,25253.0,54.7591,54.8384,54.7294,54.7393,25253.0
2025-04-28 15:15:00,55.23,55.25,55.14,55.16,15534.0,54.7492,54.7691,54.66,54.6798,15534.0
2025-04-28 15:20:00,55.16,55.17,54.98,55.01,16998.0,54.6798,54.6897,54.5014,54.5311,16998.0
2025-04-28 15:25:00,55.0,55.09,54.99,55.06,20674.0,54.5212,54.6104,54.5113,54.5807,20674.0
2025-04-28 15:30:00,55.05,55.12,55.0,55.07,26625.0,54.5708,54.6402,54.5212,54.5906,26625.0
2025-04-28 15:35:00,55.11,55.26,54.99,55.12,40294.0,54.6303,54.779,54.5113,54.6402,40294.0
2025-04-28 15:40:00,55.14,55.17,55.04,55.05,11383.0,54.66,54.6897,54.5609,54.5708,11383.0
2025-04-28 15:45:00,55.05,55.06,54.91,54.93,14586.0,54.5708,54.5807,54.432,54.4518,14586.0
2025-04-28 15:50:00,54.93,54.95,54.63,54.73,40337.0,54.4518,54.4717,54.1544,54.2536,40337.0
2025-04-28 15:55:00,54.72,55.04,54.71,55.02,89190.0,54.2437,54.5609,54.2338,54.5411,89190.0
2025-04-29 09:30:00,55.03,55.03,54.64,54.65,81235.0,54.551,54.551,54.1644,54.1743,81235.0
2025-04-29 09:35:00,54.66,54.78,54.5,54.61,45773.0,54.1842,54.3031,54.0256,54.1346,45773.0
2025-04-29 09:40:00,54.55,54.64,54.39,54.52,34888.0,54.0751,54.1644,53.9165,54.0454,34888.0
2025-04-29 09:45:00,54.54,54.54,54.38,54.39,26242.0,54.0652,54.0652,53.9066,53.9165,26242.0
2025-04-29 09:50:00,54.4,54.4,54.16,54.37,65464.0,53.9264,53.9264,53.6885,53.8967,65464.0
2025-04-29 09:55:00,54.39,54.52,54.22,54.52,22583.0,53.9165,54.0454,53.748,54.0454,22583.0
2025-04-29 10:00:00,54.47,54.71,54.41,54.41,56966.0,53.9958,54.2338,53.9364,53.9364,56966.0
2025-04-29 10:05:00,54.42,54.43,54.06,54.24,67140.0,53.9463,53.9562,53.5894,53.7678,67140.0
2025-04-29 10:10:00,54.22,54.45,54.22,54.34,26234.0,53.748,53.976,53.748,53.867,26234.0
2025-04-29 10:15:00,54.4,54.58,54.36,54.52,67062.0,53.9264,54.1049,53.8868,54.0454,67062.0
2025-04-29 10:20:00,54.53,54.9,54.51,54.86,56159.0,54.0553,54.4221,54.0355,54.3824,56159.0
2025-04-29 10:25:00,54.9,55.05,54.87,54.97,64499.0,54.4221,54.5708,54.3924,54.4915,64499.0
2025-04-29 10:30:00,54.92,54.94,54.67,54.68,17915.0,54.4419,54.4617,54.1941,54.204,17915.0
2025-04-29 10:35:00,54.65,54.67,54.33,54.35,24157.0,54.1743,54.1941,53.8571,53.8769,24157.0
2025-04-29 10:40:00,54.36,54.44,54.27,54.36,16738.0,53.8868,53.9661,53.7976,53.8868,16738.0
2025-04-29 10:45:00,54.38,54.38,54.19,54.22,20253.0,53.9066,53.9066,53.7183,53.748,20253.0
2025-04-29 10:50:00,54.22,54.33,54.04,54.05,23175.0,53.748,53.8571,53.5696,53.5795,23175.0
2025-04-29 10:55:00,54.07,54.07,53.87,53.89,23119.0,53.5993,53.5993,53.4011,53.4209,23119.0
2025-04-29 11:00:00,53.88,54.16,53.82,54.13,25439.0,53.411,53.6885,53.3515,53.6588,25439.0
2025-04-29 11:05:00,54.1,54.17,53.96,54.01,6770.0,53.6291,53.6985,53.4903,53.5398,6770.0
2025-04-29 11:10:00,54.0,54.13,53.98,54.04,6922.0,53.5299,53.6588,53.5101,53.5696,6922.0
2025-04-29 11:15:00,54.06,54.26,54.0,54.25,7857.0,53.5894,53.7877,53.5299,53.7778,7857.0
2025-04-29 11:20:00,54.24,54.36,54.14,54.22,10139.0,53.7678,53.8868,53.6687,53.748,10139.0
2025-04-29 11:25:00,54.23,54.24,53.94,53.99,8526.0,53.7579,53.7678,53.4705,53.52,8526.0
2025-04-29 11:30:00,53.99,54.35,53.99,54.35,13556.0,53.52,53.8769,53.52,53.8769,13556.0
2025-04-29 11:35:00,54.32,54.41,54.13,54.18,8807.0,53.8471,53.9364,53.6588,53.7084,8807.0
2025-04-29 11:40:00,54.12,54.12,53.98,54.0,5350.0,53.6489,53.6489,53.5101,53.5299,5350.0
2025-04-29 11:45:00,53.99,54.1,53.96,54.03,34179.0,53.52,53.6291,53.4903,53.5597,34179.0
2025-04-29 11:50:00,54.06,54.21,53.99,54.13,7549.0,53.5894,53.7381,53.52,53.6588,7549.0
2025-04-29 11:55:00,54.15,54.33,54.13,54.27,7143.0,53.6786,53.8571,53.6588,53.7976,7143.0
2025-04-29 12:00:00,54.28,54.28,53.98,54.02,5898.0,53.8075,53.8075,53.5101,53.5498,5898.0
2025-04-29 12:05:00,54.0,54.01,53.78,53.81,17114.0,53.5299,53.5398,53.3118,53.3416,17114.0
2025-04-29 12:10:00,53.82,53.86,53.79,53.83,21222.0,53.3515,53.3912,53.3218,53.3614,21222.0
2025-04-29 12:15:00,53.82,53.96,53.8,53.89,17863.0,53.3515,53.4903,53.3317,53.4209,17863.0
2025-04-29 12:20:00,53.96,53.98,53.9,53.93,5069.0,53.4903,53.5101,53.4308,53.4605,5069.0
2025-04-29 12:25:00,53.94,54.0,53.85,53.85,11493.0,53.4705,53.5299,53.3812,53.3812,11493.0
2025-04-29 12:30:00,53.87,53.99,53.82,53.83,13212.0,53.4011,53.52,53.3515,53.3614,13212.0
2025-04-29 12:35:00,53.83,54.12,53.82,54.08,6000.0,53.3614,53.6489,53.3515,53.6092,6000.0
2025-04-29 12:40:00,54.05,54.07,53.97,54.01,8160.0,53.5795,53.5993,53.5002,53.5398,8160.0
2025-04-29 12:45:00,54.03,54.52,54.03,54.43,40054.0,53.5597,54.0454,53.5597,53.9562,40054.0
2025-04-29 12:50:00,54.43,54.47,54.34,54.37,10165.0,53.9562,53.9958,53.867,53.8967,10165.0
2025-04-29 12:55:00,54.39,54.6,54.38,54.49,13543.0,53.9165,54.1247,53.9066,54.0157,13543.0
2025-04-29 13:00:00,54.48,54.57,54.47,54.49,7052.0,54.0058,54.095,53.9958,54.0157,7052.0
2025-04-29 13:05:00,54.45,54.45,54.36,54.41,3870.0,53.976,53.976,53.8868,53.9364,3870.0
2025-04-29 13:10:00,54.47,54.54,54.37,54.38,2848.0,53.9958,54.0652,53.8967,53.9066,2848.0
2025-04-29 13:15:00,54.37,54.38,54.1,54.1,5026.0,53.8967,53.9066,53.6291,53.6291,5026.0
2025-04-29 13:20:00,54.1,54.15,54.05,54.06,4826.0,53.6291,53.6786,53.5795,53.5894,4826.0
2025-04-29 13:25:00,54.05,54.16,54.0,54.02,6987.0,53.5795,53.6885,53.5299,53.5498,6987.0
2025-04-29 13:30:00,54.05,54.05,54.0,54.04,20855.0,53.5795,53.5795,53.5299,53.5696,20855.0
2025-04-29 13:35:00,53.98,53.98,53.87,53.87,7838.0,53.5101,53.5101,53.4011,53.4011,7838.0
2025-04-29 13:40:00,53.85,53.85,53.73,53.73,31681.0,53.3812,53.3812,53.2623,53.2623,31681.0
2025-04-29 13:45:00,53.75,53.81,53.46,53.51,92239.0,53.2821,53.3416,52.9946,53.0442,92239.0
2025-04-29 13:50:00,53.49,53.63,53.46,53.54,21577.0,53.0244,53.1632,52.9946,53.0739,21577.0
2025-04-29 13:55:00,53.54,53.56,53.44,53.55,21367.0,53.0739,53.0938,52.9748,53.0838,21367.0
2025-04-29 14:00:00,53.55,53.55,53.41,53.41,13448.0,53.0838,53.0838,52.9451,52.9451,13448.0
2025-04-29 14:05:00,53.4,53.61,53.37,53.57,22797.0,52.9352,53.1433,52.9054,53.1037,22797.0
2025-04-29 14:10:00,53.55,53.64,53.55,53.6,17225.0,53.0838,53.1731,53.0838,53.1334,17225.0
2025-04-29 14:15:00,53.59,53.6,53.49,53.57,20115.0,53.1235,53.1334,53.0244,53.1037,20115.0
2025-04-29 14:20:00,53.62,53.76,53.59,53.67,17181.0,53.1532,53.292,53.1235,53.2028,17181.0
2025-04-29 14:25:00,53.72,53.73,53.55,53.6,17155.0,53.2524,53.2623,53.0838,53.1334,17155.0
2025-04-29 14:30:00,53.6,53.67,53.55,53.57,14917.0,53.1334,53.2028,53.0838,53.1037,14917.0
2025-04-29 14:35:00,53.58,53.58,53.5,53.5,7997.0,53.1136,53.1136,53.0343,53.0343,7997.0
2025-04-29 14:40:00,53.5,53.62,53.48,53.57,13846.0,53.0343,53.1532,53.0145,53.1037,13846.0
2025-04-29 14:45:00,53.58,53.67,53.58,53.64,6631.0,53.1136,53.2028,53.1136,53.1731,6631.0
2025-04-29 14:50:00,53.66,53.77,53.6,53.63,10024.0,53.1929,53.3019,53.1334,53.1632,10024.0
2025-04-29 14:55:00,53.61,53.74,53.59,53.73,3714.0,53.1433,53.2722,53.1235,53.2623,3714.0
2025-04-29 15:00:00,53.7,53.7,53.57,53.64,7749.0,53.2325,53.2325,53.1037,53.1731,7749.0
2025-04-29 15:05:00,53.69,53.7,53.45,53.63,30402.0,53.2226,53.2325,52.9847,53.1632,30402.0
2025-04-29 15:10:00,53.58,53.59,53.5,53.55,18972.0,53.1136,53.1235,53.0343,53.0838,18972.0
2025-04-29 15:15:00,53.55,53.62,53.51,53.61,4525.0,53.0838,53.1532,53.0442,53.1433,4525.0
2025-04-29 15:20:00,53.59,53.59,53.49,53.49,6095.0,53.1235,53.1235,53.0244,53.0244,6095.0
2025-04-29 15:25:00,53.51,53.65,53.47,53.57,10890.0,53.0442,53.183,53.0045,53.1037,10890.0
2025-04-29 15:30:00,53.53,53.61,53.52,53.57,8251.0,53.064,53.1433,53.0541,53.1037,8251.0
2025-04-29 15:35:00,53.61,53.65,53.58,53.61,8098.0,53.1433,53.183,53.1136,53.1433,8098.0
2025-04-29 15:40:00,53.62,53.72,53.59,53.69,20781.0,53.1532,53.2524,53.1235,53.2226,20781.0
2025-04-29 15:45:00,53.68,53.72,53.49,53.5,7154.0,53.2127,53.2524,53.0244,53.0343,7154.0
2025-04-29 15:50:00,53.5,53.61,53.42,53.61,25092.0,53.0343,53.1433,52.955,53.1433,25092.0
2025-04-29 15:55:00,53.59,53.88,53.59,53.85,36024.0,53.1235,53.411,53.1235,53.3812,36024.0
2025-04-30 09:30:00,54.99,55.77,54.99,55.48,201989.0,54.5113,55.2845,54.5113,54.997,201989.0
2025-04-30 09:35:00,55.45,56.08,55.4,56.06,116836.0,54.9673,55.5918,54.9177,55.572,116836.0
2025-04-30 09:40:00,56.02,56.54,55.99,56.38,93047.0,55.5323,56.0478,55.5026,55.8892,93047.0
2025-04-30 09:45:00,56.4,56.47,56.14,56.2,54427.0,55.909,55.9784,55.6513,55.7108,54427.0
2025-04-30 09:50:00,56.3,56.68,56.23,56.63,47742.0,55.8099,56.1866,55.7405,56.137,47742.0
2025-04-30 09:55:00,56.63,56.95,56.61,56.83,56533.0,56.137,56.4543,56.1172,56.3353,56533.0
2025-04-30 10:00:00,56.88,56.89,56.4,56.54,61987.0,56.3849,56.3948,55.909,56.0478,61987.0
2025-04-30 10:05:00,56.5,56.68,56.32,56.38,72063.0,56.0082,56.1866,55.8297,55.8892,72063.0
2025-04-30 10:10:00,56.36,56.45,56.12,56.15,40665.0,55.8694,55.9586,55.6315,55.6612,40665.0
2025-04-30 10:15:00,56.13,56.29,56.05,56.05,36558.0,55.6414,55.8,55.5621,55.5621,36558.0
2025-04-30 10:20:00,56.05,56.12,55.79,55.8,61121.0,55.5621,55.6315,55.3043,55.3143,61121.0
2025-04-30 10:25:00,55.83,55.88,55.68,55.7,45356.0,55.344,55.3936,55.1953,55.2151,45356.0
2025-04-30 10:30:00,55.7,55.71,55.5,55.63,52970.0,55.2151,55.225,55.0169,55.1457,52970.0
2025-04-30 10:35:00,55.7,55.85,55.63,55.67,63237.0,55.2151,55.3638,55.1457,55.1854,63237.0
2025-04-30 10:40:00,55.67,55.89,55.46,55.48,23014.0,55.1854,55.4035,54.9772,54.997,23014.0
2025-04-30 10:45:00,55.53,55.66,55.46,55.6,18089.0,55.0466,55.1755,54.9772,55.116,18089.0
2025-04-30 10:50:00,55.55,55.74,55.28,55.44,19897.0,55.0664,55.2548,54.7988,54.9574,19897.0
2025-04-30 10:55:00,55.44,55.58,55.32,55.44,26913.0,54.9574,55.0962,54.8384,54.9574,26913.0
2025-04-30 11:00:00,55.39,55.42,55.15,55.2,37139.0,54.9078,54.9376,54.6699,54.7195,37139.0
2025-04-30 11:05:00,55.25,55.25,54.99,55.07,29403.0,54.7691,54.7691,54.5113,54.5906,29403.0
2025-04-30 11:10:00,55.08,55.11,54.88,54.96,33419.0,54.6005,54.6303,54.4023,54.4816,33419.0
2025-04-30 11:15:00,54.98,55.06,54.92,54.97,20131.0,54.5014,54.5807,54.4419,54.4915,20131.0
2025-04-30 11:20:00,54.99,55.0,54.74,54.91,31578.0,54.5113,54.5212,54.2635,54.432,31578.0
2025-04-30 11:25:00,54.91,55.07,54.81,54.91,25936.0,54.432,54.5906,54.3329,54.432,25936.0
2025-04-30 11:30:00,54.91,54.93,54.76,54.81,10296.0,54.432,54.4518,54.2833,54.3329,10296.0
2025-04-30 11:35:00,54.79,54.92,54.76,54.82,22994.0,54.3131,54.4419,54.2833,54.3428,22994.0
2025-04-30 11:40:00,54.87,54.93,54.67,54.7,46749.0,54.3924,54.4518,54.1941,54.2238,46749.0
2025-04-30 11:45:00,54.76,54.8,54.67,54.73,12913.0,54.2833,54.323,54.1941,54.2536,12913.0
2025-04-30 11:50:00,54.72,54.91,54.69,54.82,15786.0,54.2437,54.432,54.2139,54.3428,15786.0
2025-04-30 11:55:00,54.74,54.9,54.65,54.7,20446.0,54.2635,54.4221,54.1743,54.2238,20446.0
2025-04-30 12:00:00,54.72,54.72,54.6,54.64,13172.0,54.2437,54.2437,54.1247,54.1644,13172.0
2025-04-30 12:05:00,54.63,54.63,54.46,54.56,18336.0,54.1544,54.1544,53.9859,54.0851,18336.0
2025-04-30 12:10:00,54.63,54.77,54.61,54.76,25780.0,54.1544,54.2932,54.1346,54.2833,25780.0
2025-04-30 12:15:00,54.75,54.83,54.68,54.77,32456.0,54.2734,54.3527,54.204,54.2932,32456.0
2025-04-30 12:20:00,54.74,55.01,54.74,55.01,9904.0,54.2635,54.5311,54.2635,54.5311,9904.0
2025-04-30 12:25:00,55.02,55.07,54.92,54.98,29951.0,54.5411,54.5906,54.4419,54.5014,29951.0
2025-04-30 12:30:00,55.02,55.13,55.02,55.11,26827.0,54.5411,54.6501,54.5411,54.6303,26827.0
2025-04-30 12:35:00,55.11,55.16,54.78,54.84,25241.0,54.6303,54.6798,54.3031,54.3626,25241.0
2025-04-30 12:40:00,54.75,54.76,54.65,54.7,27903.0,54.2734,54.2833,54.1743,54.2238,27903.0
2025-04-30 12:45:00,54.76,54.76,54.64,54.69,8350.0,54.2833,54.2833,54.1644,54.2139,8350.0
2025-04-30 12:50:00,54.76,54.76,54.56,54.57,13217.0,54.2833,54.2833,54.0851,54.095,13217.0
2025-04-30 12:55:00,54.58,54.69,54.53,54.61,21895.0,54.1049,54.2139,54.0553,54.1346,21895.0
2025-04-30 13:00:00,54.54,54.68,54.54,54.66,10628.0,54.0652,54.204,54.0652,54.1842,10628.0
2025-04-30 13:05:00,54.68,54.89,54.68,54.89,15310.0,54.204,54.4122,54.204,54.4122,15310.0
2025-04-30 13:10:00,54.92,55.22,54.92,55.04,33155.0,54.4419,54.7393,54.4419,54.5609,33155.0
2025-04-30 13:15:00,55.0,55.03,54.78,54.85,19770.0,54.5212,54.551,54.3031,54.3725,19770.0
2025-04-30 13:20:00,54.86,54.87,54.8,54.8,10235.0,54.3824,54.3924,54.323,54.323,10235.0
2025-04-30 13:25:00,54.8,54.8,54.47,54.5,20337.0,54.323,54.323,53.9958,54.0256,20337.0
2025-04-30 13:30:00,54.53,54.57,54.35,54.35,36035.0,54.0553,54.095,53.8769,53.8769,36035.0
2025-04-30 13:35:00,54.35,54.41,54.27,54.4,33700.0,53.8769,53.9364,53.7976,53.9264,33700.0
2025-04-30 13:40:00,54.43,54.44,54.3,54.3,15344.0,53.9562,53.9661,53.8273,53.8273,15344.0
2025-04-30 13:45:00,54.29,54.44,54.29,54.42,14119.0,53.8174,53.9661,53.8174,53.9463,14119.0
2025-04-30 13:50:00,54.39,54.39,54.27,54.31,24119.0,53.9165,53.9165,53.7976,53.8372,24119.0
2025-04-30 13:55:00,54.28,54.45,54.28,54.38,14810.0,53.8075,53.976,53.8075,53.9066,14810.0
2025-04-30 14:00:00,54.37,54.56,54.36,54.42,23175.0,53.8967,54.0851,53.8868,53.9463,23175.0
2025-04-30 14:05:00,54.43,54.56,53.76,54.41,154580.0,53.9562,54.0851,53.292,53.9364,154580.0
2025-04-30 14:10:00,54.28,54.3,53.96,54.22,30995.0,53.8075,53.8273,53.4903,53.748,30995.0
2025-04-30 14:15:00,54.23,54.24,54.0,54.13,16124.0,53.7579,53.7678,53.5299,53.6588,16124.0
2025-04-30 14:20:00,54.11,54.29,54.07,54.22,17726.0,53.639,53.8174,53.5993,53.748,17726.0
2025-04-30 14:25:00,54.17,54.59,54.13,54.42,71054.0,53.6985,54.1148,53.6588,53.9463,71054.0
2025-04-30 14:30:00,54.43,54.45,54.28,54.43,17097.0,53.9562,53.976,53.8075,53.9562,17097.0
2025-04-30 14:35:00,54.49,54.79,54.48,54.72,14904.0,54.0157,54.3131,54.0058,54.2437,14904.0
2025-04-30 14:40:00,54.78,54.82,54.69,54.75,18428.0,54.3031,54.3428,54.2139,54.2734,18428.0
2025-04-30 14:45:00,54.8,54.81,54.42,54.5,13100.0,54.323,54.3329,53.9463,54.0256,13100.0
2025-04-30 14:50:00,54.52,54.69,54.47,54.68,10599.0,54.0454,54.2139,53.9958,54.204,10599.0
2025-04-30 14:55:00,54.6,54.8,54.59,54.79,10369.0,54.1247,54.323,54.1148,54.3131,10369.0
2025-04-30 15:00:00,54.72,54.75,54.57,54.61,17109.0,54.2437,54.2734,54.095,54.1346,17109.0
2025-04-30 15:05:00,54.62,54.67,54.54,54.63,3298.0,54.1445,54.1941,54.0652,54.1544,3298.0
2025-04-30 15:10:00,54.64,54.65,54.42,54.44,8831.0,54.1644,54.1743,53.9463,53.9661,8831.0
2025-04-30 15:15:00,54.4,54.55,54.4,54.52,34214.0,53.9264,54.0751,53.9264,54.0454,34214.0
2025-04-30 15:20:00,54.51,54.58,54.4,54.58,10144.0,54.0355,54.1049,53.9264,54.1049,10144.0
2025-04-30 15:25:00,54.62,54.71,54.54,54.65,4883.0,54.1445,54.2338,54.0652,54.1743,4883.0
2025-04-30 15:30:00,54.68,54.77,54.64,54.75,26838.0,54.204,54.2932,54.1644,54.2734,26838.0
2025-04-30 15:35:00,54.72,54.82,54.57,54.72,30000.0,54.2437,54.3428,54.095,54.2437,30000.0
2025-04-30 15:40:00,54.73,54.74,54.32,54.33,20538.0,54.2536,54.2635,53.8471,53.8571,20538.0
2025-04-30 15:45:00,54.31,54.31,53.8,53.84,117654.0,53.8372,53.8372,53.3317,53.3713,117654.0
2025-04-30 15:50:00,53.86,53.86,53.0,53.2,101016.0,53.3912,53.3912,52.5386,52.7369,101016.0
2025-04-30 15:55:00,53.21,53.52,52.84,53.46,156843.0,52.7468,53.0541,52.38,52.9946,156843.0
2025-05-01 09:30:00,52.57,52.95,52.4,52.83,48328.0,52.1124,52.4891,51.9439,52.3701,48328.0
2025-05-01 09:35:00,52.81,52.88,52.31,52.5,50843.0,52.3503,52.4197,51.8546,52.043,50843.0
2025-05-01 09:40:00,52.47,52.63,52.4,52.52,32602.0,52.0132,52.1719,51.9439,52.0628,32602.0
2025-05-01 09:45:00,52.52,52.64,52.4,52.48,19815.0,52.0628,52.1818,51.9439,52.0232,19815.0
2025-05-01 09:50:00,52.46,52.51,52.22,52.28,30454.0,52.0033,52.0529,51.7654,51.8249,30454.0
2025-05-01 09:55:00,52.3,52.82,52.3,52.76,41903.0,51.8447,52.3602,51.8447,52.3007,41903.0
2025-05-01 10:00:00,52.64,52.73,52.31,52.35,62594.0,52.1818,52.271,51.8546,51.8943,62594.0
2025-05-01 10:05:00,52.36,52.47,52.19,52.47,35022.0,51.9042,52.0132,51.7357,52.0132,35022.0
2025-05-01 10:10:00,52.52,52.6,52.3,52.36,18670.0,52.0628,52.1421,51.8447,51.9042,18670.0
2025-05-01 10:15:00,52.33,52.36,52.19,52.36,19753.0,51.8745,51.9042,51.7357,51.9042,19753.0
2025-05-01 10:20:00,52.3,52.34,52.02,52.06,12526.0,51.8447,51.8844,51.5672,51.6068,12526.0
2025-05-01 10:25:00,52.01,52.1,51.96,52.02,13635.0,51.5573,51.6465,51.5077,51.5672,13635.0
2025-05-01 10:30:00,52.1,52.36,52.07,52.31,10607.0,51.6465,51.9042,51.6167,51.8546,10607.0
2025-05-01 10:35:00,52.26,52.26,52.03,52.03,20524.0,51.8051,51.8051,51.5771,51.5771,20524.0
2025-05-01 10:40:00,52.02,52.14,51.97,52.14,37304.0,51.5672,51.6861,51.5176,51.6861,37304.0
2025-05-01 10:45:00,52.16,52.16,52.02,52.08,5900.0,51.7059,51.7059,51.5672,51.6266,5900.0
2025-05-01 10:50:00,52.1,52.13,52.02,52.02,6505.0,51.6465,51.6762,51.5672,51.5672,6505.0
2025-05-01 10:55:00,52.02,52.02,51.83,51.83,10896.0,51.5672,51.5672,51.3788,51.3788,10896.0
2025-05-01 11:00:00,51.84,52.02,51.84,51.93,24417.0,51.3887,51.5672,51.3887,51.478,24417.0
2025-05-01 11:05:00,51.87,51.92,51.78,51.8,11422.0,51.4185,51.468,51.3293,51.3491,11422.0
2025-05-01 11:10:00,51.81,51.83,51.78,51.8,8689.0,51.359,51.3788,51.3293,51.3491,8689.0
2025-05-01 11:15:00,51.82,51.83,51.68,51.74,62176.0,51.3689,51.3788,51.2301,51.2896,62176.0
2025-05-01 11:20:00,51.77,51.8,51.72,51.73,11094.0,51.3193,51.3491,51.2698,51.2797,11094.0
2025-05-01 11:25:00,51.75,51.75,51.62,51.75,12268.0,51.2995,51.2995,51.1706,51.2995,12268.0
2025-05-01 11:30:00,51.73,51.9,51.7,51.85,12478.0,51.2797,51.4482,51.25,51.3986,12478.0
2025-05-01 11:35:00,51.85,51.88,51.72,51.87,16843.0,51.3986,51.4284,51.2698,51.4185,16843.0
2025-05-01 11:40:00,51.84,52.02,51.84,52.02,9643.0,51.3887,51.5672,51.3887,51.5672,9643.0
2025-05-01 11:45:00,52.02,52.13,51.96,52.04,11524.0,51.5672,51.6762,51.5077,51.587,11524.0
2025-05-01 11:50:00,52.1,52.21,52.09,52.16,12615.0,51.6465,51.7555,51.6366,51.7059,12615.0
2025-05-01 11:55:00,52.2,52.61,52.2,52.47,20630.0,51.7456,52.152,51.7456,52.0132,20630.0
2025-05-01 12:00:00,52.51,52.6,52.38,52.51,8456.0,52.0529,52.1421,51.924,52.0529,8456.0
2025-05-01 12:05:00,52.41,52.46,52.29,52.3,7481.0,51.9538,52.0033,51.8348,51.8447,7481.0
2025-05-01 12:10:00,52.3,52.55,52.3,52.54,4108.0,51.8447,52.0926,51.8447,52.0826,4108.0
2025-05-01 12:15:00,52.56,52.84,52.56,52.68,14704.0,52.1025,52.38,52.1025,52.2214,14704.0
2025-05-01 12:20:00,52.73,52.83,52.64,52.8,7493.0,52.271,52.3701,52.1818,52.3404,7493.0
2025-05-01 12:25:00,52.8,52.8,52.56,52.63,1845.0,52.3404,52.3404,52.1025,52.1719,1845.0
2025-05-01 12:30:00,52.63,52.64,52.53,52.53,3384.0,52.1719,52.1818,52.0727,52.0727,3384.0
2025-05-01 12:35:00,52.52,52.59,52.47,52.58,3503.0,52.0628,52.1322,52.0132,52.1223,3503.0
2025-05-01 12:40:00,52.63,52.76,52.6,52.62,6652.0,52.1719,52.3007,52.1421,52.1619,6652.0
2025-05-01 12:45:00,52.66,52.85,52.65,52.83,3637.0,52.2016,52.3899,52.1917,52.3701,3637.0
2025-05-01 12:50:00,52.83,52.88,52.67,52.74,3733.0,52.3701,52.4197,52.2115,52.2809,3733.0
2025-05-01 12:55:00,52.79,52.83,52.66,52.83,19115.0,52.3305,52.3701,52.2016,52.3701,19115.0
2025-05-01 13:00:00,52.76,52.78,52.5,52.5,7740.0,52.3007,52.3206,52.043,52.043,7740.0
2025-05-01 13:05:00,52.48,52.58,52.37,52.4,11470.0,52.0232,52.1223,51.9141,51.9439,11470.0
2025-05-01 13:10:00,52.38,52.41,52.31,52.33,1749.0,51.924,51.9538,51.8546,51.8745,1749.0
2025-05-01 13:15:00,52.3,52.32,52.2,52.24,5315.0,51.8447,51.8646,51.7456,51.7853,5315.0
2025-05-01 13:20:00,52.23,52.29,52.17,52.29,16298.0,51.7753,51.8348,51.7159,51.8348,16298.0
2025-05-01 13:25:00,52.24,52.4,52.23,52.3,3870.0,51.7853,51.9439,51.7753,51.8447,3870.0
2025-05-01 13:30:00,52.31,52.36,52.19,52.19,4369.0,51.8546,51.9042,51.7357,51.7357,4369.0
2025-05-01 13:35:00,52.23,52.29,52.21,52.29,1419.0,51.7753,51.8348,51.7555,51.8348,1419.0
2025-05-01 13:40:00,52.4,52.66,52.4,52.66,16040.0,51.9439,52.2016,51.9439,52.2016,16040.0
2025-05-01 13:45:00,52.62,52.69,52.53,52.56,3211.0,52.1619,52.2313,52.0727,52.1025,3211.0
2025-05-01 13:50:00,52.53,52.65,52.46,52.59,3866.0,52.0727,52.1917,52.0033,52.1322,3866.0
2025-05-01 13:55:00,52.53,52.64,52.5,52.54,4409.0,52.0727,52.1818,52.043,52.0826,4409.0
2025-05-01 14:00:00,52.57,52.6,52.45,52.46,4036.0,52.1124,52.1421,51.9934,52.0033,4036.0
2025-05-01 14:05:00,52.48,52.49,52.28,52.29,3475.0,52.0232,52.0331,51.8249,51.8348,3475.0
2025-05-01 14:10:00,52.33,52.34,52.27,52.3,2500.0,51.8745,51.8844,51.815,51.8447,2500.0
2025-05-01 14:15:00,52.25,52.26,52.17,52.26,5978.0,51.7952,51.8051,51.7159,51.8051,5978.0
2025-05-01 14:20:00,52.24,52.39,52.24,52.36,14434.0,51.7853,51.9339,51.7853,51.9042,14434.0
2025-05-01 14:25:00,52.39,52.49,52.3,52.3,1981.0,51.9339,52.0331,51.8447,51.8447,1981.0
2025-05-01 14:30:00,52.29,52.3,52.17,52.22,8118.0,51.8348,51.8447,51.7159,51.7654,8118.0
2025-05-01 14:35:00,52.25,52.25,52.2,52.25,1400.0,51.7952,51.7952,51.7456,51.7952,1400.0
2025-05-01 14:40:00,52.2,52.21,52.18,52.2,2218.0,51.7456,51.7555,51.7258,51.7456,2218.0
2025-05-01 14:45:00,52.17,52.29,52.09,52.24,28739.0,51.7159,51.8348,51.6366,51.7853,28739.0
2025-05-01 14:50:00,52.26,52.37,52.25,52.34,3052.0,51.8051,51.9141,51.7952,51.8844,3052.0
2025-05-01 14:55:00,52.31,52.39,52.31,52.38,1974.0,51.8546,51.9339,51.8546,51.924,1974.0
2025-05-01 15:00:00,52.39,52.39,52.24,52.25,6216.0,51.9339,51.9339,51.7853,51.7952,6216.0
2025-05-01 15:05:00,52.25,52.39,52.23,52.39,10766.0,51.7952,51.9339,51.7753,51.9339,10766.0
2025-05-01 15:10:00,52.45,52.51,52.37,52.37,3150.0,51.9934,52.0529,51.9141,51.9141,3150.0
2025-05-01 15:15:00,52.35,52.42,52.34,52.39,1602.0,51.8943,51.9637,51.8844,51.9339,1602.0
2025-05-01 15:20:00,52.34,52.34,52.28,52.34,931.0,51.8844,51.8844,51.8249,51.8844,931.0
2025-05-01 15:25:00,52.35,52.35,52.19,52.21,41441.0,51.8943,51.8943,51.7357,51.7555,41441.0
2025-05-01 15:30:00,52.19,52.24,52.18,52.22,4428.0,51.7357,51.7853,51.7258,51.7654,4428.0
2025-05-01 15:35:00,52.27,52.32,52.21,52.32,1865.0,51.815,51.8646,51.7555,51.8646,1865.0
2025-05-01 15:40:00,52.33,52.4,52.3,52.3,8391.0,51.8745,51.9439,51.8447,51.8447,8391.0
2025-05-01 15:45:00,52.32,52.32,52.12,52.13,13130.0,51.8646,51.8646,51.6663,51.6762,13130.0
2025-05-01 15:50:00,52.09,52.6,52.08,52.52,30247.0,51.6366,52.1421,51.6266,52.0628,30247.0
2025-05-01 15:55:00,52.57,53.16,52.53,52.98,67023.0,52.1124,52.6972,52.0727,52.5188,67023.0
2025-05-02 09:30:00,51.37,51.45,51.06,51.06,97278.0,50.9228,51.0021,50.6155,50.6155,97278.0
2025-05-02 09:35:00,51.06,51.32,51.03,51.22,103571.0,50.6155,50.8733,50.5858,50.7741,103571.0
2025-05-02 09:40:00,51.15,51.45,51.12,51.32,47295.0,50.7047,51.0021,50.675,50.8733,47295.0
2025-05-02 09:45:00,51.3,51.59,51.22,51.56,92467.0,50.8534,51.1409,50.7741,51.1112,92467.0
2025-05-02 09:50:00,51.57,51.92,51.51,51.69,69922.0,51.1211,51.468,51.0616,51.24,69922.0
2025-05-02 09:55:00,51.68,51.84,51.6,51.7,8323.0,51.2301,51.3887,51.1508,51.25,8323.0
2025-05-02 10:00:00,51.7,51.8,51.49,51.69,35403.0,51.25,51.3491,51.0418,51.24,35403.0
2025-05-02 10:05:00,51.7,51.72,51.48,51.5,27911.0,51.25,51.2698,51.0319,51.0517,27911.0
2025-05-02 10:10:00,51.52,51.55,51.39,51.39,32848.0,51.0715,51.1013,50.9427,50.9427,32848.0
2025-05-02 10:15:00,51.35,51.35,51.18,51.35,55172.0,50.903,50.903,50.7345,50.903,55172.0
2025-05-02 10:20:00,51.35,51.48,51.28,51.29,33558.0,50.903,51.0319,50.8336,50.8435,33558.0
2025-05-02 10:25:00,51.3,51.3,51.05,51.07,66503.0,50.8534,50.8534,50.6056,50.6254,66503.0
2025-05-02 10:30:00,51.07,51.35,51.07,51.29,23436.0,50.6254,50.903,50.6254,50.8435,23436.0
2025-05-02 10:35:00,51.29,51.42,51.24,51.26,9043.0,50.8435,50.9724,50.794,50.8138,9043.0
2025-05-02 10:40:00,51.23,51.45,51.23,51.4,28898.0,50.784,51.0021,50.784,50.9526,28898.0
2025-05-02 10:45:00,51.43,51.45,51.25,51.37,11359.0,50.9823,51.0021,50.8039,50.9228,11359.0
2025-05-02 10:50:00,51.39,51.5,51.27,51.43,16790.0,50.9427,51.0517,50.8237,50.9823,16790.0
2025-05-02 10:55:00,51.41,51.42,51.23,51.25,22809.0,50.9625,50.9724,50.784,50.8039,22809.0
2025-05-02 11:00:00,51.23,51.36,51.16,51.32,20468.0,50.784,50.9129,50.7147,50.8733,20468.0
2025-05-02 11:05:00,51.32,51.39,51.26,51.39,7967.0,50.8733,50.9427,50.8138,50.9427,7967.0
2025-05-02 11:10:00,51.38,51.42,51.33,51.39,8294.0,50.9327,50.9724,50.8832,50.9427,8294.0
2025-05-02 11:15:00,51.42,51.49,51.32,51.45,31575.0,50.9724,51.0418,50.8733,51.0021,31575.0
2025-05-02 11:20:00,51.48,51.61,51.45,51.53,6647.0,51.0319,51.1607,51.0021,51.0814,6647.0
2025-05-02 11:25:00,51.6,51.79,51.57,51.71,28413.0,51.1508,51.3392,51.1211,51.2599,28413.0
2025-05-02 11:30:00,51.7,51.74,51.47,51.47,27142.0,51.25,51.2896,51.022,51.022,27142.0
2025-05-02 11:35:00,51.46,51.52,51.3,51.3,13120.0,51.012,51.0715,50.8534,50.8534,13120.0
2025-05-02 11:40:00,51.29,51.33,51.27,51.3,13405.0,50.8435,50.8832,50.8237,50.8534,13405.0
2025-05-02 11:45:00,51.32,51.32,51.2,51.23,20565.0,50.8733,50.8733,50.7543,50.784,20565.0
2025-05-02 11:50:00,51.21,51.29,51.16,51.21,20276.0,50.7642,50.8435,50.7147,50.7642,20276.0
2025-05-02 11:55:00,51.17,51.17,51.1,51.14,30035.0,50.7246,50.7246,50.6552,50.6948,30035.0
2025-05-02 12:00:00,51.11,51.16,50.7,50.74,184427.0,50.6651,50.7147,50.2587,50.2983,184427.0
2025-05-02 12:05:00,50.76,50.82,50.68,50.77,25789.0,50.3181,50.3776,50.2388,50.328,25789.0
2025-05-02 12:10:00,50.78,50.8,50.57,50.59,25342.0,50.338,50.3578,50.1298,50.1496,25342.0
2025-05-02 12:15:00,50.58,50.71,50.57,50.59,20627.0,50.1397,50.2686,50.1298,50.1496,20627.0
2025-05-02 12:20:00,50.58,50.75,50.58,50.74,23510.0,50.1397,50.3082,50.1397,50.2983,23510.0
2025-05-02 12:25:00,50.73,50.75,50.62,50.74,17806.0,50.2884,50.3082,50.1794,50.2983,17806.0
2025-05-02 12:30:00,50.72,50.74,50.6,50.63,17255.0,50.2785,50.2983,50.1595,50.1893,17255.0
2025-05-02 12:35:00,50.67,50.74,50.56,50.62,27399.0,50.2289,50.2983,50.1199,50.1794,27399.0
2025-05-02 12:40:00,50.62,50.71,50.6,50.65,9860.0,50.1794,50.2686,50.1595,50.2091,9860.0
2025-05-02 12:45:00,50.66,50.69,50.63,50.63,5166.0,50.219,50.2487,50.1893,50.1893,5166.0
2025-05-02 12:50:00,50.63,50.76,50.63,50.66,11949.0,50.1893,50.3181,50.1893,50.219,11949.0
2025-05-02 12:55:00,50.64,50.7,50.61,50.67,13298.0,50.1992,50.2587,50.1694,50.2289,13298.0
2025-05-02 13:00:00,50.66,50.72,50.63,50.7,12635.0,50.219,50.2785,50.1893,50.2587,12635.0
2025-05-02 13:05:00,50.7,50.79,50.69,50.79,7958.0,50.2587,50.3479,50.2487,50.3479,7958.0
2025-05-02 13:10:00,50.79,50.89,50.79,50.85,16257.0,50.3479,50.447,50.3479,50.4074,16257.0
2025-05-02 13:15:00,50.85,50.97,50.85,50.91,13870.0,50.4074,50.5263,50.4074,50.4668,13870.0
2025-05-02 13:20:00,50.91,50.98,50.77,50.98,9767.0,50.4668,50.5362,50.328,50.5362,9767.0
2025-05-02 13:25:00,50.96,51.02,50.85,50.85,5086.0,50.5164,50.5759,50.4074,50.4074,5086.0
2025-05-02 13:30:00,50.89,50.96,50.86,50.94,6632.0,50.447,50.5164,50.4173,50.4966,6632.0
2025-05-02 13:35:00,50.92,50.92,50.84,50.89,5232.0,50.4767,50.4767,50.3974,50.447,5232.0
2025-05-02 13:40:00,50.92,50.96,50.84,50.84,5050.0,50.4767,50.5164,50.3974,50.3974,5050.0
2025-05-02 13:45:00,50.8,50.88,50.76,50.87,10054.0,50.3578,50.4371,50.3181,50.4272,10054.0
2025-05-02 13:50:00,50.91,50.95,50.84,50.85,1700.0,50.4668,50.5065,50.3974,50.4074,1700.0
2025-05-02 13:55:00,50.87,50.9,50.85,50.9,5568.0,50.4272,50.4569,50.4074,50.4569,5568.0
2025-05-02 14:00:00,50.9,50.9,50.79,50.79,10469.0,50.4569,50.4569,50.3479,50.3479,10469.0
2025-05-02 14:05:00,50.78,50.81,50.75,50.79,3686.0,50.338,50.3677,50.3082,50.3479,3686.0
2025-05-02 14:10:00,50.79,50.79,50.69,50.75,5965.0,50.3479,50.3479,50.2487,50.3082,5965.0
2025-05-02 14:15:00,50.7,50.73,50.66,50.71,12455.0,50.2587,50.2884,50.219,50.2686,12455.0
2025-05-02 14:20:00,50.72,50.77,50.72,50.76,4546.0,50.2785,50.328,50.2785,50.3181,4546.0
2025-05-02 14:25:00,50.75,50.78,50.74,50.76,7032.0,50.3082,50.338,50.2983,50.3181,7032.0
2025-05-02 14:30:00,50.77,50.77,50.73,50.75,4392.0,50.328,50.328,50.2884,50.3082,4392.0
2025-05-02 14:35:00,50.76,50.77,50.63,50.73,8530.0,50.3181,50.328,50.1893,50.2884,8530.0
2025-05-02 14:40:00,50.72,50.77,50.68,50.73,10482.0,50.2785,50.328,50.2388,50.2884,10482.0
2025-05-02 14:45:00,50.76,51.09,50.75,51.08,11491.0,50.3181,50.6453,50.3082,50.6353,11491.0
2025-05-02 14:50:00,51.06,51.14,50.91,50.92,16932.0,50.6155,50.6948,50.4668,50.4767,16932.0
2025-05-02 14:55:00,50.91,50.97,50.84,50.93,4133.0,50.4668,50.5263,50.3974,50.4867,4133.0
2025-05-02 15:00:00,50.94,51.05,50.9,51.03,4548.0,50.4966,50.6056,50.4569,50.5858,4548.0
2025-05-02 15:05:00,51.05,51.12,50.94,50.96,7252.0,50.6056,50.675,50.4966,50.5164,7252.0
2025-05-02 15:10:00,50.96,51.06,50.96,50.99,12999.0,50.5164,50.6155,50.5164,50.5461,12999.0
2025-05-02 15:15:00,51.0,51.0,50.75,50.75,14832.0,50.556,50.556,50.3082,50.3082,14832.0
2025-05-02 15:20:00,50.76,50.77,50.64,50.7,15726.0,50.3181,50.328,50.1992,50.2587,15726.0
2025-05-02 15:25:00,50.72,50.72,50.63,50.66,10354.0,50.2785,50.2785,50.1893,50.219,10354.0
2025-05-02 15:30:00,50.68,50.82,50.66,50.74,27235.0,50.2388,50.3776,50.219,50.2983,27235.0
2025-05-02 15:35:00,50.77,50.82,50.66,50.7,9640.0,50.328,50.3776,50.219,50.2587,9640.0
2025-05-02 15:40:00,50.7,50.74,50.65,50.69,45453.0,50.2587,50.2983,50.2091,50.2487,45453.0
2025-05-02 15:45:00,50.69,51.05,50.68,51.02,30404.0,50.2487,50.6056,50.2388,50.5759,30404.0
2025-05-02 15:50:00,51.01,51.02,50.63,50.75,37311.0,50.566,50.5759,50.1893,50.3082,37311.0
2025-05-02 15:55:00,50.75,50.97,50.75,50.9,82442.0,50.3082,50.5263,50.3082,50.4569,82442.0
2025-05-05 09:30:00,51.71,51.85,51.44,51.45,89078.0,51.2599,51.3986,50.9922,51.0021,89078.0
2025-05-05 09:35:00,51.49,51.58,51.45,51.56,32135.0,51.0418,51.131,51.0021,51.1112,32135.0
2025-05-05 09:40:00,51.55,51.64,51.44,51.52,45957.0,51.1013,51.1905,50.9922,51.0715,45957.0
2025-05-05 09:45:00,51.52,51.67,51.5,51.54,27804.0,51.0715,51.2202,51.0517,51.0913,27804.0
2025-05-05 09:50:00,51.51,51.75,51.51,51.58,60713.0,51.0616,51.2995,51.0616,51.131,60713.0
2025-05-05 09:55:00,51.57,51.59,51.35,51.37,57201.0,51.1211,51.1409,50.903,50.9228,57201.0
2025-05-05 10:00:00,51.39,51.39,51.07,51.27,97780.0,50.9427,50.9427,50.6254,50.8237,97780.0
2025-05-05 10:05:00,51.26,51.41,51.1,51.18,82108.0,50.8138,50.9625,50.6552,50.7345,82108.0
2025-05-05 10:10:00,51.19,51.23,51.01,51.22,43292.0,50.7444,50.784,50.566,50.7741,43292.0
2025-05-05 10:15:00,51.23,51.23,51.05,51.1,28267.0,50.784,50.784,50.6056,50.6552,28267.0
2025-05-05 10:20:00,51.08,51.22,51.06,51.13,34821.0,50.6353,50.7741,50.6155,50.6849,34821.0
2025-05-05 10:25:00,51.14,51.16,51.02,51.04,27921.0,50.6948,50.7147,50.5759,50.5957,27921.0
2025-05-05 10:30:00,51.03,51.18,51.02,51.18,23537.0,50.5858,50.7345,50.5759,50.7345,23537.0
2025-05-05 10:35:00,51.17,51.18,50.87,50.91,50129.0,50.7246,50.7345,50.4272,50.4668,50129.0
2025-05-05 10:40:00,50.91,50.96,50.78,50.87,25188.0,50.4668,50.5164,50.338,50.4272,25188.0
2025-05-05 10:45:00,50.88,50.9,50.83,50.85,16902.0,50.4371,50.4569,50.3875,50.4074,16902.0
2025-05-05 10:50:00,50.86,50.89,50.73,50.73,35344.0,50.4173,50.447,50.2884,50.2884,35344.0
2025-05-05 10:55:00,50.74,50.77,50.69,50.72,17385.0,50.2983,50.328,50.2487,50.2785,17385.0
2025-05-05 11:00:00,50.71,50.71,50.65,50.69,58614.0,50.2686,50.2686,50.2091,50.2487,58614.0
2025-05-05 11:05:00,50.69,50.78,50.66,50.75,37644.0,50.2487,50.338,50.219,50.3082,37644.0
2025-05-05 11:10:00,50.75,50.79,50.66,50.78,21547.0,50.3082,50.3479,50.219,50.338,21547.0
2025-05-05 11:15:00,50.81,50.83,50.72,50.74,12953.0,50.3677,50.3875,50.2785,50.2983,12953.0
2025-05-05 11:20:00,50.7,50.7,50.6,50.63,15601.0,50.2587,50.2587,50.1595,50.1893,15601.0
2025-05-05 11:25:00,50.66,50.8,50.66,50.78,10338.0,50.219,50.3578,50.219,50.338,10338.0
2025-05-05 11:30:00,50.75,50.89,50.72,50.88,13843.0,50.3082,50.447,50.2785,50.4371,13843.0
2025-05-05 11:35:00,50.88,50.96,50.84,50.95,24542.0,50.4371,50.5164,50.3974,50.5065,24542.0
2025-05-05 11:40:00,50.94,50.95,50.78,50.78,10848.0,50.4966,50.5065,50.338,50.338,10848.0
2025-05-05 11:45:00,50.75,50.77,50.66,50.73,6456.0,50.3082,50.328,50.219,50.2884,6456.0
2025-05-05 11:50:00,50.7,50.71,50.58,50.6,7995.0,50.2587,50.2686,50.1397,50.1595,7995.0
2025-05-05 11:55:00,50.63,50.69,50.61,50.61,5421.0,50.1893,50.2487,50.1694,50.1694,5421.0
2025-05-05 12:00:00,50.64,50.66,50.47,50.5,43620.0,50.1992,50.219,50.0307,50.0604,43620.0
2025-05-05 12:05:00,50.52,50.53,50.41,50.52,20736.0,50.0802,50.0901,49.9712,50.0802,20736.0
2025-05-05 12:10:00,50.49,50.54,50.4,50.53,16058.0,50.0505,50.1001,49.9613,50.0901,16058.0
2025-05-05 12:15:00,50.52,50.52,50.46,50.48,6134.0,50.0802,50.0802,50.0207,50.0406,6134.0
2025-05-05 12:20:00,50.47,50.54,50.45,50.52,12686.0,50.0307,50.1001,50.0108,50.0802,12686.0
2025-05-05 12:25:00,50.55,50.57,50.43,50.47,13935.0,50.11,50.1298,49.991,50.0307,13935.0
2025-05-05 12:30:00,50.48,50.6,50.48,50.55,5032.0,50.0406,50.1595,50.0406,50.11,5032.0
2025-05-05 12:35:00,50.55,50.58,50.53,50.53,6751.0,50.11,50.1397,50.0901,50.0901,6751.0
2025-05-05 12:40:00,50.51,50.52,50.47,50.5,5685.0,50.0703,50.0802,50.0307,50.0604,5685.0
2025-05-05 12:45:00,50.5,50.54,50.48,50.52,5254.0,50.0604,50.1001,50.0406,50.0802,5254.0
2025-05-05 12:50:00,50.46,50.54,50.45,50.49,3927.0,50.0207,50.1001,50.0108,50.0505,3927.0
2025-05-05 12:55:00,50.49,50.53,50.49,50.53,2000.0,50.0505,50.0901,50.0505,50.0901,2000.0
2025-05-05 13:00:00,50.53,50.6,50.53,50.55,14442.0,50.0901,50.1595,50.0901,50.11,14442.0
2025-05-05 13:05:00,50.55,50.57,50.51,50.53,3689.0,50.11,50.1298,50.0703,50.0901,3689.0
2025-05-05 13:10:00,50.5,50.59,50.48,50.59,6871.0,50.0604,50.1496,50.0406,50.1496,6871.0
2025-05-05 13:15:00,50.66,50.72,50.63,50.64,6508.0,50.219,50.2785,50.1893,50.1992,6508.0
2025-05-05 13:20:00,50.68,50.74,50.66,50.73,4328.0,50.2388,50.2983,50.219,50.2884,4328.0
2025-05-05 13:25:00,50.73,50.76,50.66,50.75,12792.0,50.2884,50.3181,50.219,50.3082,12792.0
2025-05-05 13:30:00,50.76,50.76,50.59,50.62,17084.0,50.3181,50.3181,50.1496,50.1794,17084.0
2025-05-05 13:35:00,50.61,50.61,50.57,50.58,2200.0,50.1694,50.1694,50.1298,50.1397,2200.0
2025-05-05 13:40:00,50.57,50.6,50.57,50.58,4000.0,50.1298,50.1595,50.1298,50.1397,4000.0
2025-05-05 13:45:00,50.55,50.56,50.45,50.46,9244.0,50.11,50.1199,50.0108,50.0207,9244.0
2025-05-05 13:50:00,50.44,50.48,50.41,50.47,15530.0,50.0009,50.0406,49.9712,50.0307,15530.0
2025-05-05 13:55:00,50.5,50.53,50.47,50.52,5655.0,50.0604,50.0901,50.0307,50.0802,5655.0
2025-05-05 14:00:00,50.51,50.54,50.46,50.48,18810.0,50.0703,50.1001,50.0207,50.0406,18810.0
2025-05-05 14:05:00,50.48,50.49,50.42,50.46,9212.0,50.0406,50.0505,49.9811,50.0207,9212.0
2025-05-05 14:10:00,50.47,50.48,50.41,50.41,10211.0,50.0307,50.0406,49.9712,49.9712,10211.0
2025-05-05 14:15:00,50.41,50.45,50.39,50.44,8755.0,49.9712,50.0108,49.9514,50.0009,8755.0
2025-05-05 14:20:00,50.46,50.46,50.4,50.45,14482.0,50.0207,50.0207,49.9613,50.0108,14482.0
2025-05-05 14:25:00,50.43,50.48,50.41,50.47,2436.0,49.991,50.0406,49.9712,50.0307,2436.0
2025-05-05 14:30:00,50.48,50.49,50.44,50.44,57449.0,50.0406,50.0505,50.0009,50.0009,57449.0
2025-05-05 14:35:00,50.44,50.47,50.43,50.43,5700.0,50.0009,50.0307,49.991,49.991,5700.0
2025-05-05 14:40:00,50.44,50.49,50.42,50.47,14841.0,50.0009,50.0505,49.9811,50.0307,14841.0
2025-05-05 14:45:00,50.46,50.53,50.46,50.5,13875.0,50.0207,50.0901,50.0207,50.0604,13875.0
2025-05-05 14:50:00,50.51,50.54,50.47,50.54,4164.0,50.0703,50.1001,50.0307,50.1001,4164.0
2025-05-05 14:55:00,50.53,50.64,50.53,50.61,11815.0,50.0901,50.1992,50.0901,50.1694,11815.0
2025-05-05 15:00:00,50.62,50.77,50.62,50.68,15708.0,50.1794,50.328,50.1794,50.2388,15708.0
2025-05-05 15:05:00,50.66,50.73,50.6,50.72,3796.0,50.219,50.2884,50.1595,50.2785,3796.0
2025-05-05 15:10:00,50.74,50.77,50.71,50.75,11664.0,50.2983,50.328,50.2686,50.3082,11664.0
2025-05-05 15:15:00,50.73,50.78,50.67,50.76,19965.0,50.2884,50.338,50.2289,50.3181,19965.0
2025-05-05 15:20:00,50.8,50.94,50.79,50.91,13053.0,50.3578,50.4966,50.3479,50.4668,13053.0
2025-05-05 15:25:00,50.98,50.98,50.88,50.93,11371.0,50.5362,50.5362,50.4371,50.4867,11371.0
2025-05-05 15:30:00,50.95,50.96,50.89,50.89,24557.0,50.5065,50.5164,50.447,50.447,24557.0
2025-05-05 15:35:00,50.92,50.92,50.77,50.86,21983.0,50.4767,50.4767,50.328,50.4173,21983.0
2025-05-05 15:40:00,50.83,51.02,50.83,50.96,19770.0,50.3875,50.5759,50.3875,50.5164,19770.0
2025-05-05 15:45:00,50.94,51.14,50.94,51.06,36794.0,50.4966,50.6948,50.4966,50.6155,36794.0
2025-05-05 15:50:00,51.04,51.24,50.96,51.17,74435.0,50.5957,50.794,50.5164,50.7246,74435.0
2025-05-05 15:55:00,51.2,51.26,51.14,51.16,57056.0,50.7543,50.8138,50.6948,50.7147,57056.0
2025-05-06 09:30:00,52.64,52.72,52.19,52.2,109066.0,52.1818,52.2611,51.7357,51.7456,109066.0
2025-05-06 09:35:00,52.19,52.41,52.18,52.3,46248.0,51.7357,51.9538,51.7258,51.8447,46248.0
2025-05-06 09:40:00,52.31,52.47,52.27,52.41,53433.0,51.8546,52.0132,51.815,51.9538,53433.0
2025-05-06 09:45:00,52.43,52.75,52.32,52.73,87198.0,51.9736,52.2908,51.8646,52.271,87198.0
2025-05-06 09:50:00,52.77,52.99,52.76,52.88,45243.0,52.3106,52.5287,52.3007,52.4197,45243.0
2025-05-06 09:55:00,52.85,52.88,52.64,52.69,32323.0,52.3899,52.4197,52.1818,52.2313,32323.0
2025-05-06 10:00:00,52.67,52.74,52.48,52.53,32289.0,52.2115,52.2809,52.0232,52.0727,32289.0
2025-05-06 10:05:00,52.51,52.59,52.37,52.37,33208.0,52.0529,52.1322,51.9141,51.9141,33208.0
2025-05-06 10:10:00,52.38,52.4,52.12,52.21,30545.0,51.924,51.9439,51.6663,51.7555,30545.0
2025-05-06 10:15:00,52.2,52.21,51.99,52.01,15293.0,51.7456,51.7555,51.5374,51.5573,15293.0
2025-05-06 10:20:00,51.98,51.98,51.82,51.91,27034.0,51.5275,51.5275,51.3689,51.4581,27034.0
2025-05-06 10:25:00,51.91,51.95,51.88,51.88,8324.0,51.4581,51.4978,51.4284,51.4284,8324.0
2025-05-06 10:30:00,51.88,51.88,51.7,51.76,40026.0,51.4284,51.4284,51.25,51.3094,40026.0
2025-05-06 10:35:00,51.81,51.92,51.77,51.91,40396.0,51.359,51.468,51.3193,51.4581,40396.0
2025-05-06 10:40:00,51.9,51.94,51.88,51.89,8135.0,51.4482,51.4879,51.4284,51.4383,8135.0
2025-05-06 10:45:00,51.87,51.87,51.73,51.81,15606.0,51.4185,51.4185,51.2797,51.359,15606.0
2025-05-06 10:50:00,51.82,51.97,51.82,51.94,22430.0,51.3689,51.5176,51.3689,51.4879,22430.0
2025-05-06 10:55:00,51.94,51.95,51.79,51.83,11043.0,51.4879,51.4978,51.3392,51.3788,11043.0
2025-05-06 11:00:00,51.83,51.83,51.74,51.82,26596.0,51.3788,51.3788,51.2896,51.3689,26596.0
2025-05-06 11:05:00,51.83,51.95,51.79,51.95,850.0,51.3788,51.4978,51.3392,51.4978,850.0
2025-05-06 11:10:00,51.94,51.94,51.84,51.88,6550.0,51.4879,51.4879,51.3887,51.4284,6550.0
2025-05-06 11:15:00,51.89,51.97,51.88,51.89,1968.0,51.4383,51.5176,51.4284,51.4383,1968.0
2025-05-06 11:20:00,51.89,51.89,51.71,51.72,7255.0,51.4383,51.4383,51.2599,51.2698,7255.0
2025-05-06 11:25:00,51.78,51.84,51.78,51.8,7341.0,51.3293,51.3887,51.3293,51.3491,7341.0
2025-05-06 11:30:00,51.76,51.89,51.7,51.7,3651.0,51.3094,51.4383,51.25,51.25,3651.0
2025-05-06 11:35:00,51.7,51.79,51.7,51.75,3714.0,51.25,51.3392,51.25,51.2995,3714.0
2025-05-06 11:40:00,51.77,52.03,51.77,52.02,7740.0,51.3193,51.5771,51.3193,51.5672,7740.0
2025-05-06 11:45:00,51.99,52.03,51.94,51.95,4400.0,51.5374,51.5771,51.4879,51.4978,4400.0
2025-05-06 11:50:00,51.97,52.17,51.97,52.13,8583.0,51.5176,51.7159,51.5176,51.6762,8583.0
2025-05-06 11:55:00,52.14,52.15,52.07,52.14,2299.0,51.6861,51.696,51.6167,51.6861,2299.0
2025-05-06 12:00:00,52.14,52.14,52.02,52.02,7202.0,51.6861,51.6861,51.5672,51.5672,7202.0
2025-05-06 12:05:00,52.04,52.15,52.04,52.15,4492.0,51.587,51.696,51.587,51.696,4492.0
2025-05-06 12:10:00,52.13,52.15,51.45,51.49,55004.0,51.6762,51.696,51.0021,51.0418,55004.0
2025-05-06 12:15:00,51.5,51.72,51.5,51.67,30174.0,51.0517,51.2698,51.0517,51.2202,30174.0
2025-05-06 12:20:00,51.67,52.11,51.62,52.08,44775.0,51.2202,51.6564,51.1706,51.6266,44775.0
2025-05-06 12:25:00,52.08,52.08,51.94,51.99,3745.0,51.6266,51.6266,51.4879,51.5374,3745.0
2025-05-06 12:30:00,52.01,52.06,51.92,51.93,6325.0,51.5573,51.6068,51.468,51.478,6325.0
2025-05-06 12:35:00,51.94,52.03,51.91,52.03,8519.0,51.4879,51.5771,51.4581,51.5771,8519.0
2025-05-06 12:40:00,52.05,52.3,52.01,52.29,6993.0,51.5969,51.8447,51.5573,51.8348,6993.0
2025-05-06 12:45:00,52.28,52.36,52.26,52.34,9161.0,51.8249,51.9042,51.8051,51.8844,9161.0
2025-05-06 12:50:00,52.39,52.49,52.39,52.41,10375.0,51.9339,52.0331,51.9339,51.9538,10375.0
2025-05-06 12:55:00,52.37,52.52,52.37,52.52,10464.0,51.9141,52.0628,51.9141,52.0628,10464.0
2025-05-06 13:00:00,52.46,52.49,52.27,52.44,16619.0,52.0033,52.0331,51.815,51.9835,16619.0
2025-05-06 13:05:00,52.38,52.44,52.19,52.25,8015.0,51.924,51.9835,51.7357,51.7952,8015.0
2025-05-06 13:10:00,52.3,52.3,52.26,52.28,814.0,51.8447,51.8447,51.8051,51.8249,814.0
2025-05-06 13:15:00,52.23,52.23,52.18,52.21,2248.0,51.7753,51.7753,51.7258,51.7555,2248.0
2025-05-06 13:20:00,52.26,52.48,52.26,52.45,11364.0,51.8051,52.0232,51.8051,51.9934,11364.0
2025-05-06 13:25:00,52.44,52.49,52.39,52.43,2726.0,51.9835,52.0331,51.9339,51.9736,2726.0
2025-05-06 13:30:00,52.35,52.39,52.35,52.35,6003.0,51.8943,51.9339,51.8943,51.8943,6003.0
2025-05-06 13:35:00,52.32,52.52,52.32,52.52,4825.0,51.8646,52.0628,51.8646,52.0628,4825.0
2025-05-06 13:40:00,52.57,52.75,52.57,52.74,21752.0,52.1124,52.2908,52.1124,52.2809,21752.0
2025-05-06 13:45:00,52.74,52.82,52.72,52.78,14081.0,52.2809,52.3602,52.2611,52.3206,14081.0
2025-05-06 13:50:00,52.81,52.82,52.7,52.77,11157.0,52.3503,52.3602,52.2412,52.3106,11157.0
2025-05-06 13:55:00,52.79,52.84,52.78,52.8,13500.0,52.3305,52.38,52.3206,52.3404,13500.0
2025-05-06 14:00:00,52.75,52.76,52.53,52.58,41043.0,52.2908,52.3007,52.0727,52.1223,41043.0
2025-05-06 14:05:00,52.61,52.7,52.61,52.67,3642.0,52.152,52.2412,52.152,52.2115,3642.0
2025-05-06 14:10:00,52.63,52.77,52.63,52.69,5066.0,52.1719,52.3106,52.1719,52.2313,5066.0
2025-05-06 14:15:00,52.7,52.7,52.55,52.55,4695.0,52.2412,52.2412,52.0926,52.0926,4695.0
2025-05-06 14:20:00,52.55,52.59,52.48,52.49,12108.0,52.0926,52.1322,52.0232,52.0331,12108.0
2025-05-06 14:25:00,52.42,52.45,52.35,52.36,6990.0,51.9637,51.9934,51.8943,51.9042,6990.0
2025-05-06 14:30:00,52.37,52.38,52.33,52.35,6429.0,51.9141,51.924,51.8745,51.8943,6429.0
2025-05-06 14:35:00,52.39,52.44,52.38,52.38,2000.0,51.9339,51.9835,51.924,51.924,2000.0
2025-05-06 14:40:00,52.31,52.4,52.28,52.4,6260.0,51.8546,51.9439,51.8249,51.9439,6260.0
2025-05-06 14:45:00,52.42,52.42,52.36,52.37,1872.0,51.9637,51.9637,51.9042,51.9141,1872.0
2025-05-06 14:50:00,52.41,52.52,52.37,52.38,5222.0,51.9538,52.0628,51.9141,51.924,5222.0
2025-05-06 14:55:00,52.38,52.38,52.23,52.23,5923.0,51.924,51.924,51.7753,51.7753,5923.0
2025-05-06 15:00:00,52.23,52.35,52.22,52.33,4120.0,51.7753,51.8943,51.7654,51.8745,4120.0
2025-05-06 15:05:00,52.35,52.51,52.35,52.47,2509.0,51.8943,52.0529,51.8943,52.0132,2509.0
2025-05-06 15:10:00,52.52,52.55,52.4,52.4,4362.0,52.0628,52.0926,51.9439,51.9439,4362.0
2025-05-06 15:15:00,52.38,52.44,52.36,52.43,3614.0,51.924,51.9835,51.9042,51.9736,3614.0
2025-05-06 15:20:00,52.45,52.5,52.44,52.44,1875.0,51.9934,52.043,51.9835,51.9835,1875.0
2025-05-06 15:25:00,52.41,52.43,52.33,52.34,7646.0,51.9538,51.9736,51.8745,51.8844,7646.0
2025-05-06 15:30:00,52.34,52.35,52.22,52.27,26893.0,51.8844,51.8943,51.7654,51.815,26893.0
2025-05-06 15:35:00,52.23,52.35,52.23,52.35,3488.0,51.7753,51.8943,51.7753,51.8943,3488.0
2025-05-06 15:40:00,52.37,52.37,52.25,52.28,8305.0,51.9141,51.9141,51.7952,51.8249,8305.0
2025-05-06 15:45:00,52.23,52.31,52.21,52.26,12499.0,51.7753,51.8546,51.7555,51.8051,12499.0
2025-05-06 15:50:00,52.32,52.55,52.29,52.5,25730.0,51.8646,52.0926,51.8348,52.043,25730.0
2025-05-06 15:55:00,52.5,52.75,52.46,52.73,63393.0,52.043,52.2908,52.0033,52.271,63393.0
2025-05-07 09:30:00,52.15,52.2,51.88,52.06,66196.0,51.696,51.7456,51.4284,51.6068,66196.0
2025-05-07 09:35:00,52.09,52.21,52.0,52.02,39812.0,51.6366,51.7555,51.5473,51.5672,39812.0
2025-05-07 09:40:00,52.0,52.01,51.74,51.78,45952.0,51.5473,51.5573,51.2896,51.3293,45952.0
2025-05-07 09:45:00,51.77,52.14,51.77,52.11,40489.0,51.3193,51.6861,51.3193,51.6564,40489.0
2025-05-07 09:50:00,52.1,52.11,51.9,52.0,15535.0,51.6465,51.6564,51.4482,51.5473,15535.0
2025-05-07 09:55:00,51.96,51.96,51.75,51.75,28919.0,51.5077,51.5077,51.2995,51.2995,28919.0
2025-05-07 10:00:00,51.8,51.87,51.77,51.82,10150.0,51.3491,51.4185,51.3193,51.3689,10150.0
2025-05-07 10:05:00,51.8,51.84,51.76,51.84,12348.0,51.3491,51.3887,51.3094,51.3887,12348.0
2025-05-07 10:10:00,51.83,51.99,51.82,51.93,15484.0,51.3788,51.5374,51.3689,51.478,15484.0
2025-05-07 10:15:00,51.9,52.0,51.85,51.88,15620.0,51.4482,51.5473,51.3986,51.4284,15620.0
2025-05-07 10:20:00,51.84,51.96,51.84,51.86,4307.0,51.3887,51.5077,51.3887,51.4086,4307.0
2025-05-07 10:25:00,51.86,51.93,51.79,51.83,5671.0,51.4086,51.478,51.3392,51.3788,5671.0
2025-05-07 10:30:00,51.83,51.9,51.78,51.89,4200.0,51.3788,51.4482,51.3293,51.4383,4200.0
2025-05-07 10:35:00,51.9,51.91,51.86,51.88,1625.0,51.4482,51.4581,51.4086,51.4284,1625.0
2025-05-07 10:40:00,51.85,51.9,51.81,51.85,7902.0,51.3986,51.4482,51.359,51.3986,7902.0
2025-05-07 10:45:00,51.85,51.94,51.8,51.93,7104.0,51.3986,51.4879,51.3491,51.478,7104.0
2025-05-07 10:50:00,51.97,52.27,51.95,52.24,23653.0,51.5176,51.815,51.4978,51.7853,23653.0
2025-05-07 10:55:00,52.29,52.31,52.1,52.11,12445.0,51.8348,51.8546,51.6465,51.6564,12445.0
2025-05-07 11:00:00,52.15,52.28,52.12,52.15,5111.0,51.696,51.8249,51.6663,51.696,5111.0
2025-05-07 11:05:00,52.12,52.17,51.97,52.0,12961.0,51.6663,51.7159,51.5176,51.5473,12961.0
2025-05-07 11:10:00,52.0,52.21,51.95,52.2,4620.0,51.5473,51.7555,51.4978,51.7456,4620.0
2025-05-07 11:15:00,52.18,52.19,52.08,52.1,3900.0,51.7258,51.7357,51.6266,51.6465,3900.0
2025-05-07 11:20:00,52.08,52.13,51.96,51.97,6106.0,51.6266,51.6762,51.5077,51.5176,6106.0
2025-05-07 11:25:00,51.97,52.0,51.91,51.91,2200.0,51.5176,51.5473,51.4581,51.4581,2200.0
2025-05-07 11:30:00,51.95,51.95,51.87,51.95,4205.0,51.4978,51.4978,51.4185,51.4978,4205.0
2025-05-07 11:35:00,51.91,52.0,51.84,51.87,5872.0,51.4581,51.5473,51.3887,51.4185,5872.0
2025-05-07 11:40:00,51.88,51.88,51.71,51.76,22966.0,51.4284,51.4284,51.2599,51.3094,22966.0
2025-05-07 11:45:00,51.75,52.02,51.73,52.0,10180.0,51.2995,51.5672,51.2797,51.5473,10180.0
2025-05-07 11:50:00,52.0,52.05,51.83,51.83,9345.0,51.5473,51.5969,51.3788,51.3788,9345.0
2025-05-07 11:55:00,51.81,51.81,51.71,51.73,5182.0,51.359,51.359,51.2599,51.2797,5182.0
2025-05-07 12:00:00,51.72,51.77,51.66,51.72,15700.0,51.2698,51.3193,51.2103,51.2698,15700.0
2025-05-07 12:05:00,51.71,51.8,51.66,51.72,9458.0,51.2599,51.3491,51.2103,51.2698,9458.0
2025-05-07 12:10:00,51.67,51.69,51.66,51.67,4774.0,51.2202,51.24,51.2103,51.2202,4774.0
2025-05-07 12:15:00,51.65,51.71,51.54,51.54,16500.0,51.2004,51.2599,51.0913,51.0913,16500.0
2025-05-07 12:20:00,51.55,51.79,51.54,51.77,9632.0,51.1013,51.3392,51.0913,51.3193,9632.0
2025-05-07 12:25:00,51.79,51.89,51.73,51.88,11682.0,51.3392,51.4383,51.2797,51.4284,11682.0
2025-05-07 12:30:00,51.82,51.85,51.73,51.74,9475.0,51.3689,51.3986,51.2797,51.2896,9475.0
2025-05-07 12:35:00,51.75,51.77,51.66,51.66,999.0,51.2995,51.3193,51.2103,51.2103,999.0
2025-05-07 12:40:00,51.65,51.65,51.52,51.57,16120.0,51.2004,51.2004,51.0715,51.1211,16120.0
2025-05-07 12:45:00,51.53,51.59,51.5,51.56,4808.0,51.0814,51.1409,51.0517,51.1112,4808.0
2025-05-07 12:50:00,51.55,51.57,51.38,51.41,57354.0,51.1013,51.1211,50.9327,50.9625,57354.0
2025-05-07 12:55:00,51.4,51.4,51.25,51.28,27075.0,50.9526,50.9526,50.8039,50.8336,27075.0
2025-05-07 13:00:00,51.27,51.31,51.2,51.24,16941.0,50.8237,50.8633,50.7543,50.794,16941.0
2025-05-07 13:05:00,51.22,51.27,51.22,51.25,22731.0,50.7741,50.8237,50.7741,50.8039,22731.0
2025-05-07 13:10:00,51.24,51.26,51.14,51.18,23781.0,50.794,50.8138,50.6948,50.7345,23781.0
2025-05-07 13:15:00,51.17,51.25,51.16,51.24,5438.0,50.7246,50.8039,50.7147,50.794,5438.0
2025-05-07 13:20:00,51.29,51.37,51.18,51.18,10854.0,50.8435,50.9228,50.7345,50.7345,10854.0
2025-05-07 13:25:00,51.19,51.33,51.18,51.33,5171.0,50.7444,50.8832,50.7345,50.8832,5171.0
2025-05-07 13:30:00,51.3,51.45,51.27,51.44,14962.0,50.8534,51.0021,50.8237,50.9922,14962.0
2025-05-07 13:35:00,51.45,51.62,51.45,51.58,39716.0,51.0021,51.1706,51.0021,51.131,39716.0
2025-05-07 13:40:00,51.57,51.63,51.52,51.63,18626.0,51.1211,51.1806,51.0715,51.1806,18626.0
2025-05-07 13:45:00,51.64,51.66,51.51,51.55,5940.0,51.1905,51.2103,51.0616,51.1013,5940.0
2025-05-07 13:50:00,51.54,52.02,51.53,51.91,73911.0,51.0913,51.5672,51.0814,51.4581,73911.0
2025-05-07 13:55:00,51.99,52.07,51.82,51.9,35694.0,51.5374,51.6167,51.3689,51.4482,35694.0
2025-05-07 14:00:00,51.85,52.1,51.6,51.82,20956.0,51.3986,51.6465,51.1508,51.3689,20956.0
2025-05-07 14:05:00,51.82,52.74,51.82,52.58,73156.0,51.3689,52.2809,51.3689,52.1223,73156.0
2025-05-07 14:10:00,52.6,52.67,52.37,52.58,70170.0,52.1421,52.2115,51.9141,52.1223,70170.0
2025-05-07 14:15:00,52.6,52.73,52.46,52.48,58451.0,52.1421,52.271,52.0033,52.0232,58451.0
2025-05-07 14:20:00,52.45,52.5,52.29,52.4,24363.0,51.9934,52.043,51.8348,51.9439,24363.0
2025-05-07 14:25:00,52.39,52.39,52.12,52.25,17604.0,51.9339,51.9339,51.6663,51.7952,17604.0
2025-05-07 14:30:00,52.23,52.32,51.8,51.8,48003.0,51.7753,51.8646,51.3491,51.3491,48003.0
2025-05-07 14:35:00,51.82,51.98,51.55,51.63,54882.0,51.3689,51.5275,51.1013,51.1806,54882.0
2025-05-07 14:40:00,51.66,51.78,51.55,51.76,23237.0,51.2103,51.3293,51.1013,51.3094,23237.0
2025-05-07 14:45:00,51.73,52.33,51.66,52.18,23191.0,51.2797,51.8745,51.2103,51.7258,23191.0
2025-05-07 14:50:00,52.13,52.32,52.02,52.09,18211.0,51.6762,51.8646,51.5672,51.6366,18211.0
2025-05-07 14:55:00,51.96,51.97,51.3,51.39,53085.0,51.5077,51.5176,50.8534,50.9427,53085.0
2025-05-07 15:00:00,51.37,51.63,51.37,51.53,13890.0,50.9228,51.1806,50.9228,51.0814,13890.0
2025-05-07 15:05:00,51.59,51.6,51.39,51.47,29241.0,51.1409,51.1508,50.9427,51.022,29241.0
2025-05-07 15:10:00,51.5,51.84,51.49,51.64,22841.0,51.0517,51.3887,51.0418,51.1905,22841.0
2025-05-07 15:15:00,51.65,51.83,51.5,51.51,27215.0,51.2004,51.3788,51.0517,51.0616,27215.0
2025-05-07 15:20:00,51.52,51.8,51.52,51.79,12758.0,51.0715,51.3491,51.0715,51.3392,12758.0
2025-05-07 15:25:00,51.78,52.26,51.78,52.26,19673.0,51.3293,51.8051,51.3293,51.8051,19673.0
2025-05-07 15:30:00,52.21,52.32,52.1,52.32,21381.0,51.7555,51.8646,51.6465,51.8646,21381.0
2025-05-07 15:35:00,52.31,52.32,51.93,52.08,28270.0,51.8546,51.8646,51.478,51.6266,28270.0
2025-05-07 15:40:00,52.04,52.09,51.0,51.44,110621.0,51.587,51.6366,50.556,50.9922,110621.0
2025-05-07 15:45:00,51.4,51.75,51.24,51.69,53279.0,50.9526,51.2995,50.794,51.24,53279.0
2025-05-07 15:50:00,51.72,52.03,51.56,51.72,61234.0,51.2698,51.5771,51.1112,51.2698,61234.0
2025-05-07 15:55:00,51.67,51.82,51.49,51.68,48905.0,51.2202,51.3689,51.0418,51.2301,48905.0
2025-05-08 09:30:00,50.96,50.96,50.65,50.71,51782.0,50.5164,50.5164,50.2091,50.2686,51782.0
2025-05-08 09:35:00,50.73,50.96,50.68,50.93,34851.0,50.2884,50.5164,50.2388,50.4867,34851.0
2025-05-08 09:40:00,50.92,50.92,50.74,50.82,18830.0,50.4767,50.4767,50.2983,50.3776,18830.0
2025-05-08 09:45:00,50.83,51.11,50.82,51.09,35515.0,50.3875,50.6651,50.3776,50.6453,35515.0
2025-05-08 09:50:00,51.06,51.13,50.98,51.1,27450.0,50.6155,50.6849,50.5362,50.6552,27450.0
2025-05-08 09:55:00,51.09,51.11,50.88,50.98,31389.0,50.6453,50.6651,50.4371,50.5362,31389.0
2025-05-08 10:00:00,50.96,51.0,50.78,50.88,41550.0,50.5164,50.556,50.338,50.4371,41550.0
2025-05-08 10:05:00,50.87,51.15,50.87,51.09,28474.0,50.4272,50.7047,50.4272,50.6453,28474.0
2025-05-08 10:10:00,51.18,51.42,51.12,51.32,43408.0,50.7345,50.9724,50.675,50.8733,43408.0
2025-05-08 10:15:00,51.32,51.35,51.13,51.18,9019.0,50.8733,50.903,50.6849,50.7345,9019.0
2025-05-08 10:20:00,51.1,51.14,50.87,50.99,44315.0,50.6552,50.6948,50.4272,50.5461,44315.0
2025-05-08 10:25:00,50.99,51.01,50.8,50.82,12266.0,50.5461,50.566,50.3578,50.3776,12266.0
2025-05-08 10:30:00,50.8,50.82,50.58,50.71,23205.0,50.3578,50.3776,50.1397,50.2686,23205.0
2025-05-08 10:35:00,50.68,50.98,50.66,50.98,35265.0,50.2388,50.5362,50.219,50.5362,35265.0
2025-05-08 10:40:00,51.0,51.04,50.89,50.96,22261.0,50.556,50.5957,50.447,50.5164,22261.0
2025-05-08 10:45:00,50.92,51.09,50.9,51.09,5850.0,50.4767,50.6453,50.4569,50.6453,5850.0
2025-05-08 10:50:00,51.07,51.38,50.86,51.26,22084.0,50.6254,50.9327,50.4173,50.8138,22084.0
2025-05-08 10:55:00,51.27,51.46,51.13,51.25,39322.0,50.8237,51.012,50.6849,50.8039,39322.0
2025-05-08 11:00:00,51.27,51.34,51.12,51.3,11110.0,50.8237,50.8931,50.675,50.8534,11110.0
2025-05-08 11:05:00,51.27,51.28,50.9,50.95,13484.0,50.8237,50.8336,50.4569,50.5065,13484.0
2025-05-08 11:10:00,50.95,50.98,50.8,50.81,10991.0,50.5065,50.5362,50.3578,50.3677,10991.0
2025-05-08 11:15:00,50.82,50.84,50.68,50.71,17532.0,50.3776,50.3974,50.2388,50.2686,17532.0
2025-05-08 11:20:00,50.71,50.71,50.28,50.29,70369.0,50.2686,50.2686,49.8423,49.8522,70369.0
2025-05-08 11:25:00,50.25,50.29,49.98,50.27,107219.0,49.8126,49.8522,49.5449,49.8324,107219.0
2025-05-08 11:30:00,50.21,50.39,50.12,50.13,57610.0,49.7729,49.9514,49.6837,49.6936,57610.0
2025-05-08 11:35:00,50.11,50.2,49.97,49.98,37539.0,49.6738,49.763,49.535,49.5449,37539.0
2025-05-08 11:40:00,49.96,49.96,49.44,49.52,83070.0,49.5251,49.5251,49.0096,49.0889,83070.0
2025-05-08 11:45:00,49.51,49.57,49.41,49.45,77856.0,49.079,49.1385,48.9799,49.0195,77856.0
2025-05-08 11:50:00,49.44,49.68,49.42,49.54,64854.0,49.0096,49.2475,48.9898,49.1088,64854.0
2025-05-08 11:55:00,49.53,49.74,49.52,49.63,27959.0,49.0988,49.307,49.0889,49.198,27959.0
2025-05-08 12:00:00,49.63,49.63,49.47,49.54,18076.0,49.198,49.198,49.0394,49.1088,18076.0
2025-05-08 12:05:00,49.54,49.58,49.47,49.47,32370.0,49.1088,49.1484,49.0394,49.0394,32370.0
2025-05-08 12:10:00,49.45,49.59,49.45,49.46,40725.0,49.0195,49.1583,49.0195,49.0295,40725.0
2025-05-08 12:15:00,49.46,49.47,49.35,49.38,24979.0,49.0295,49.0394,48.9204,48.9501,24979.0
2025-05-08 12:20:00,49.35,49.48,49.33,49.45,32156.0,48.9204,49.0493,48.9006,49.0195,32156.0
2025-05-08 12:25:00,49.45,49.57,49.45,49.55,23761.0,49.0195,49.1385,49.0195,49.1187,23761.0
2025-05-08 12:30:00,49.52,49.52,49.44,49.48,9387.0,49.0889,49.0889,49.0096,49.0493,9387.0
2025-05-08 12:35:00,49.5,49.51,49.38,49.39,10413.0,49.0691,49.079,48.9501,48.9601,10413.0
2025-05-08 12:40:00,49.4,49.43,49.27,49.29,18336.0,48.97,48.9997,48.8411,48.8609,18336.0
2025-05-08 12:45:00,49.3,49.34,49.23,49.24,12215.0,48.8708,48.9105,48.8015,48.8114,12215.0
2025-05-08 12:50:00,49.24,49.27,49.15,49.2,25930.0,48.8114,48.8411,48.7222,48.7717,25930.0
2025-05-08 12:55:00,49.22,49.23,49.17,49.21,11604.0,48.7915,48.8015,48.742,48.7816,11604.0
2025-05-08 13:00:00,49.22,49.35,49.19,49.34,15694.0,48.7915,48.9204,48.7618,48.9105,15694.0
2025-05-08 13:05:00,49.35,49.42,49.32,49.42,27294.0,48.9204,48.9898,48.8907,48.9898,27294.0
2025-05-08 13:10:00,49.42,49.48,49.42,49.45,20590.0,48.9898,49.0493,48.9898,49.0195,20590.0
2025-05-08 13:15:00,49.42,49.48,49.41,49.45,8136.0,48.9898,49.0493,48.9799,49.0195,8136.0
2025-05-08 13:20:00,49.43,49.53,49.34,49.35,12400.0,48.9997,49.0988,48.9105,48.9204,12400.0
2025-05-08 13:25:00,49.35,49.51,49.34,49.49,7884.0,48.9204,49.079,48.9105,49.0592,7884.0
2025-05-08 13:30:00,49.47,49.63,49.43,49.62,10758.0,49.0394,49.198,48.9997,49.1881,10758.0
2025-05-08 13:35:00,49.64,49.71,49.56,49.6,9284.0,49.2079,49.2773,49.1286,49.1682,9284.0
2025-05-08 13:40:00,49.61,49.71,49.59,49.63,10785.0,49.1781,49.2773,49.1583,49.198,10785.0
2025-05-08 13:45:00,49.67,49.76,49.67,49.69,8501.0,49.2376,49.3268,49.2376,49.2574,8501.0
2025-05-08 13:50:00,49.69,49.75,49.66,49.7,12466.0,49.2574,49.3169,49.2277,49.2674,12466.0
2025-05-08 13:55:00,49.78,49.96,49.77,49.93,34764.0,49.3467,49.5251,49.3368,49.4954,34764.0
2025-05-08 14:00:00,50.0,50.02,49.88,49.97,29355.0,49.5648,49.5846,49.4458,49.535,29355.0
2025-05-08 14:05:00,49.93,49.93,49.81,49.82,9505.0,49.4954,49.4954,49.3764,49.3863,9505.0
2025-05-08 14:10:00,49.8,49.85,49.73,49.74,11531.0,49.3665,49.4161,49.2971,49.307,11531.0
2025-05-08 14:15:00,49.77,49.77,49.67,49.72,9490.0,49.3368,49.3368,49.2376,49.2872,9490.0
2025-05-08 14:20:00,49.72,49.84,49.68,49.83,9280.0,49.2872,49.4061,49.2475,49.3962,9280.0
2025-05-08 14:25:00,49.82,49.83,49.75,49.82,6950.0,49.3863,49.3962,49.3169,49.3863,6950.0
2025-05-08 14:30:00,49.78,49.78,49.6,49.61,12743.0,49.3467,49.3467,49.1682,49.1781,12743.0
2025-05-08 14:35:00,49.61,49.66,49.57,49.65,5049.0,49.1781,49.2277,49.1385,49.2178,5049.0
2025-05-08 14:40:00,49.62,49.63,49.55,49.55,8465.0,49.1881,49.198,49.1187,49.1187,8465.0
2025-05-08 14:45:00,49.58,49.62,49.54,49.6,7009.0,49.1484,49.1881,49.1088,49.1682,7009.0
2025-05-08 14:50:00,49.64,49.71,49.58,49.65,10456.0,49.2079,49.2773,49.1484,49.2178,10456.0
2025-05-08 14:55:00,49.64,49.74,49.64,49.7,5078.0,49.2079,49.307,49.2079,49.2674,5078.0
2025-05-08 15:00:00,49.79,49.89,49.76,49.78,24523.0,49.3566,49.4557,49.3268,49.3467,24523.0
2025-05-08 15:05:00,49.79,49.92,49.79,49.9,14921.0,49.3566,49.4854,49.3566,49.4656,14921.0
2025-05-08 15:10:00,49.91,49.95,49.86,49.9,7094.0,49.4755,49.5152,49.426,49.4656,7094.0
2025-05-08 15:15:00,49.88,49.93,49.8,49.8,5483.0,49.4458,49.4954,49.3665,49.3665,5483.0
2025-05-08 15:20:00,49.78,49.78,49.49,49.62,54756.0,49.3467,49.3467,49.0592,49.1881,54756.0
2025-05-08 15:25:00,49.61,49.65,49.53,49.58,10175.0,49.1781,49.2178,49.0988,49.1484,10175.0
2025-05-08 15:30:00,49.58,49.68,49.56,49.68,5065.0,49.1484,49.2475,49.1286,49.2475,5065.0
2025-05-08 15:35:00,49.64,49.83,49.64,49.81,18272.0,49.2079,49.3962,49.2079,49.3764,18272.0
2025-05-08 15:40:00,49.8,49.9,49.8,49.88,26282.0,49.3665,49.4656,49.3665,49.4458,26282.0
2025-05-08 15:45:00,49.89,50.12,49.89,50.05,40699.0,49.4557,49.6837,49.4557,49.6143,40699.0
2025-05-08 15:50:00,50.01,50.43,50.01,50.43,68278.0,49.5747,49.991,49.5747,49.991,68278.0
2025-05-08 15:55:00,50.44,50.7,50.41,50.61,134515.0,50.0009,50.2587,49.9712,50.1694,134515.0
2025-05-09 09:30:00,50.47,50.49,50.22,50.23,98085.0,50.0307,50.0505,49.7828,49.7927,98085.0
2025-05-09 09:35:00,50.22,50.4,50.2,50.38,51125.0,49.7828,49.9613,49.763,49.9414,51125.0
2025-05-09 09:40:00,50.37,50.57,50.36,50.56,38999.0,49.9315,50.1298,49.9216,50.1199,38999.0
2025-05-09 09:45:00,50.55,50.63,50.47,50.56,34684.0,50.11,50.1893,50.0307,50.1199,34684.0
2025-05-09 09:50:00,50.57,50.68,50.47,50.48,20844.0,50.1298,50.2388,50.0307,50.0406,20844.0
2025-05-09 09:55:00,50.48,50.51,50.38,50.39,21811.0,50.0406,50.0703,49.9414,49.9514,21811.0
2025-05-09 10:00:00,50.39,50.41,50.33,50.39,10738.0,49.9514,49.9712,49.8919,49.9514,10738.0
2025-05-09 10:05:00,50.37,50.49,50.28,50.3,14711.0,49.9315,50.0505,49.8423,49.8621,14711.0
2025-05-09 10:10:00,50.32,50.53,50.31,50.46,8052.0,49.882,50.0901,49.8721,50.0207,8052.0
2025-05-09 10:15:00,50.48,50.66,50.47,50.65,17491.0,50.0406,50.219,50.0307,50.2091,17491.0
2025-05-09 10:20:00,50.67,50.78,50.63,50.75,19762.0,50.2289,50.338,50.1893,50.3082,19762.0
2025-05-09 10:25:00,50.77,51.04,50.71,50.91,34386.0,50.328,50.5957,50.2686,50.4668,34386.0
2025-05-09 10:30:00,50.91,51.03,50.88,51.03,26321.0,50.4668,50.5858,50.4371,50.5858,26321.0
2025-05-09 10:35:00,51.02,51.27,51.01,51.14,71257.0,50.5759,50.8237,50.566,50.6948,71257.0
2025-05-09 10:40:00,51.15,51.22,51.0,51.02,13761.0,50.7047,50.7741,50.556,50.5759,13761.0
2025-05-09 10:45:00,51.0,51.19,50.96,51.05,16319.0,50.556,50.7444,50.5164,50.6056,16319.0
2025-05-09 10:50:00,51.05,51.27,51.0,51.24,18735.0,50.6056,50.8237,50.556,50.794,18735.0
2025-05-09 10:55:00,51.14,51.17,50.96,51.0,20414.0,50.6948,50.7246,50.5164,50.556,20414.0
2025-05-09 11:00:00,51.02,51.04,50.89,50.92,20814.0,50.5759,50.5957,50.447,50.4767,20814.0
2025-05-09 11:05:00,50.94,50.96,50.92,50.94,10914.0,50.4966,50.5164,50.4767,50.4966,10914.0
2025-05-09 11:10:00,50.96,51.15,50.96,51.08,8185.0,50.5164,50.7047,50.5164,50.6353,8185.0
2025-05-09 11:15:00,51.1,51.15,51.01,51.06,12044.0,50.6552,50.7047,50.566,50.6155,12044.0
2025-05-09 11:20:00,51.08,51.22,51.08,51.15,13128.0,50.6353,50.7741,50.6353,50.7047,13128.0
2025-05-09 11:25:00,51.14,51.19,51.03,51.03,5890.0,50.6948,50.7444,50.5858,50.5858,5890.0
2025-05-09 11:30:00,51.03,51.19,51.0,51.01,10260.0,50.5858,50.7444,50.556,50.566,10260.0
2025-05-09 11:35:00,50.95,51.02,50.91,50.98,6307.0,50.5065,50.5759,50.4668,50.5362,6307.0
2025-05-09 11:40:00,51.01,51.09,50.99,51.01,3530.0,50.566,50.6453,50.5461,50.566,3530.0
2025-05-09 11:45:00,51.0,51.0,50.92,50.92,14742.0,50.556,50.556,50.4767,50.4767,14742.0
2025-05-09 11:50:00,50.95,50.98,50.8,50.89,25036.0,50.5065,50.5362,50.3578,50.447,25036.0
2025-05-09 11:55:00,50.9,50.9,50.82,50.82,3944.0,50.4569,50.4569,50.3776,50.3776,3944.0
2025-05-09 12:00:00,50.8,51.17,50.8,51.16,8432.0,50.3578,50.7246,50.3578,50.7147,8432.0
2025-05-09 12:05:00,51.19,51.19,51.03,51.18,5953.0,50.7444,50.7444,50.5858,50.7345,5953.0
2025-05-09 12:10:00,51.17,51.31,51.12,51.13,7615.0,50.7246,50.8633,50.675,50.6849,7615.0
2025-05-09 12:15:00,51.1,51.21,51.06,51.13,13929.0,50.6552,50.7642,50.6155,50.6849,13929.0
2025-05-09 12:20:00,51.14,51.17,51.07,51.15,13580.0,50.6948,50.7246,50.6254,50.7047,13580.0
2025-05-09 12:25:00,51.25,51.3,51.2,51.3,8065.0,50.8039,50.8534,50.7543,50.8534,8065.0
2025-05-09 12:30:00,51.29,51.36,51.23,51.34,12233.0,50.8435,50.9129,50.784,50.8931,12233.0
2025-05-09 12:35:00,51.29,51.29,51.16,51.29,8703.0,50.8435,50.8435,50.7147,50.8435,8703.0
2025-05-09 12:40:00,51.32,51.42,51.27,51.39,9233.0,50.8733,50.9724,50.8237,50.9427,9233.0
2025-05-09 12:45:00,51.41,51.53,51.39,51.49,12898.0,50.9625,51.0814,50.9427,51.0418,12898.0
2025-05-09 12:50:00,51.44,51.52,51.36,51.36,8753.0,50.9922,51.0715,50.9129,50.9129,8753.0
2025-05-09 12:55:00,51.35,51.5,51.35,51.46,10077.0,50.903,51.0517,50.903,51.012,10077.0
2025-05-09 13:00:00,51.46,51.48,51.39,51.44,2433.0,51.012,51.0319,50.9427,50.9922,2433.0
2025-05-09 13:05:00,51.5,51.53,51.36,51.36,3050.0,51.0517,51.0814,50.9129,50.9129,3050.0
2025-05-09 13:10:00,51.33,51.41,51.25,51.41,9049.0,50.8832,50.9625,50.8039,50.9625,9049.0
2025-05-09 13:15:00,51.41,51.41,51.2,51.21,11720.0,50.9625,50.9625,50.7543,50.7642,11720.0
2025-05-09 13:20:00,51.23,51.49,51.14,51.23,78607.0,50.784,51.0418,50.6948,50.784,78607.0
2025-05-09 13:25:00,51.2,51.23,51.14,51.21,8889.0,50.7543,50.784,50.6948,50.7642,8889.0
2025-05-09 13:30:00,51.19,51.35,51.19,51.26,9160.0,50.7444,50.903,50.7444,50.8138,9160.0
2025-05-09 13:35:00,51.18,51.25,51.17,51.17,2850.0,50.7345,50.8039,50.7246,50.7246,2850.0
2025-05-09 13:40:00,51.07,51.07,51.02,51.05,5801.0,50.6254,50.6254,50.5759,50.6056,5801.0
2025-05-09 13:45:00,51.03,51.03,50.98,51.01,4349.0,50.5858,50.5858,50.5362,50.566,4349.0
2025-05-09 13:50:00,51.03,51.13,51.0,51.01,10154.0,50.5858,50.6849,50.556,50.566,10154.0
2025-05-09 13:55:00,51.05,51.06,50.91,50.97,10404.0,50.6056,50.6155,50.4668,50.5263,10404.0
2025-05-09 14:00:00,50.93,51.04,50.93,51.04,14028.0,50.4867,50.5957,50.4867,50.5957,14028.0
2025-05-09 14:05:00,51.04,51.09,51.0,51.09,8389.0,50.5957,50.6453,50.556,50.6453,8389.0
2025-05-09 14:10:00,51.1,51.1,51.04,51.08,9672.0,50.6552,50.6552,50.5957,50.6353,9672.0
2025-05-09 14:15:00,51.08,51.2,51.04,51.16,7568.0,50.6353,50.7543,50.5957,50.7147,7568.0
2025-05-09 14:20:00,51.1,51.17,51.1,51.11,2295.0,50.6552,50.7246,50.6552,50.6651,2295.0
2025-05-09 14:25:00,51.11,51.11,51.11,51.11,100.0,50.6651,50.6651,50.6651,50.6651,100.0
2025-05-09 14:30:00,51.17,51.18,51.03,51.04,5350.0,50.7246,50.7345,50.5858,50.5957,5350.0
2025-05-09 14:35:00,51.1,51.15,51.09,51.15,1806.0,50.6552,50.7047,50.6453,50.7047,1806.0
2025-05-09 14:40:00,51.11,51.11,51.08,51.09,1956.0,50.6651,50.6651,50.6353,50.6453,1956.0
2025-05-09 14:45:00,51.05,51.06,50.97,51.01,9677.0,50.6056,50.6155,50.5263,50.566,9677.0
2025-05-09 14:50:00,50.96,51.08,50.96,51.06,8596.0,50.5164,50.6353,50.5164,50.6155,8596.0
2025-05-09 14:55:00,51.03,51.03,51.0,51.01,2200.0,50.5858,50.5858,50.556,50.566,2200.0
2025-05-09 15:00:00,50.97,50.99,50.91,50.94,7691.0,50.5263,50.5461,50.4668,50.4966,7691.0
2025-05-09 15:05:00,50.9,50.93,50.79,50.83,11485.0,50.4569,50.4867,50.3479,50.3875,11485.0
2025-05-09 15:10:00,50.8,50.96,50.77,50.89,21444.0,50.3578,50.5164,50.328,50.447,21444.0
2025-05-09 15:15:00,50.88,50.98,50.88,50.88,4678.0,50.4371,50.5362,50.4371,50.4371,4678.0
2025-05-09 15:20:00,50.9,51.02,50.9,50.97,9198.0,50.4569,50.5759,50.4569,50.5263,9198.0
2025-05-09 15:25:00,50.94,51.03,50.94,51.02,5182.0,50.4966,50.5858,50.4966,50.5759,5182.0
2025-05-09 15:30:00,51.02,51.2,51.0,51.02,42948.0,50.5759,50.7543,50.556,50.5759,42948.0
2025-05-09 15:35:00,50.99,51.12,50.98,51.1,5635.0,50.5461,50.675,50.5362,50.6552,5635.0
2025-05-09 15:40:00,51.11,51.13,51.06,51.11,6399.0,50.6651,50.6849,50.6155,50.6651,6399.0
2025-05-09 15:45:00,51.1,51.25,51.1,51.16,38275.0,50.6552,50.8039,50.6552,50.7147,38275.0
2025-05-09 15:50:00,51.16,51.17,51.05,51.06,19794.0,50.7147,50.7246,50.6056,50.6155,19794.0
2025-05-09 15:55:00,51.07,51.26,51.07,51.2,75453.0,50.6254,50.8138,50.6254,50.7543,75453.0
2025-05-12 09:30:00,47.32,47.61,47.07,47.57,178556.0,46.9081,47.1956,46.6603,47.1559,178556.0
2025-05-12 09:35:00,47.6,47.65,47.27,47.3,86405.0,47.1856,47.2352,46.8585,46.8883,86405.0
2025-05-12 09:40:00,47.3,47.38,47.18,47.31,77339.0,46.8883,46.9676,46.7693,46.8982,77339.0
2025-05-12 09:45:00,47.29,47.51,47.24,47.37,52081.0,46.8783,47.0964,46.8288,46.9576,52081.0
2025-05-12 09:50:00,47.4,47.44,47.1,47.19,78328.0,46.9874,47.027,46.69,46.7792,78328.0
2025-05-12 09:55:00,47.24,47.55,47.23,47.49,65407.0,46.8288,47.1361,46.8189,47.0766,65407.0
2025-05-12 10:00:00,47.45,47.52,47.32,47.43,46543.0,47.0369,47.1063,46.9081,47.0171,46543.0
2025-05-12 10:05:00,47.44,47.52,47.34,47.5,40575.0,47.027,47.1063,46.9279,47.0865,40575.0
2025-05-12 10:10:00,47.51,47.52,47.28,47.3,39314.0,47.0964,47.1063,46.8684,46.8883,39314.0
2025-05-12 10:15:00,47.3,47.37,47.21,47.37,34692.0,46.8883,46.9576,46.799,46.9576,34692.0
2025-05-12 10:20:00,47.37,47.58,47.34,47.48,94736.0,46.9576,47.1658,46.9279,47.0667,94736.0
2025-05-12 10:25:00,47.46,47.78,47.46,47.74,71236.0,47.0469,47.3641,47.0469,47.3244,71236.0
2025-05-12 10:30:00,47.76,47.99,47.75,47.84,65886.0,47.3443,47.5722,47.3343,47.4236,65886.0
2025-05-12 10:35:00,47.84,47.91,47.69,47.69,26743.0,47.4236,47.4929,47.2749,47.2749,26743.0
2025-05-12 10:40:00,47.72,47.74,47.42,47.43,39848.0,47.3046,47.3244,47.0072,47.0171,39848.0
2025-05-12 10:45:00,47.42,47.46,47.32,47.33,36676.0,47.0072,47.0469,46.9081,46.918,36676.0
2025-05-12 10:50:00,47.35,47.36,47.21,47.25,24524.0,46.9378,46.9477,46.799,46.8387,24524.0
2025-05-12 10:55:00,47.21,47.55,47.21,47.53,32230.0,46.799,47.1361,46.799,47.1163,32230.0
2025-05-12 11:00:00,47.55,47.56,47.41,47.43,28603.0,47.1361,47.146,46.9973,47.0171,28603.0
2025-05-12 11:05:00,47.43,47.63,47.39,47.62,16526.0,47.0171,47.2154,46.9775,47.2055,16526.0
2025-05-12 11:10:00,47.58,47.62,47.45,47.59,16287.0,47.1658,47.2055,47.0369,47.1757,16287.0
2025-05-12 11:15:00,47.58,47.63,47.53,47.57,2263.0,47.1658,47.2154,47.1163,47.1559,2263.0
2025-05-12 11:20:00,47.58,47.85,47.57,47.76,11951.0,47.1658,47.4335,47.1559,47.3443,11951.0
2025-05-12 11:25:00,47.74,47.81,47.6,47.69,16941.0,47.3244,47.3938,47.1856,47.2749,16941.0
2025-05-12 11:30:00,47.67,47.67,47.53,47.6,9724.0,47.255,47.255,47.1163,47.1856,9724.0
2025-05-12 11:35:00,47.61,47.8,47.57,47.8,9288.0,47.1956,47.3839,47.1559,47.3839,9288.0
2025-05-12 11:40:00,47.74,47.85,47.74,47.8,11837.0,47.3244,47.4335,47.3244,47.3839,11837.0
2025-05-12 11:45:00,47.84,47.88,47.77,47.84,10459.0,47.4236,47.4632,47.3542,47.4236,10459.0
2025-05-12 11:50:00,47.84,47.96,47.84,47.9,20361.0,47.4236,47.5425,47.4236,47.483,20361.0
2025-05-12 11:55:00,47.92,47.98,47.83,47.96,15067.0,47.5029,47.5623,47.4136,47.5425,15067.0
2025-05-12 12:00:00,47.98,48.04,47.9,47.94,17060.0,47.5623,47.6218,47.483,47.5227,17060.0
2025-05-12 12:05:00,47.88,47.88,47.8,47.8,5082.0,47.4632,47.4632,47.3839,47.3839,5082.0
2025-05-12 12:10:00,47.77,47.86,47.76,47.83,7379.0,47.3542,47.4434,47.3443,47.4136,7379.0
2025-05-12 12:15:00,47.84,47.91,47.78,47.88,8264.0,47.4236,47.4929,47.3641,47.4632,8264.0
2025-05-12 12:20:00,47.87,47.87,47.62,47.62,10554.0,47.4533,47.4533,47.2055,47.2055,10554.0
2025-05-12 12:25:00,47.61,47.77,47.6,47.77,11809.0,47.1956,47.3542,47.1856,47.3542,11809.0
2025-05-12 12:30:00,47.77,47.79,47.65,47.66,6548.0,47.3542,47.374,47.2352,47.2451,6548.0
2025-05-12 12:35:00,47.66,47.67,47.62,47.62,4555.0,47.2451,47.255,47.2055,47.2055,4555.0
2025-05-12 12:40:00,47.62,47.62,47.52,47.52,10607.0,47.2055,47.2055,47.1063,47.1063,10607.0
2025-05-12 12:45:00,47.53,47.56,47.44,47.46,23407.0,47.1163,47.146,47.027,47.0469,23407.0
2025-05-12 12:50:00,47.46,47.46,47.35,47.36,21468.0,47.0469,47.0469,46.9378,46.9477,21468.0
2025-05-12 12:55:00,47.36,47.41,47.32,47.34,14283.0,46.9477,46.9973,46.9081,46.9279,14283.0
2025-05-12 13:00:00,47.32,47.35,47.25,47.25,16887.0,46.9081,46.9378,46.8387,46.8387,16887.0
2025-05-12 13:05:00,47.24,47.27,47.0,47.04,87086.0,46.8288,46.8585,46.5909,46.6305,87086.0
2025-05-12 13:10:00,47.05,47.18,47.03,47.13,22529.0,46.6404,46.7693,46.6206,46.7197,22529.0
2025-05-12 13:15:00,47.13,47.19,47.1,47.17,11439.0,46.7197,46.7792,46.69,46.7594,11439.0
2025-05-12 13:20:00,47.2,47.34,47.2,47.3,27823.0,46.7891,46.9279,46.7891,46.8883,27823.0
2025-05-12 13:25:00,47.3,47.31,47.2,47.2,11621.0,46.8883,46.8982,46.7891,46.7891,11621.0
2025-05-12 13:30:00,47.25,47.25,47.13,47.24,8919.0,46.8387,46.8387,46.7197,46.8288,8919.0
2025-05-12 13:35:00,47.24,47.3,47.19,47.21,5771.0,46.8288,46.8883,46.7792,46.799,5771.0
2025-05-12 13:40:00,47.2,47.23,47.18,47.22,8587.0,46.7891,46.8189,46.7693,46.809,8587.0
2025-05-12 13:45:00,47.18,47.2,47.15,47.17,8447.0,46.7693,46.7891,46.7396,46.7594,8447.0
2025-05-12 13:50:00,47.16,47.17,47.11,47.11,6375.0,46.7495,46.7594,46.6999,46.6999,6375.0
2025-05-12 13:55:00,47.11,47.24,47.11,47.23,7574.0,46.6999,46.8288,46.6999,46.8189,7574.0
2025-05-12 14:00:00,47.22,47.24,47.04,47.04,9428.0,46.809,46.8288,46.6305,46.6305,9428.0
2025-05-12 14:05:00,47.04,47.11,47.03,47.09,12293.0,46.6305,46.6999,46.6206,46.6801,12293.0
2025-05-12 14:10:00,47.08,47.19,47.08,47.14,12809.0,46.6702,46.7792,46.6702,46.7296,12809.0
2025-05-12 14:15:00,47.13,47.16,46.99,47.01,26561.0,46.7197,46.7495,46.581,46.6008,26561.0
2025-05-12 14:20:00,46.99,47.07,46.97,47.04,10695.0,46.581,46.6603,46.5611,46.6305,10695.0
2025-05-12 14:25:00,47.03,47.09,47.0,47.04,20657.0,46.6206,46.6801,46.5909,46.6305,20657.0
2025-05-12 14:30:00,47.02,47.02,46.93,46.97,21536.0,46.6107,46.6107,46.5215,46.5611,21536.0
2025-05-12 14:35:00,46.97,47.0,46.89,46.93,13767.0,46.5611,46.5909,46.4818,46.5215,13767.0
2025-05-12 14:40:00,46.91,46.95,46.85,46.94,12232.0,46.5016,46.5413,46.4422,46.5314,12232.0
2025-05-12 14:45:00,46.97,47.0,46.91,46.99,11678.0,46.5611,46.5909,46.5016,46.581,11678.0
2025-05-12 14:50:00,46.99,47.11,46.99,47.07,14953.0,46.581,46.6999,46.581,46.6603,14953.0
2025-05-12 14:55:00,47.06,47.09,47.0,47.08,4096.0,46.6503,46.6801,46.5909,46.6702,4096.0
2025-05-12 15:00:00,47.08,47.16,46.98,46.98,14001.0,46.6702,46.7495,46.571,46.571,14001.0
2025-05-12 15:05:00,46.97,47.02,46.96,46.99,4965.0,46.5611,46.6107,46.5512,46.581,4965.0
2025-05-12 15:10:00,46.99,47.11,46.98,47.1,7421.0,46.581,46.6999,46.571,46.69,7421.0
2025-05-12 15:15:00,47.13,47.15,46.99,47.02,20144.0,46.7197,46.7396,46.581,46.6107,20144.0
2025-05-12 15:20:00,47.02,47.09,47.02,47.08,7582.0,46.6107,46.6801,46.6107,46.6702,7582.0
2025-05-12 15:25:00,47.08,47.15,47.05,47.14,14360.0,46.6702,46.7396,46.6404,46.7296,14360.0
2025-05-12 15:30:00,47.14,47.16,47.02,47.08,32899.0,46.7296,46.7495,46.6107,46.6702,32899.0
2025-05-12 15:35:00,47.09,47.17,47.07,47.15,26807.0,46.6801,46.7594,46.6603,46.7396,26807.0
2025-05-12 15:40:00,47.14,47.25,47.14,47.22,63368.0,46.7296,46.8387,46.7296,46.809,63368.0
2025-05-12 15:45:00,47.23,47.31,47.16,47.16,20279.0,46.8189,46.8982,46.7495,46.7495,20279.0
2025-05-12 15:50:00,47.16,47.19,47.03,47.07,40053.0,46.7495,46.7792,46.6206,46.6603,40053.0
2025-05-12 15:55:00,47.08,47.15,46.84,46.87,127417.0,46.6702,46.7396,46.4323,46.462,127417.0
2025-05-13 09:30:00,47.39,47.58,47.32,47.57,190331.0,46.9775,47.1658,46.9081,47.1559,190331.0
2025-05-13 09:35:00,47.57,47.58,47.31,47.34,133509.0,47.1559,47.1658,46.8982,46.9279,133509.0
2025-05-13 09:40:00,47.33,47.42,47.2,47.37,43679.0,46.918,47.0072,46.7891,46.9576,43679.0
2025-05-13 09:45:00,47.37,47.51,47.36,47.51,55582.0,46.9576,47.0964,46.9477,47.0964,55582.0
2025-05-13 09:50:00,47.48,47.52,47.39,47.5,46320.0,47.0667,47.1063,46.9775,47.0865,46320.0
2025-05-13 09:55:00,47.51,47.53,47.3,47.35,70223.0,47.0964,47.1163,46.8883,46.9378,70223.0
2025-05-13 10:00:00,47.34,47.4,47.3,47.33,41192.0,46.9279,46.9874,46.8883,46.918,41192.0
2025-05-13 10:05:00,47.34,47.47,47.32,47.37,47014.0,46.9279,47.0568,46.9081,46.9576,47014.0
2025-05-13 10:10:00,47.36,47.37,47.09,47.09,57155.0,46.9477,46.9576,46.6801,46.6801,57155.0
2025-05-13 10:15:00,47.11,47.2,46.96,47.15,43245.0,46.6999,46.7891,46.5512,46.7396,43245.0
2025-05-13 10:20:00,47.17,47.25,47.12,47.16,26216.0,46.7594,46.8387,46.7098,46.7495,26216.0
2025-05-13 10:25:00,47.15,47.28,47.07,47.28,32346.0,46.7396,46.8684,46.6603,46.8684,32346.0
2025-05-13 10:30:00,47.28,47.32,47.23,47.26,11583.0,46.8684,46.9081,46.8189,46.8486,11583.0
2025-05-13 10:35:00,47.28,47.35,47.24,47.35,9900.0,46.8684,46.9378,46.8288,46.9378,9900.0
2025-05-13 10:40:00,47.3,47.45,47.26,47.44,21107.0,46.8883,47.0369,46.8486,47.027,21107.0
2025-05-13 10:45:00,47.46,47.51,47.33,47.46,15226.0,47.0469,47.0964,46.918,47.0469,15226.0
2025-05-13 10:50:00,47.47,47.48,47.37,47.41,15429.0,47.0568,47.0667,46.9576,46.9973,15429.0
2025-05-13 10:55:00,47.43,47.47,47.37,47.44,21243.0,47.0171,47.0568,46.9576,47.027,21243.0
2025-05-13 11:00:00,47.43,47.49,47.39,47.4,17301.0,47.0171,47.0766,46.9775,46.9874,17301.0
2025-05-13 11:05:00,47.43,47.5,47.4,47.42,13178.0,47.0171,47.0865,46.9874,47.0072,13178.0
2025-05-13 11:10:00,47.41,47.47,47.4,47.47,5022.0,46.9973,47.0568,46.9874,47.0568,5022.0
2025-05-13 11:15:00,47.46,47.46,47.4,47.41,14385.0,47.0469,47.0469,46.9874,46.9973,14385.0
2025-05-13 11:20:00,47.4,47.43,47.4,47.4,3895.0,46.9874,47.0171,46.9874,46.9874,3895.0
2025-05-13 11:25:00,47.37,47.37,47.27,47.34,12724.0,46.9576,46.9576,46.8585,46.9279,12724.0
2025-05-13 11:30:00,47.37,47.39,47.29,47.32,13684.0,46.9576,46.9775,46.8783,46.9081,13684.0
2025-05-13 11:35:00,47.33,47.34,47.24,47.25,43513.0,46.918,46.9279,46.8288,46.8387,43513.0
2025-05-13 11:40:00,47.24,47.26,47.2,47.2,12692.0,46.8288,46.8486,46.7891,46.7891,12692.0
2025-05-13 11:45:00,47.19,47.28,47.13,47.28,26823.0,46.7792,46.8684,46.7197,46.8684,26823.0
2025-05-13 11:50:00,47.3,47.42,47.3,47.41,13838.0,46.8883,47.0072,46.8883,46.9973,13838.0
2025-05-13 11:55:00,47.41,47.42,47.36,47.4,12346.0,46.9973,47.0072,46.9477,46.9874,12346.0
2025-05-13 12:00:00,47.38,47.51,47.37,47.48,10554.0,46.9676,47.0964,46.9576,47.0667,10554.0
2025-05-13 12:05:00,47.47,47.52,47.43,47.49,4026.0,47.0568,47.1063,47.0171,47.0766,4026.0
2025-05-13 12:10:00,47.48,47.52,47.4,47.42,8090.0,47.0667,47.1063,46.9874,47.0072,8090.0
2025-05-13 12:15:00,47.44,47.56,47.42,47.56,18211.0,47.027,47.146,47.0072,47.146,18211.0
2025-05-13 12:20:00,47.58,47.58,47.5,47.55,9956.0,47.1658,47.1658,47.0865,47.1361,9956.0
2025-05-13 12:25:00,47.55,47.55,47.44,47.52,11710.0,47.1361,47.1361,47.027,47.1063,11710.0
2025-05-13 12:30:00,47.51,47.61,47.5,47.56,28809.0,47.0964,47.1956,47.0865,47.146,28809.0
2025-05-13 12:35:00,47.56,47.56,47.48,47.48,20110.0,47.146,47.146,47.0667,47.0667,20110.0
2025-05-13 12:40:00,47.47,47.5,47.47,47.49,6053.0,47.0568,47.0865,47.0568,47.0766,6053.0
2025-05-13 12:45:00,47.46,47.49,47.4,47.49,7748.0,47.0469,47.0766,46.9874,47.0766,7748.0
2025-05-13 12:50:00,47.5,47.53,47.5,47.5,7717.0,47.0865,47.1163,47.0865,47.0865,7717.0
2025-05-13 12:55:00,47.5,47.54,47.49,47.53,15350.0,47.0865,47.1262,47.0766,47.1163,15350.0
2025-05-13 13:00:00,47.53,47.55,47.48,47.49,7850.0,47.1163,47.1361,47.0667,47.0766,7850.0
2025-05-13 13:05:00,47.48,47.56,47.48,47.53,5505.0,47.0667,47.146,47.0667,47.1163,5505.0
2025-05-13 13:10:00,47.53,47.56,47.5,47.5,1850.0,47.1163,47.146,47.0865,47.0865,1850.0
2025-05-13 13:15:00,47.49,47.49,47.36,47.36,19422.0,47.0766,47.0766,46.9477,46.9477,19422.0
2025-05-13 13:20:00,47.36,47.39,47.31,47.33,9223.0,46.9477,46.9775,46.8982,46.918,9223.0
2025-05-13 13:25:00,47.34,47.35,47.28,47.31,10083.0,46.9279,46.9378,46.8684,46.8982,10083.0
2025-05-13 13:30:00,47.3,47.3,47.12,47.2,34028.0,46.8883,46.8883,46.7098,46.7891,34028.0
2025-05-13 13:35:00,47.2,47.3,47.17,47.29,15157.0,46.7891,46.8883,46.7594,46.8783,15157.0
2025-05-13 13:40:00,47.28,47.33,47.26,47.33,23952.0,46.8684,46.918,46.8486,46.918,23952.0
2025-05-13 13:45:00,47.34,47.34,47.26,47.29,12500.0,46.9279,46.9279,46.8486,46.8783,12500.0
2025-05-13 13:50:00,47.28,47.38,47.24,47.38,15946.0,46.8684,46.9676,46.8288,46.9676,15946.0
2025-05-13 13:55:00,47.38,47.42,47.35,47.41,24501.0,46.9676,47.0072,46.9378,46.9973,24501.0
2025-05-13 14:00:00,47.4,47.47,47.37,47.39,28263.0,46.9874,47.0568,46.9576,46.9775,28263.0
2025-05-13 14:05:00,47.4,47.44,47.36,47.44,10213.0,46.9874,47.027,46.9477,47.027,10213.0
2025-05-13 14:10:00,47.43,47.43,47.38,47.39,2649.0,47.0171,47.0171,46.9676,46.9775,2649.0
2025-05-13 14:15:00,47.42,47.45,47.37,47.39,7437.0,47.0072,47.0369,46.9576,46.9775,7437.0
2025-05-13 14:20:00,47.38,47.44,47.37,47.44,3027.0,46.9676,47.027,46.9576,47.027,3027.0
2025-05-13 14:25:00,47.44,47.5,47.43,47.5,9216.0,47.027,47.0865,47.0171,47.0865,9216.0
2025-05-13 14:30:00,47.5,47.52,47.47,47.52,20079.0,47.0865,47.1063,47.0568,47.1063,20079.0
2025-05-13 14:35:00,47.54,47.54,47.48,47.51,6553.0,47.1262,47.1262,47.0667,47.0964,6553.0
2025-05-13 14:40:00,47.52,47.62,47.52,47.6,10844.0,47.1063,47.2055,47.1063,47.1856,10844.0
2025-05-13 14:45:00,47.56,47.6,47.54,47.55,6442.0,47.146,47.1856,47.1262,47.1361,6442.0
2025-05-13 14:50:00,47.56,47.59,47.49,47.51,12939.0,47.146,47.1757,47.0766,47.0964,12939.0
2025-05-13 14:55:00,47.51,47.51,47.37,47.4,33677.0,47.0964,47.0964,46.9576,46.9874,33677.0
2025-05-13 15:00:00,47.4,47.48,47.39,47.45,7033.0,46.9874,47.0667,46.9775,47.0369,7033.0
2025-05-13 15:05:00,47.45,47.46,47.4,47.43,8535.0,47.0369,47.0469,46.9874,47.0171,8535.0
2025-05-13 15:10:00,47.44,47.44,47.37,47.39,7793.0,47.027,47.027,46.9576,46.9775,7793.0
2025-05-13 15:15:00,47.39,47.44,47.35,47.44,13830.0,46.9775,47.027,46.9378,47.027,13830.0
2025-05-13 15:20:00,47.46,47.47,47.4,47.45,4662.0,47.0469,47.0568,46.9874,47.0369,4662.0
2025-05-13 15:25:00,47.45,47.47,47.4,47.41,3044.0,47.0369,47.0568,46.9874,46.9973,3044.0
2025-05-13 15:30:00,47.41,47.41,47.29,47.3,12546.0,46.9973,46.9973,46.8783,46.8883,12546.0
2025-05-13 15:35:00,47.31,47.35,47.23,47.27,14501.0,46.8982,46.9378,46.8189,46.8585,14501.0
2025-05-13 15:40:00,47.26,47.33,47.25,47.32,13764.0,46.8486,46.918,46.8387,46.9081,13764.0
2025-05-13 15:45:00,47.3,47.45,47.3,47.43,29285.0,46.8883,47.0369,46.8883,47.0171,29285.0
2025-05-13 15:50:00,47.42,47.68,47.38,47.68,54314.0,47.0072,47.2649,46.9676,47.2649,54314.0
2025-05-13 15:55:00,47.68,47.79,47.65,47.78,80558.0,47.2649,47.374,47.2352,47.3641,80558.0
2025-05-14 09:30:00,47.6,47.61,47.39,47.45,103623.0,47.1856,47.1956,46.9775,47.0369,103623.0
2025-05-14 09:35:00,47.43,47.55,47.41,47.55,63879.0,47.0171,47.1361,46.9973,47.1361,63879.0
2025-05-14 09:40:00,47.56,47.66,47.51,47.64,48212.0,47.146,47.2451,47.0964,47.2253,48212.0
2025-05-14 09:45:00,47.65,47.83,47.58,47.78,67775.0,47.2352,47.4136,47.1658,47.3641,67775.0
2025-05-14 09:50:00,47.78,47.86,47.67,47.68,58344.0,47.3641,47.4434,47.255,47.2649,58344.0
2025-05-14 09:55:00,47.69,47.77,47.62,47.62,40341.0,47.2749,47.3542,47.2055,47.2055,40341.0
2025-05-14 10:00:00,47.6,47.73,47.59,47.62,24801.0,47.1856,47.3145,47.1757,47.2055,24801.0
2025-05-14 10:05:00,47.62,47.7,47.51,47.62,36691.0,47.2055,47.2848,47.0964,47.2055,36691.0
2025-05-14 10:10:00,47.65,47.8,47.55,47.6,29709.0,47.2352,47.3839,47.1361,47.1856,29709.0
2025-05-14 10:15:00,47.64,47.66,47.54,47.59,56128.0,47.2253,47.2451,47.1262,47.1757,56128.0
2025-05-14 10:20:00,47.59,47.59,47.46,47.54,42714.0,47.1757,47.1757,47.0469,47.1262,42714.0
2025-05-14 10:25:00,47.52,47.58,47.51,47.54,19464.0,47.1063,47.1658,47.0964,47.1262,19464.0
2025-05-14 10:30:00,47.5,47.58,47.41,47.53,7126.0,47.0865,47.1658,46.9973,47.1163,7126.0
2025-05-14 10:35:00,47.55,47.62,47.51,47.55,10956.0,47.1361,47.2055,47.0964,47.1361,10956.0
2025-05-14 10:40:00,47.57,47.61,47.53,47.61,7839.0,47.1559,47.1956,47.1163,47.1956,7839.0
2025-05-14 10:45:00,47.63,47.69,47.61,47.69,13969.0,47.2154,47.2749,47.1956,47.2749,13969.0
2025-05-14 10:50:00,47.65,47.68,47.57,47.68,9904.0,47.2352,47.2649,47.1559,47.2649,9904.0
2025-05-14 10:55:00,47.68,47.77,47.67,47.75,11917.0,47.2649,47.3542,47.255,47.3343,11917.0
2025-05-14 11:00:00,47.76,48.14,47.75,48.1,29644.0,47.3443,47.7209,47.3343,47.6813,29644.0
2025-05-14 11:05:00,48.1,48.21,48.07,48.09,25801.0,47.6813,47.7903,47.6516,47.6714,25801.0
2025-05-14 11:10:00,48.08,48.1,47.98,47.99,36203.0,47.6615,47.6813,47.5623,47.5722,36203.0
2025-05-14 11:15:00,48.02,48.05,47.98,48.02,21926.0,47.602,47.6317,47.5623,47.602,21926.0
2025-05-14 11:20:00,48.0,48.02,47.81,47.84,43021.0,47.5822,47.602,47.3938,47.4236,43021.0
2025-05-14 11:25:00,47.84,47.85,47.72,47.74,33442.0,47.4236,47.4335,47.3046,47.3244,33442.0
2025-05-14 11:30:00,47.76,47.78,47.67,47.67,4961.0,47.3443,47.3641,47.255,47.255,4961.0
2025-05-14 11:35:00,47.68,47.68,47.65,47.65,2048.0,47.2649,47.2649,47.2352,47.2352,2048.0
2025-05-14 11:40:00,47.67,47.73,47.65,47.72,8146.0,47.255,47.3145,47.2352,47.3046,8146.0
2025-05-14 11:45:00,47.7,47.76,47.69,47.74,17423.0,47.2848,47.3443,47.2749,47.3244,17423.0
2025-05-14 11:50:00,47.78,47.79,47.74,47.75,7751.0,47.3641,47.374,47.3244,47.3343,7751.0
2025-05-14 11:55:00,47.78,47.8,47.72,47.78,4859.0,47.3641,47.3839,47.3046,47.3641,4859.0
2025-05-14 12:00:00,47.77,47.78,47.69,47.71,6385.0,47.3542,47.3641,47.2749,47.2947,6385.0
2025-05-14 12:05:00,47.7,47.75,47.67,47.75,3772.0,47.2848,47.3343,47.255,47.3343,3772.0
2025-05-14 12:10:00,47.75,47.88,47.75,47.86,8379.0,47.3343,47.4632,47.3343,47.4434,8379.0
2025-05-14 12:15:00,47.85,47.89,47.8,47.88,7152.0,47.4335,47.4731,47.3839,47.4632,7152.0
2025-05-14 12:20:00,47.9,47.95,47.85,47.9,9185.0,47.483,47.5326,47.4335,47.483,9185.0
2025-05-14 12:25:00,47.88,47.93,47.87,47.93,3600.0,47.4632,47.5128,47.4533,47.5128,3600.0
2025-05-14 12:30:00,47.95,47.95,47.83,47.87,14765.0,47.5326,47.5326,47.4136,47.4533,14765.0
2025-05-14 12:35:00,47.86,48.05,47.85,48.02,11142.0,47.4434,47.6317,47.4335,47.602,11142.0
2025-05-14 12:40:00,48.03,48.15,48.03,48.11,14869.0,47.6119,47.7309,47.6119,47.6912,14869.0
2025-05-14 12:45:00,48.11,48.16,48.02,48.14,27320.0,47.6912,47.7408,47.602,47.7209,27320.0
2025-05-14 12:50:00,48.13,48.14,48.04,48.06,12950.0,47.711,47.7209,47.6218,47.6416,12950.0
2025-05-14 12:55:00,48.06,48.1,48.05,48.05,2583.0,47.6416,47.6813,47.6317,47.6317,2583.0
2025-05-14 13:00:00,48.05,48.14,48.05,48.08,14317.0,47.6317,47.7209,47.6317,47.6615,14317.0
2025-05-14 13:05:00,48.1,48.13,48.01,48.02,7905.0,47.6813,47.711,47.5921,47.602,7905.0
2025-05-14 13:10:00,48.08,48.18,48.04,48.12,34155.0,47.6615,47.7606,47.6218,47.7011,34155.0
2025-05-14 13:15:00,48.1,48.29,48.1,48.22,33154.0,47.6813,47.8696,47.6813,47.8002,33154.0
2025-05-14 13:20:00,48.23,48.43,48.23,48.37,27893.0,47.8102,48.0084,47.8102,47.9489,27893.0
2025-05-14 13:25:00,48.35,48.39,48.25,48.3,12398.0,47.9291,47.9688,47.83,47.8795,12398.0
2025-05-14 13:30:00,48.26,48.29,48.22,48.25,12502.0,47.8399,47.8696,47.8002,47.83,12502.0
2025-05-14 13:35:00,48.25,48.25,48.15,48.15,8802.0,47.83,47.83,47.7309,47.7309,8802.0
2025-05-14 13:40:00,48.15,48.2,48.12,48.2,15694.0,47.7309,47.7804,47.7011,47.7804,15694.0
2025-05-14 13:45:00,48.22,48.25,48.19,48.23,11855.0,47.8002,47.83,47.7705,47.8102,11855.0
2025-05-14 13:50:00,48.19,48.19,48.08,48.12,19955.0,47.7705,47.7705,47.6615,47.7011,19955.0
2025-05-14 13:55:00,48.12,48.14,48.12,48.13,3574.0,47.7011,47.7209,47.7011,47.711,3574.0
2025-05-14 14:00:00,48.09,48.13,48.07,48.1,7847.0,47.6714,47.711,47.6516,47.6813,7847.0
2025-05-14 14:05:00,48.09,48.1,48.01,48.08,14263.0,47.6714,47.6813,47.5921,47.6615,14263.0
2025-05-14 14:10:00,48.08,48.17,48.07,48.14,17999.0,47.6615,47.7507,47.6516,47.7209,17999.0
2025-05-14 14:15:00,48.15,48.15,48.03,48.03,27591.0,47.7309,47.7309,47.6119,47.6119,27591.0
2025-05-14 14:20:00,48.05,48.12,48.05,48.1,9197.0,47.6317,47.7011,47.6317,47.6813,9197.0
2025-05-14 14:25:00,48.11,48.24,48.05,48.19,17988.0,47.6912,47.8201,47.6317,47.7705,17988.0
2025-05-14 14:30:00,48.18,48.18,47.89,47.94,84194.0,47.7606,47.7606,47.4731,47.5227,84194.0
2025-05-14 14:35:00,47.9,48.09,47.9,48.03,7660.0,47.483,47.6714,47.483,47.6119,7660.0
2025-05-14 14:40:00,48.02,48.03,47.93,47.97,11725.0,47.602,47.6119,47.5128,47.5524,11725.0
2025-05-14 14:45:00,47.94,48.02,47.94,48.01,632.0,47.5227,47.602,47.5227,47.5921,632.0
2025-05-14 14:50:00,48.01,48.01,47.96,47.99,6314.0,47.5921,47.5921,47.5425,47.5722,6314.0
2025-05-14 14:55:00,48.01,48.06,48.0,48.03,3617.0,47.5921,47.6416,47.5822,47.6119,3617.0
2025-05-14 15:00:00,48.0,48.06,47.99,48.05,24569.0,47.5822,47.6416,47.5722,47.6317,24569.0
2025-05-14 15:05:00,48.05,48.06,48.0,48.01,15468.0,47.6317,47.6416,47.5822,47.5921,15468.0
2025-05-14 15:10:00,48.01,48.01,47.95,47.96,7470.0,47.5921,47.5921,47.5326,47.5425,7470.0
2025-05-14 15:15:00,47.95,47.96,47.91,47.95,3779.0,47.5326,47.5425,47.4929,47.5326,3779.0
2025-05-14 15:20:00,47.99,48.18,47.97,48.11,24642.0,47.5722,47.7606,47.5524,47.6912,24642.0
2025-05-14 15:25:00,48.17,48.2,48.05,48.1,8468.0,47.7507,47.7804,47.6317,47.6813,8468.0
2025-05-14 15:30:00,48.11,48.12,48.03,48.1,7574.0,47.6912,47.7011,47.6119,47.6813,7574.0
2025-05-14 15:35:00,48.11,48.15,48.05,48.13,7375.0,47.6912,47.7309,47.6317,47.711,7375.0
2025-05-14 15:40:00,48.12,48.19,48.07,48.12,9581.0,47.7011,47.7705,47.6516,47.7011,9581.0
2025-05-14 15:45:00,48.14,48.22,48.07,48.07,15941.0,47.7209,47.8002,47.6516,47.6516,15941.0
2025-05-14 15:50:00,48.01,48.01,47.84,47.91,39655.0,47.5921,47.5921,47.4236,47.4929,39655.0
2025-05-14 15:55:00,47.94,48.16,47.92,48.12,66425.0,47.5227,47.7408,47.5029,47.7011,66425.0
2025-05-15 09:30:00,48.83,48.84,48.56,48.66,88194.0,48.4049,48.4148,48.1373,48.2364,88194.0
2025-05-15 09:35:00,48.67,48.79,48.65,48.7,83988.0,48.2463,48.3653,48.2265,48.2761,83988.0
2025-05-15 09:40:00,48.72,48.76,48.47,48.52,74888.0,48.2959,48.3355,48.0481,48.0976,74888.0
2025-05-15 09:45:00,48.52,48.7,48.47,48.7,55267.0,48.0976,48.2761,48.0481,48.2761,55267.0
2025-05-15 09:50:00,48.71,48.84,48.68,48.7,59632.0,48.286,48.4148,48.2562,48.2761,59632.0
2025-05-15 09:55:00,48.72,48.76,48.62,48.63,37084.0,48.2959,48.3355,48.1968,48.2067,37084.0
2025-05-15 10:00:00,48.62,48.62,48.35,48.37,37757.0,48.1968,48.1968,47.9291,47.9489,37757.0
2025-05-15 10:05:00,48.38,48.52,48.36,48.51,42792.0,47.9589,48.0976,47.939,48.0877,42792.0
2025-05-15 10:10:00,48.52,48.63,48.47,48.49,58828.0,48.0976,48.2067,48.0481,48.0679,58828.0
2025-05-15 10:15:00,48.49,48.59,48.45,48.46,36982.0,48.0679,48.167,48.0282,48.0382,36982.0
2025-05-15 10:20:00,48.43,48.45,48.35,48.37,28661.0,48.0084,48.0282,47.9291,47.9489,28661.0
2025-05-15 10:25:00,48.38,48.58,48.36,48.55,20335.0,47.9589,48.1571,47.939,48.1274,20335.0
2025-05-15 10:30:00,48.53,48.66,48.53,48.58,21844.0,48.1075,48.2364,48.1075,48.1571,21844.0
2025-05-15 10:35:00,48.59,48.62,48.49,48.52,8283.0,48.167,48.1968,48.0679,48.0976,8283.0
2025-05-15 10:40:00,48.51,48.57,48.47,48.53,9396.0,48.0877,48.1472,48.0481,48.1075,9396.0
2025-05-15 10:45:00,48.54,48.58,48.47,48.53,3426.0,48.1175,48.1571,48.0481,48.1075,3426.0
2025-05-15 10:50:00,48.55,48.59,48.46,48.48,6240.0,48.1274,48.167,48.0382,48.058,6240.0
2025-05-15 10:55:00,48.48,48.48,48.34,48.38,31187.0,48.058,48.058,47.9192,47.9589,31187.0
2025-05-15 11:00:00,48.35,48.38,48.19,48.2,21519.0,47.9291,47.9589,47.7705,47.7804,21519.0
2025-05-15 11:05:00,48.16,48.22,48.1,48.14,36437.0,47.7408,47.8002,47.6813,47.7209,36437.0
2025-05-15 11:10:00,48.11,48.12,47.96,47.97,20205.0,47.6912,47.7011,47.5425,47.5524,20205.0
2025-05-15 11:15:00,47.96,47.96,47.84,47.85,17695.0,47.5425,47.5425,47.4236,47.4335,17695.0
2025-05-15 11:20:00,47.84,47.86,47.63,47.75,41305.0,47.4236,47.4434,47.2154,47.3343,41305.0
2025-05-15 11:25:00,47.76,47.85,47.76,47.81,11776.0,47.3443,47.4335,47.3443,47.3938,11776.0
2025-05-15 11:30:00,47.8,47.85,47.76,47.8,16453.0,47.3839,47.4335,47.3443,47.3839,16453.0
2025-05-15 11:35:00,47.79,47.85,47.75,47.83,9206.0,47.374,47.4335,47.3343,47.4136,9206.0
2025-05-15 11:40:00,47.8,47.8,47.59,47.61,22930.0,47.3839,47.3839,47.1757,47.1956,22930.0
2025-05-15 11:45:00,47.6,47.71,47.59,47.7,16943.0,47.1856,47.2947,47.1757,47.2848,16943.0
2025-05-15 11:50:00,47.74,47.76,47.69,47.75,6495.0,47.3244,47.3443,47.2749,47.3343,6495.0
2025-05-15 11:55:00,47.73,47.73,47.64,47.64,8005.0,47.3145,47.3145,47.2253,47.2253,8005.0
2025-05-15 12:00:00,47.63,47.66,47.57,47.57,7385.0,47.2154,47.2451,47.1559,47.1559,7385.0
2025-05-15 12:05:00,47.58,47.58,47.43,47.43,48394.0,47.1658,47.1658,47.0171,47.0171,48394.0
2025-05-15 12:10:00,47.45,47.57,47.45,47.54,19519.0,47.0369,47.1559,47.0369,47.1262,19519.0
2025-05-15 12:15:00,47.54,47.69,47.54,47.69,5366.0,47.1262,47.2749,47.1262,47.2749,5366.0
2025-05-15 12:20:00,47.67,47.7,47.64,47.65,12004.0,47.255,47.2848,47.2253,47.2352,12004.0
2025-05-15 12:25:00,47.66,47.78,47.66,47.68,6755.0,47.2451,47.3641,47.2451,47.2649,6755.0
2025-05-15 12:30:00,47.67,47.74,47.66,47.71,2350.0,47.255,47.3244,47.2451,47.2947,2350.0
2025-05-15 12:35:00,47.73,47.74,47.64,47.64,8282.0,47.3145,47.3244,47.2253,47.2253,8282.0
2025-05-15 12:40:00,47.68,47.72,47.67,47.67,5201.0,47.2649,47.3046,47.255,47.255,5201.0
2025-05-15 12:45:00,47.67,47.67,47.57,47.58,12265.0,47.255,47.255,47.1559,47.1658,12265.0
2025-05-15 12:50:00,47.58,47.62,47.54,47.55,5704.0,47.1658,47.2055,47.1262,47.1361,5704.0
2025-05-15 12:55:00,47.53,47.57,47.44,47.46,10303.0,47.1163,47.1559,47.027,47.0469,10303.0
2025-05-15 13:00:00,47.45,47.48,47.31,47.34,25148.0,47.0369,47.0667,46.8982,46.9279,25148.0
2025-05-15 13:05:00,47.34,47.52,47.32,47.52,10066.0,46.9279,47.1063,46.9081,47.1063,10066.0
2025-05-15 13:10:00,47.54,47.57,47.5,47.5,9246.0,47.1262,47.1559,47.0865,47.0865,9246.0
2025-05-15 13:15:00,47.51,47.54,47.47,47.47,4450.0,47.0964,47.1262,47.0568,47.0568,4450.0
2025-05-15 13:20:00,47.48,47.48,47.38,47.41,7556.0,47.0667,47.0667,46.9676,46.9973,7556.0
2025-05-15 13:25:00,47.45,47.49,47.39,47.42,7086.0,47.0369,47.0766,46.9775,47.0072,7086.0
2025-05-15 13:30:00,47.43,47.57,47.43,47.56,6403.0,47.0171,47.1559,47.0171,47.146,6403.0
2025-05-15 13:35:00,47.57,47.6,47.49,47.5,73736.0,47.1559,47.1856,47.0766,47.0865,73736.0
2025-05-15 13:40:00,47.51,47.54,47.45,47.45,1849.0,47.0964,47.1262,47.0369,47.0369,1849.0
2025-05-15 13:45:00,47.45,47.54,47.44,47.51,2696.0,47.0369,47.1262,47.027,47.0964,2696.0
2025-05-15 13:50:00,47.53,47.55,47.47,47.53,4161.0,47.1163,47.1361,47.0568,47.1163,4161.0
2025-05-15 13:55:00,47.57,47.62,47.55,47.6,7650.0,47.1559,47.2055,47.1361,47.1856,7650.0
2025-05-15 14:00:00,47.6,47.68,47.55,47.56,10769.0,47.1856,47.2649,47.1361,47.146,10769.0
2025-05-15 14:05:00,47.54,47.59,47.49,47.54,9520.0,47.1262,47.1757,47.0766,47.1262,9520.0
2025-05-15 14:10:00,47.55,47.63,47.54,47.6,7333.0,47.1361,47.2154,47.1262,47.1856,7333.0
2025-05-15 14:15:00,47.64,47.65,47.54,47.63,22029.0,47.2253,47.2352,47.1262,47.2154,22029.0
2025-05-15 14:20:00,47.64,47.66,47.53,47.54,13322.0,47.2253,47.2451,47.1163,47.1262,13322.0
2025-05-15 14:25:00,47.54,47.54,47.47,47.47,5661.0,47.1262,47.1262,47.0568,47.0568,5661.0
2025-05-15 14:30:00,47.46,47.46,47.28,47.3,20540.0,47.0469,47.0469,46.8684,46.8883,20540.0
2025-05-15 14:35:00,47.29,47.36,47.23,47.3,12791.0,46.8783,46.9477,46.8189,46.8883,12791.0
2025-05-15 14:40:00,47.28,47.28,47.22,47.24,8356.0,46.8684,46.8684,46.809,46.8288,8356.0
2025-05-15 14:45:00,47.25,47.3,47.22,47.25,9882.0,46.8387,46.8883,46.809,46.8387,9882.0
2025-05-15 14:50:00,47.24,47.28,47.23,47.24,8459.0,46.8288,46.8684,46.8189,46.8288,8459.0
2025-05-15 14:55:00,47.26,47.26,47.18,47.2,14231.0,46.8486,46.8486,46.7693,46.7891,14231.0
2025-05-15 15:00:00,47.25,47.26,47.19,47.2,3600.0,46.8387,46.8486,46.7792,46.7891,3600.0
2025-05-15 15:05:00,47.2,47.32,47.14,47.27,15216.0,46.7891,46.9081,46.7296,46.8585,15216.0
2025-05-15 15:10:00,47.3,47.32,47.21,47.24,75027.0,46.8883,46.9081,46.799,46.8288,75027.0
2025-05-15 15:15:00,47.23,47.26,47.14,47.18,80883.0,46.8189,46.8486,46.7296,46.7693,80883.0
2025-05-15 15:20:00,47.18,47.25,47.17,47.22,73013.0,46.7693,46.8387,46.7594,46.809,73013.0
2025-05-15 15:25:00,47.24,47.38,47.24,47.29,106163.0,46.8288,46.9676,46.8288,46.8783,106163.0
2025-05-15 15:30:00,47.29,47.29,47.16,47.17,12800.0,46.8783,46.8783,46.7495,46.7594,12800.0
2025-05-15 15:35:00,47.2,47.28,47.13,47.27,8227.0,46.7891,46.8684,46.7197,46.8585,8227.0
2025-05-15 15:40:00,47.27,47.3,47.18,47.24,23825.0,46.8585,46.8883,46.7693,46.8288,23825.0
2025-05-15 15:45:00,47.26,47.29,47.18,47.27,26890.0,46.8486,46.8783,46.7693,46.8585,26890.0
2025-05-15 15:50:00,47.23,47.31,47.07,47.3,55107.0,46.8189,46.8982,46.6603,46.8883,55107.0
2025-05-15 15:55:00,47.31,47.34,47.13,47.13,46210.0,46.8982,46.9279,46.7197,46.7197,46210.0
2025-05-16 09:30:00,47.03,47.42,47.01,47.4,58967.0,46.6206,47.0072,46.6008,46.9874,58967.0
2025-05-16 09:35:00,47.38,47.41,47.25,47.29,40153.0,46.9676,46.9973,46.8387,46.8783,40153.0
2025-05-16 09:40:00,47.28,47.4,47.26,47.37,44066.0,46.8684,46.9874,46.8486,46.9576,44066.0
2025-05-16 09:45:00,47.36,47.4,47.27,47.29,22976.0,46.9477,46.9874,46.8585,46.8783,22976.0
2025-05-16 09:50:00,47.27,47.3,47.2,47.21,17921.0,46.8585,46.8883,46.7891,46.799,17921.0
2025-05-16 09:55:00,47.21,47.21,46.95,46.97,34048.0,46.799,46.799,46.5413,46.5611,34048.0
2025-05-16 10:00:00,47.02,47.24,46.99,46.99,82904.0,46.6107,46.8288,46.581,46.581,82904.0
2025-05-16 10:05:00,47.02,47.18,46.99,47.09,25880.0,46.6107,46.7693,46.581,46.6801,25880.0
2025-05-16 10:10:00,47.09,47.21,47.06,47.17,15614.0,46.6801,46.799,46.6503,46.7594,15614.0
2025-05-16 10:15:00,47.15,47.2,46.99,47.02,12545.0,46.7396,46.7891,46.581,46.6107,12545.0
2025-05-16 10:20:00,47.03,47.05,46.97,46.98,12430.0,46.6206,46.6404,46.5611,46.571,12430.0
2025-05-16 10:25:00,46.99,47.04,46.89,47.01,26060.0,46.581,46.6305,46.4818,46.6008,26060.0
2025-05-16 10:30:00,47.01,47.15,47.01,47.12,31812.0,46.6008,46.7396,46.6008,46.7098,31812.0
2025-05-16 10:35:00,47.12,47.18,47.07,47.1,15823.0,46.7098,46.7693,46.6603,46.69,15823.0
2025-05-16 10:40:00,47.1,47.34,47.09,47.3,22910.0,46.69,46.9279,46.6801,46.8883,22910.0
2025-05-16 10:45:00,47.31,47.31,47.14,47.15,11947.0,46.8982,46.8982,46.7296,46.7396,11947.0
2025-05-16 10:50:00,47.16,47.16,47.06,47.07,6695.0,46.7495,46.7495,46.6503,46.6603,6695.0
2025-05-16 10:55:00,47.02,47.09,47.01,47.05,5176.0,46.6107,46.6801,46.6008,46.6404,5176.0
2025-05-16 11:00:00,47.06,47.06,46.99,47.03,20472.0,46.6503,46.6503,46.581,46.6206,20472.0
2025-05-16 11:05:00,47.04,47.07,46.98,47.05,4824.0,46.6305,46.6603,46.571,46.6404,4824.0
2025-05-16 11:10:00,47.03,47.07,46.97,47.05,8938.0,46.6206,46.6603,46.5611,46.6404,8938.0
2025-05-16 11:15:00,47.04,47.12,47.03,47.04,7763.0,46.6305,46.7098,46.6206,46.6305,7763.0
2025-05-16 11:20:00,47.05,47.15,47.04,47.1,6423.0,46.6404,46.7396,46.6305,46.69,6423.0
2025-05-16 11:25:00,47.1,47.11,47.04,47.05,9820.0,46.69,46.6999,46.6305,46.6404,9820.0
2025-05-16 11:30:00,47.07,47.09,46.98,47.0,11800.0,46.6603,46.6801,46.571,46.5909,11800.0
2025-05-16 11:35:00,46.99,47.06,46.95,47.04,10672.0,46.581,46.6503,46.5413,46.6305,10672.0
2025-05-16 11:40:00,47.04,47.05,46.98,47.0,3550.0,46.6305,46.6404,46.571,46.5909,3550.0
2025-05-16 11:45:00,46.98,47.1,46.98,47.09,3349.0,46.571,46.69,46.571,46.6801,3349.0
2025-05-16 11:50:00,47.06,47.13,47.04,47.06,5657.0,46.6503,46.7197,46.6305,46.6503,5657.0
2025-05-16 11:55:00,47.06,47.16,47.06,47.14,14015.0,46.6503,46.7495,46.6503,46.7296,14015.0
2025-05-16 12:00:00,47.14,47.16,47.0,47.01,3200.0,46.7296,46.7495,46.5909,46.6008,3200.0
2025-05-16 12:05:00,47.0,47.01,46.94,46.97,3100.0,46.5909,46.6008,46.5314,46.5611,3100.0
2025-05-16 12:10:00,46.97,46.97,46.83,46.84,16240.0,46.5611,46.5611,46.4223,46.4323,16240.0
2025-05-16 12:15:00,46.83,46.87,46.77,46.86,28167.0,46.4223,46.462,46.3629,46.4521,28167.0
2025-05-16 12:20:00,46.85,46.85,46.76,46.78,3900.0,46.4422,46.4422,46.353,46.3728,3900.0
2025-05-16 12:25:00,46.78,46.78,46.73,46.76,12087.0,46.3728,46.3728,46.3232,46.353,12087.0
2025-05-16 12:30:00,46.75,46.75,46.68,46.74,16282.0,46.343,46.343,46.2737,46.3331,16282.0
2025-05-16 12:35:00,46.73,46.74,46.6,46.61,17520.0,46.3232,46.3331,46.1943,46.2043,17520.0
2025-05-16 12:40:00,46.6,46.64,46.55,46.64,21954.0,46.1943,46.234,46.1448,46.234,21954.0
2025-05-16 12:45:00,46.6,46.7,46.58,46.7,11082.0,46.1943,46.2935,46.1745,46.2935,11082.0
2025-05-16 12:50:00,46.7,46.7,46.49,46.5,12838.0,46.2935,46.2935,46.0853,46.0952,12838.0
2025-05-16 12:55:00,46.49,46.53,46.46,46.47,10984.0,46.0853,46.125,46.0556,46.0655,10984.0
2025-05-16 13:00:00,46.48,46.5,46.31,46.34,15102.0,46.0754,46.0952,45.9069,45.9366,15102.0
2025-05-16 13:05:00,46.33,46.42,46.33,46.41,11580.0,45.9267,46.0159,45.9267,46.006,11580.0
2025-05-16 13:10:00,46.41,46.5,46.41,46.46,13151.0,46.006,46.0952,46.006,46.0556,13151.0
2025-05-16 13:15:00,46.45,46.45,46.27,46.35,23314.0,46.0457,46.0457,45.8672,45.9465,23314.0
2025-05-16 13:20:00,46.34,46.41,46.32,46.38,6761.0,45.9366,46.006,45.9168,45.9763,6761.0
2025-05-16 13:25:00,46.37,46.43,46.36,46.41,9370.0,45.9664,46.0258,45.9564,46.006,9370.0
2025-05-16 13:30:00,46.4,46.4,46.29,46.32,13200.0,45.9961,45.9961,45.887,45.9168,13200.0
2025-05-16 13:35:00,46.32,46.38,46.3,46.37,11628.0,45.9168,45.9763,45.897,45.9664,11628.0
2025-05-16 13:40:00,46.37,46.39,46.35,46.37,2204.0,45.9664,45.9862,45.9465,45.9664,2204.0
2025-05-16 13:45:00,46.37,46.41,46.34,46.39,8537.0,45.9664,46.006,45.9366,45.9862,8537.0
2025-05-16 13:50:00,46.36,46.43,46.36,46.43,5695.0,45.9564,46.0258,45.9564,46.0258,5695.0
2025-05-16 13:55:00,46.48,46.48,46.42,46.43,7035.0,46.0754,46.0754,46.0159,46.0258,7035.0
2025-05-16 14:00:00,46.43,46.44,46.38,46.4,10731.0,46.0258,46.0357,45.9763,45.9961,10731.0
2025-05-16 14:05:00,46.4,46.43,46.36,46.41,1780.0,45.9961,46.0258,45.9564,46.006,1780.0
2025-05-16 14:10:00,46.42,46.43,46.32,46.33,6053.0,46.0159,46.0258,45.9168,45.9267,6053.0
2025-05-16 14:15:00,46.34,46.34,46.28,46.29,29025.0,45.9366,45.9366,45.8771,45.887,29025.0
2025-05-16 14:20:00,46.29,46.29,46.24,46.27,15431.0,45.887,45.887,45.8375,45.8672,15431.0
2025-05-16 14:25:00,46.27,46.29,46.22,46.24,21750.0,45.8672,45.887,45.8177,45.8375,21750.0
2025-05-16 14:30:00,46.26,46.26,46.17,46.18,7758.0,45.8573,45.8573,45.7681,45.778,7758.0
2025-05-16 14:35:00,46.19,46.24,46.16,46.17,6642.0,45.7879,45.8375,45.7582,45.7681,6642.0
2025-05-16 14:40:00,46.16,46.21,46.1,46.13,20828.0,45.7582,45.8077,45.6987,45.7284,20828.0
2025-05-16 14:45:00,46.13,46.16,46.07,46.12,28496.0,45.7284,45.7582,45.669,45.7185,28496.0
2025-05-16 14:50:00,46.12,46.14,46.06,46.12,9223.0,45.7185,45.7384,45.659,45.7185,9223.0
2025-05-16 14:55:00,46.12,46.19,46.1,46.18,11221.0,45.7185,45.7879,45.6987,45.778,11221.0
2025-05-16 15:00:00,46.17,46.17,46.06,46.08,9530.0,45.7681,45.7681,45.659,45.6789,9530.0
2025-05-16 15:05:00,46.06,46.07,46.0,46.05,16907.0,45.659,45.669,45.5996,45.6491,16907.0
2025-05-16 15:10:00,46.06,46.06,46.0,46.05,15561.0,45.659,45.659,45.5996,45.6491,15561.0
2025-05-16 15:15:00,46.02,46.08,46.02,46.05,3714.0,45.6194,45.6789,45.6194,45.6491,3714.0
2025-05-16 15:20:00,46.07,46.13,46.06,46.12,19248.0,45.669,45.7284,45.659,45.7185,19248.0
2025-05-16 15:25:00,46.12,46.17,46.11,46.12,10705.0,45.7185,45.7681,45.7086,45.7185,10705.0
2025-05-16 15:30:00,46.14,46.15,46.11,46.15,5701.0,45.7384,45.7483,45.7086,45.7483,5701.0
2025-05-16 15:35:00,46.12,46.16,46.1,46.15,11216.0,45.7185,45.7582,45.6987,45.7483,11216.0
2025-05-16 15:40:00,46.16,46.22,46.13,46.21,22169.0,45.7582,45.8177,45.7284,45.8077,22169.0
2025-05-16 15:45:00,46.2,46.27,46.07,46.13,24808.0,45.7978,45.8672,45.669,45.7284,24808.0
2025-05-16 15:50:00,46.13,46.17,46.07,46.14,31063.0,45.7284,45.7681,45.669,45.7384,31063.0
2025-05-16 15:55:00,46.16,46.19,46.04,46.07,96413.0,45.7582,45.7879,45.6392,45.669,96413.0
2025-05-19 09:30:00,47.01,47.03,46.66,46.73,93201.0,46.6008,46.6206,46.2538,46.3232,93201.0
2025-05-19 09:35:00,46.71,46.78,46.64,46.66,74412.0,46.3034,46.3728,46.234,46.2538,74412.0
2025-05-19 09:40:00,46.66,46.67,46.54,46.56,132190.0,46.2538,46.2637,46.1349,46.1547,132190.0
2025-05-19 09:45:00,46.57,46.62,46.3,46.36,63077.0,46.1646,46.2142,45.897,45.9564,63077.0
2025-05-19 09:50:00,46.33,46.42,46.28,46.3,37941.0,45.9267,46.0159,45.8771,45.897,37941.0
2025-05-19 09:55:00,46.28,46.29,46.19,46.24,45743.0,45.8771,45.887,45.7879,45.8375,45743.0
2025-05-19 10:00:00,46.25,46.29,46.09,46.15,55118.0,45.8474,45.887,45.6888,45.7483,55118.0
2025-05-19 10:05:00,46.14,46.19,45.94,46.08,121498.0,45.7384,45.7879,45.5401,45.6789,121498.0
2025-05-19 10:10:00,46.08,46.15,46.07,46.1,40910.0,45.6789,45.7483,45.669,45.6987,40910.0
2025-05-19 10:15:00,46.1,46.11,46.02,46.05,34214.0,45.6987,45.7086,45.6194,45.6491,34214.0
2025-05-19 10:20:00,46.05,46.18,46.04,46.15,13679.0,45.6491,45.778,45.6392,45.7483,13679.0
2025-05-19 10:25:00,46.16,46.35,46.16,46.18,52992.0,45.7582,45.9465,45.7582,45.778,52992.0
2025-05-19 10:30:00,46.19,46.24,46.07,46.07,8760.0,45.7879,45.8375,45.669,45.669,8760.0
2025-05-19 10:35:00,46.09,46.11,46.04,46.1,11131.0,45.6888,45.7086,45.6392,45.6987,11131.0
2025-05-19 10:40:00,46.07,46.16,46.03,46.15,17596.0,45.669,45.7582,45.6293,45.7483,17596.0
2025-05-19 10:45:00,46.14,46.23,46.09,46.23,7714.0,45.7384,45.8276,45.6888,45.8276,7714.0
2025-05-19 10:50:00,46.24,46.26,46.1,46.19,10753.0,45.8375,45.8573,45.6987,45.7879,10753.0
2025-05-19 10:55:00,46.2,46.26,46.19,46.26,13438.0,45.7978,45.8573,45.7879,45.8573,13438.0
2025-05-19 11:00:00,46.24,46.26,46.06,46.09,12534.0,45.8375,45.8573,45.659,45.6888,12534.0
2025-05-19 11:05:00,46.06,46.15,46.05,46.06,11450.0,45.659,45.7483,45.6491,45.659,11450.0
2025-05-19 11:10:00,46.06,46.43,46.06,46.39,62493.0,45.659,46.0258,45.659,45.9862,62493.0
2025-05-19 11:15:00,46.38,46.4,46.28,46.28,32960.0,45.9763,45.9961,45.8771,45.8771,32960.0
2025-05-19 11:20:00,46.29,46.31,46.19,46.22,30319.0,45.887,45.9069,45.7879,45.8177,30319.0
2025-05-19 11:25:00,46.28,46.38,46.27,46.34,20827.0,45.8771,45.9763,45.8672,45.9366,20827.0
2025-05-19 11:30:00,46.35,46.35,46.22,46.29,17194.0,45.9465,45.9465,45.8177,45.887,17194.0
2025-05-19 11:35:00,46.29,46.29,46.14,46.15,2372.0,45.887,45.887,45.7384,45.7483,2372.0
2025-05-19 11:40:00,46.14,46.14,46.04,46.08,14367.0,45.7384,45.7384,45.6392,45.6789,14367.0
2025-05-19 11:45:00,46.05,46.16,46.03,46.16,13281.0,45.6491,45.7582,45.6293,45.7582,13281.0
2025-05-19 11:50:00,46.15,46.19,46.1,46.12,4100.0,45.7483,45.7879,45.6987,45.7185,4100.0
2025-05-19 11:55:00,46.1,46.14,46.04,46.07,6550.0,45.6987,45.7384,45.6392,45.669,6550.0
2025-05-19 12:00:00,46.07,46.09,45.99,45.99,10405.0,45.669,45.6888,45.5897,45.5897,10405.0
2025-05-19 12:05:00,46.01,46.08,46.01,46.03,7594.0,45.6095,45.6789,45.6095,45.6293,7594.0
2025-05-19 12:10:00,46.01,46.01,45.94,45.97,13460.0,45.6095,45.6095,45.5401,45.5698,13460.0
2025-05-19 12:15:00,45.96,46.01,45.94,46.01,8625.0,45.5599,45.6095,45.5401,45.6095,8625.0
2025-05-19 12:20:00,45.95,45.98,45.89,45.9,10583.0,45.55,45.5797,45.4905,45.5004,10583.0
2025-05-19 12:25:00,45.88,45.89,45.74,45.76,32526.0,45.4806,45.4905,45.3418,45.3617,32526.0
2025-05-19 12:30:00,45.77,45.84,45.75,45.77,7768.0,45.3716,45.441,45.3517,45.3716,7768.0
2025-05-19 12:35:00,45.77,45.78,45.71,45.72,6880.0,45.3716,45.3815,45.3121,45.322,6880.0
2025-05-19 12:40:00,45.72,45.81,45.72,45.76,4768.0,45.322,45.4112,45.322,45.3617,4768.0
2025-05-19 12:45:00,45.76,45.8,45.73,45.75,9730.0,45.3617,45.4013,45.3319,45.3517,9730.0
2025-05-19 12:50:00,45.73,45.73,45.64,45.68,14025.0,45.3319,45.3319,45.2427,45.2824,14025.0
2025-05-19 12:55:00,45.67,45.67,45.57,45.63,15394.0,45.2724,45.2724,45.1733,45.2328,15394.0
2025-05-19 13:00:00,45.63,45.65,45.52,45.53,18289.0,45.2328,45.2526,45.1237,45.1337,18289.0
2025-05-19 13:05:00,45.54,45.57,45.44,45.46,21213.0,45.1436,45.1733,45.0444,45.0643,21213.0
2025-05-19 13:10:00,45.48,45.5,45.41,45.46,41479.0,45.0841,45.1039,45.0147,45.0643,41479.0
2025-05-19 13:15:00,45.46,45.54,45.46,45.54,8400.0,45.0643,45.1436,45.0643,45.1436,8400.0
2025-05-19 13:20:00,45.54,45.58,45.52,45.52,5302.0,45.1436,45.1832,45.1237,45.1237,5302.0
2025-05-19 13:25:00,45.52,45.52,45.46,45.51,4550.0,45.1237,45.1237,45.0643,45.1138,4550.0
2025-05-19 13:30:00,45.5,45.59,45.45,45.45,24424.0,45.1039,45.1931,45.0544,45.0544,24424.0
2025-05-19 13:35:00,45.45,45.49,45.43,45.49,4799.0,45.0544,45.094,45.0345,45.094,4799.0
2025-05-19 13:40:00,45.52,45.58,45.51,45.58,5638.0,45.1237,45.1832,45.1138,45.1832,5638.0
2025-05-19 13:45:00,45.56,45.65,45.56,45.61,10640.0,45.1634,45.2526,45.1634,45.213,10640.0
2025-05-19 13:50:00,45.65,45.7,45.61,45.7,12894.0,45.2526,45.3022,45.213,45.3022,12894.0
2025-05-19 13:55:00,45.72,45.73,45.69,45.71,10849.0,45.322,45.3319,45.2923,45.3121,10849.0
2025-05-19 14:00:00,45.72,45.75,45.67,45.68,7256.0,45.322,45.3517,45.2724,45.2824,7256.0
2025-05-19 14:05:00,45.69,45.76,45.69,45.69,8350.0,45.2923,45.3617,45.2923,45.2923,8350.0
2025-05-19 14:10:00,45.69,45.76,45.69,45.75,6274.0,45.2923,45.3617,45.2923,45.3517,6274.0
2025-05-19 14:15:00,45.75,45.92,45.74,45.88,26448.0,45.3517,45.5203,45.3418,45.4806,26448.0
2025-05-19 14:20:00,45.88,45.9,45.81,45.85,10275.0,45.4806,45.5004,45.4112,45.4509,10275.0
2025-05-19 14:25:00,45.82,45.82,45.75,45.8,8193.0,45.4211,45.4211,45.3517,45.4013,8193.0
2025-05-19 14:30:00,45.79,45.82,45.72,45.73,7948.0,45.3914,45.4211,45.322,45.3319,7948.0
2025-05-19 14:35:00,45.74,45.74,45.65,45.68,5112.0,45.3418,45.3418,45.2526,45.2824,5112.0
2025-05-19 14:40:00,45.67,45.75,45.67,45.7,3377.0,45.2724,45.3517,45.2724,45.3022,3377.0
2025-05-19 14:45:00,45.73,45.79,45.72,45.76,3400.0,45.3319,45.3914,45.322,45.3617,3400.0
2025-05-19 14:50:00,45.75,45.76,45.72,45.75,3000.0,45.3517,45.3617,45.322,45.3517,3000.0
2025-05-19 14:55:00,45.77,45.77,45.69,45.7,9498.0,45.3716,45.3716,45.2923,45.3022,9498.0
2025-05-19 15:00:00,45.69,45.76,45.64,45.72,9800.0,45.2923,45.3617,45.2427,45.322,9800.0
2025-05-19 15:05:00,45.74,45.75,45.68,45.75,2275.0,45.3418,45.3517,45.2824,45.3517,2275.0
2025-05-19 15:10:00,45.74,45.82,45.72,45.8,10357.0,45.3418,45.4211,45.322,45.4013,10357.0
2025-05-19 15:15:00,45.83,45.85,45.79,45.84,8679.0,45.4311,45.4509,45.3914,45.441,8679.0
2025-05-19 15:20:00,45.85,45.86,45.78,45.8,6290.0,45.4509,45.4608,45.3815,45.4013,6290.0
2025-05-19 15:25:00,45.85,45.93,45.84,45.85,13781.0,45.4509,45.5302,45.441,45.4509,13781.0
2025-05-19 15:30:00,45.83,45.83,45.76,45.82,9329.0,45.4311,45.4311,45.3617,45.4211,9329.0
2025-05-19 15:35:00,45.83,45.84,45.74,45.74,5634.0,45.4311,45.441,45.3418,45.3418,5634.0
2025-05-19 15:40:00,45.74,45.81,45.74,45.79,4774.0,45.3418,45.4112,45.3418,45.3914,4774.0
2025-05-19 15:45:00,45.79,45.79,45.66,45.67,16866.0,45.3914,45.3914,45.2625,45.2724,16866.0
2025-05-19 15:50:00,45.65,45.69,45.6,45.67,18213.0,45.2526,45.2923,45.2031,45.2724,18213.0
2025-05-19 15:55:00,45.69,45.72,45.56,45.61,21397.0,45.2923,45.322,45.1634,45.213,21397.0
2025-05-20 09:30:00,45.84,45.86,45.59,45.74,67408.0,45.441,45.4608,45.1931,45.3418,67408.0
2025-05-20 09:35:00,45.76,45.9,45.75,45.83,48284.0,45.3617,45.5004,45.3517,45.4311,48284.0
2025-05-20 09:40:00,45.8,45.95,45.77,45.92,16723.0,45.4013,45.55,45.3716,45.5203,16723.0
2025-05-20 09:45:00,45.93,46.08,45.85,45.99,51154.0,45.5302,45.6789,45.4509,45.5897,51154.0
2025-05-20 09:50:00,45.98,46.02,45.74,45.82,55365.0,45.5797,45.6194,45.3418,45.4211,55365.0
2025-05-20 09:55:00,45.87,45.87,45.79,45.84,8918.0,45.4707,45.4707,45.3914,45.441,8918.0
2025-05-20 10:00:00,45.85,45.86,45.75,45.76,22617.0,45.4509,45.4608,45.3517,45.3617,22617.0
2025-05-20 10:05:00,45.75,45.89,45.69,45.89,27296.0,45.3517,45.4905,45.2923,45.4905,27296.0
2025-05-20 10:10:00,45.91,45.95,45.85,45.86,16104.0,45.5104,45.55,45.4509,45.4608,16104.0
2025-05-20 10:15:00,45.87,45.93,45.85,45.91,14450.0,45.4707,45.5302,45.4509,45.5104,14450.0
2025-05-20 10:20:00,45.92,45.93,45.81,45.9,5418.0,45.5203,45.5302,45.4112,45.5004,5418.0
2025-05-20 10:25:00,45.91,45.98,45.84,45.93,5622.0,45.5104,45.5797,45.441,45.5302,5622.0
2025-05-20 10:30:00,45.94,45.96,45.86,45.93,8380.0,45.5401,45.5599,45.4608,45.5302,8380.0
2025-05-20 10:35:00,45.91,45.91,45.8,45.82,14266.0,45.5104,45.5104,45.4013,45.4211,14266.0
2025-05-20 10:40:00,45.79,45.79,45.72,45.74,9666.0,45.3914,45.3914,45.322,45.3418,9666.0
2025-05-20 10:45:00,45.71,45.78,45.71,45.75,6850.0,45.3121,45.3815,45.3121,45.3517,6850.0
2025-05-20 10:50:00,45.76,45.81,45.75,45.81,1304.0,45.3617,45.4112,45.3517,45.4112,1304.0
2025-05-20 10:55:00,45.84,46.0,45.84,46.0,6440.0,45.441,45.5996,45.441,45.5996,6440.0
2025-05-20 11:00:00,46.03,46.1,45.95,45.97,18642.0,45.6293,45.6987,45.55,45.5698,18642.0
2025-05-20 11:05:00,45.97,46.01,45.95,45.95,2400.0,45.5698,45.6095,45.55,45.55,2400.0
2025-05-20 11:10:00,45.96,45.96,45.82,45.83,3206.0,45.5599,45.5599,45.4211,45.4311,3206.0
2025-05-20 11:15:00,45.84,45.84,45.77,45.8,4600.0,45.441,45.441,45.3716,45.4013,4600.0
2025-05-20 11:20:00,45.77,45.85,45.76,45.84,4447.0,45.3716,45.4509,45.3617,45.441,4447.0
2025-05-20 11:25:00,45.88,45.88,45.81,45.82,920.0,45.4806,45.4806,45.4112,45.4211,920.0
2025-05-20 11:30:00,45.8,45.85,45.74,45.8,13259.0,45.4013,45.4509,45.3418,45.4013,13259.0
2025-05-20 11:35:00,45.8,45.83,45.8,45.83,805.0,45.4013,45.4311,45.4013,45.4311,805.0
2025-05-20 11:40:00,45.91,45.97,45.88,45.97,3675.0,45.5104,45.5698,45.4806,45.5698,3675.0
2025-05-20 11:45:00,45.97,46.0,45.91,45.93,5836.0,45.5698,45.5996,45.5104,45.5302,5836.0
2025-05-20 11:50:00,45.93,45.98,45.92,45.98,8544.0,45.5302,45.5797,45.5203,45.5797,8544.0
2025-05-20 11:55:00,45.96,45.96,45.88,45.93,10514.0,45.5599,45.5599,45.4806,45.5302,10514.0
2025-05-20 12:00:00,45.93,46.01,45.91,46.01,2965.0,45.5302,45.6095,45.5104,45.6095,2965.0
2025-05-20 12:05:00,46.0,46.08,45.99,46.08,8692.0,45.5996,45.6789,45.5897,45.6789,8692.0
2025-05-20 12:10:00,46.07,46.15,46.04,46.06,8407.0,45.669,45.7483,45.6392,45.659,8407.0
2025-05-20 12:15:00,46.09,46.13,46.07,46.09,7279.0,45.6888,45.7284,45.669,45.6888,7279.0
2025-05-20 12:20:00,46.07,46.09,46.02,46.09,3950.0,45.669,45.6888,45.6194,45.6888,3950.0
2025-05-20 12:25:00,46.1,46.12,46.01,46.01,1801.0,45.6987,45.7185,45.6095,45.6095,1801.0
2025-05-20 12:30:00,46.05,46.11,46.04,46.1,4617.0,45.6491,45.7086,45.6392,45.6987,4617.0
2025-05-20 12:35:00,46.09,46.09,46.0,46.0,4800.0,45.6888,45.6888,45.5996,45.5996,4800.0
2025-05-20 12:40:00,45.97,46.03,45.97,45.98,8119.0,45.5698,45.6293,45.5698,45.5797,8119.0
2025-05-20 12:45:00,45.99,46.05,45.98,46.04,2994.0,45.5897,45.6491,45.5797,45.6392,2994.0
2025-05-20 12:50:00,46.03,46.04,46.01,46.01,2709.0,45.6293,45.6392,45.6095,45.6095,2709.0
2025-05-20 12:55:00,45.99,45.99,45.99,45.99,100.0,45.5897,45.5897,45.5897,45.5897,100.0
2025-05-20 13:00:00,45.94,45.95,45.87,45.88,4863.0,45.5401,45.55,45.4707,45.4806,4863.0
2025-05-20 13:05:00,45.86,45.91,45.86,45.91,4350.0,45.4608,45.5104,45.4608,45.5104,4350.0
2025-05-20 13:10:00,45.9,45.93,45.86,45.87,3426.0,45.5004,45.5302,45.4608,45.4707,3426.0
2025-05-20 13:15:00,45.86,45.9,45.86,45.9,5810.0,45.4608,45.5004,45.4608,45.5004,5810.0
2025-05-20 13:20:00,45.87,45.98,45.87,45.95,13375.0,45.4707,45.5797,45.4707,45.55,13375.0
2025-05-20 13:25:00,45.96,45.96,45.88,45.91,2471.0,45.5599,45.5599,45.4806,45.5104,2471.0
2025-05-20 13:30:00,45.89,45.94,45.87,45.92,2696.0,45.4905,45.5401,45.4707,45.5203,2696.0
2025-05-20 13:35:00,45.93,45.93,45.92,45.92,321.0,45.5302,45.5302,45.5203,45.5203,321.0
2025-05-20 13:40:00,45.93,45.94,45.91,45.91,3250.0,45.5302,45.5401,45.5104,45.5104,3250.0
2025-05-20 13:45:00,45.94,45.95,45.9,45.93,2500.0,45.5401,45.55,45.5004,45.5302,2500.0
2025-05-20 13:50:00,45.96,45.99,45.93,45.93,2704.0,45.5599,45.5897,45.5302,45.5302,2704.0
2025-05-20 13:55:00,45.94,45.95,45.89,45.9,850.0,45.5401,45.55,45.4905,45.5004,850.0
2025-05-20 14:00:00,45.91,45.91,45.87,45.87,2100.0,45.5104,45.5104,45.4707,45.4707,2100.0
2025-05-20 14:05:00,45.89,45.91,45.88,45.91,800.0,45.4905,45.5104,45.4806,45.5104,800.0
2025-05-20 14:10:00,45.91,45.94,45.9,45.92,1800.0,45.5104,45.5401,45.5004,45.5203,1800.0
2025-05-20 14:15:00,45.94,46.08,45.92,46.07,6578.0,45.5401,45.6789,45.5203,45.669,6578.0
2025-05-20 14:20:00,46.09,46.35,46.09,46.2,32684.0,45.6888,45.9465,45.6888,45.7978,32684.0
2025-05-20 14:25:00,46.21,46.46,46.15,46.43,13695.0,45.8077,46.0556,45.7483,46.0258,13695.0
2025-05-20 14:30:00,46.44,46.48,46.37,46.37,10350.0,46.0357,46.0754,45.9664,45.9664,10350.0
2025-05-20 14:35:00,46.39,46.39,46.26,46.27,22308.0,45.9862,45.9862,45.8573,45.8672,22308.0
2025-05-20 14:40:00,46.29,46.44,46.27,46.4,5590.0,45.887,46.0357,45.8672,45.9961,5590.0
2025-05-20 14:45:00,46.37,46.42,46.35,46.37,12525.0,45.9664,46.0159,45.9465,45.9664,12525.0
2025-05-20 14:50:00,46.35,46.41,46.31,46.39,8303.0,45.9465,46.006,45.9069,45.9862,8303.0
2025-05-20 14:55:00,46.34,46.38,46.34,46.34,3308.0,45.9366,45.9763,45.9366,45.9366,3308.0
2025-05-20 15:00:00,46.36,46.59,46.36,46.57,18233.0,45.9564,46.1844,45.9564,46.1646,18233.0
2025-05-20 15:05:00,46.56,46.58,46.4,46.4,9500.0,46.1547,46.1745,45.9961,45.9961,9500.0
2025-05-20 15:10:00,46.4,46.43,46.32,46.35,4301.0,45.9961,46.0258,45.9168,45.9465,4301.0
2025-05-20 15:15:00,46.34,46.39,46.29,46.29,9550.0,45.9366,45.9862,45.887,45.887,9550.0
2025-05-20 15:20:00,46.3,46.31,46.25,46.28,12062.0,45.897,45.9069,45.8474,45.8771,12062.0
2025-05-20 15:25:00,46.28,46.29,46.21,46.27,8150.0,45.8771,45.887,45.8077,45.8672,8150.0
2025-05-20 15:30:00,46.25,46.25,46.12,46.14,18909.0,45.8474,45.8474,45.7185,45.7384,18909.0
2025-05-20 15:35:00,46.13,46.18,46.1,46.12,6659.0,45.7284,45.778,45.6987,45.7185,6659.0
2025-05-20 15:40:00,46.11,46.18,46.09,46.17,13185.0,45.7086,45.778,45.6888,45.7681,13185.0
2025-05-20 15:45:00,46.17,46.21,46.13,46.16,15537.0,45.7681,45.8077,45.7284,45.7582,15537.0
2025-05-20 15:50:00,46.22,46.25,46.03,46.1,31026.0,45.8177,45.8474,45.6293,45.6987,31026.0
2025-05-20 15:55:00,46.09,46.11,45.94,45.95,49675.0,45.6888,45.7086,45.5401,45.55,49675.0
2025-05-21 09:30:00,47.23,47.25,46.95,47.07,69265.0,46.8189,46.8387,46.5413,46.6603,69265.0
2025-05-21 09:35:00,47.06,47.26,47.06,47.07,39095.0,46.6503,46.8486,46.6503,46.6603,39095.0
2025-05-21 09:40:00,47.06,47.22,47.05,47.19,53955.0,46.6503,46.809,46.6404,46.7792,53955.0
2025-05-21 09:45:00,47.19,47.2,47.07,47.08,22918.0,46.7792,46.7891,46.6603,46.6702,22918.0
2025-05-21 09:50:00,47.08,47.11,46.91,46.92,33172.0,46.6702,46.6999,46.5016,46.5116,33172.0
2025-05-21 09:55:00,46.92,47.12,46.92,47.1,38163.0,46.5116,46.7098,46.5116,46.69,38163.0
2025-05-21 10:00:00,47.08,47.08,46.77,46.89,93448.0,46.6702,46.6702,46.3629,46.4818,93448.0
2025-05-21 10:05:00,46.88,46.95,46.78,46.91,9150.0,46.4719,46.5413,46.3728,46.5016,9150.0
2025-05-21 10:10:00,46.96,47.07,46.96,47.02,15876.0,46.5512,46.6603,46.5512,46.6107,15876.0
2025-05-21 10:15:00,47.02,47.09,46.99,47.07,6278.0,46.6107,46.6801,46.581,46.6603,6278.0
2025-05-21 10:20:00,47.06,47.06,46.93,47.01,17160.0,46.6503,46.6503,46.5215,46.6008,17160.0
2025-05-21 10:25:00,47.0,47.18,47.0,47.14,20464.0,46.5909,46.7693,46.5909,46.7296,20464.0
2025-05-21 10:30:00,47.17,47.34,47.1,47.32,36831.0,46.7594,46.9279,46.69,46.9081,36831.0
2025-05-21 10:35:00,47.32,47.33,47.22,47.23,23750.0,46.9081,46.918,46.809,46.8189,23750.0
2025-05-21 10:40:00,47.21,47.37,47.16,47.36,7287.0,46.799,46.9576,46.7495,46.9477,7287.0
2025-05-21 10:45:00,47.36,47.45,47.33,47.33,14519.0,46.9477,47.0369,46.918,46.918,14519.0
2025-05-21 10:50:00,47.33,47.35,47.24,47.34,7690.0,46.918,46.9378,46.8288,46.9279,7690.0
2025-05-21 10:55:00,47.3,47.3,47.12,47.15,12565.0,46.8883,46.8883,46.7098,46.7396,12565.0
2025-05-21 11:00:00,47.11,47.18,47.09,47.14,6241.0,46.6999,46.7693,46.6801,46.7296,6241.0
2025-05-21 11:05:00,47.18,47.19,46.95,46.98,26168.0,46.7693,46.7792,46.5413,46.571,26168.0
2025-05-21 11:10:00,46.98,47.04,46.92,46.92,9958.0,46.571,46.6305,46.5116,46.5116,9958.0
2025-05-21 11:15:00,46.91,47.01,46.9,46.98,14497.0,46.5016,46.6008,46.4917,46.571,14497.0
2025-05-21 11:20:00,46.99,47.01,46.92,46.92,3602.0,46.581,46.6008,46.5116,46.5116,3602.0
2025-05-21 11:25:00,46.92,47.05,46.91,47.05,7055.0,46.5116,46.6404,46.5016,46.6404,7055.0
2025-05-21 11:30:00,47.04,47.08,47.02,47.02,3572.0,46.6305,46.6702,46.6107,46.6107,3572.0
2025-05-21 11:35:00,47.05,47.12,47.03,47.12,3256.0,46.6404,46.7098,46.6206,46.7098,3256.0
2025-05-21 11:40:00,47.01,47.03,46.96,47.01,4328.0,46.6008,46.6206,46.5512,46.6008,4328.0
2025-05-21 11:45:00,47.07,47.09,47.06,47.09,1809.0,46.6603,46.6801,46.6503,46.6801,1809.0
2025-05-21 11:50:00,47.11,47.11,46.98,46.99,3667.0,46.6999,46.6999,46.571,46.581,3667.0
2025-05-21 11:55:00,46.96,47.07,46.96,47.07,3291.0,46.5512,46.6603,46.5512,46.6603,3291.0
2025-05-21 12:00:00,47.04,47.13,47.03,47.12,2060.0,46.6305,46.7197,46.6206,46.7098,2060.0
2025-05-21 12:05:00,47.13,47.13,46.99,47.0,2994.0,46.7197,46.7197,46.581,46.5909,2994.0
2025-05-21 12:10:00,47.0,47.08,47.0,47.03,3510.0,46.5909,46.6702,46.5909,46.6206,3510.0
2025-05-21 12:15:00,47.02,47.06,46.99,47.06,600.0,46.6107,46.6503,46.581,46.6503,600.0
2025-05-21 12:20:00,47.08,47.13,47.06,47.09,3147.0,46.6702,46.7197,46.6503,46.6801,3147.0
2025-05-21 12:25:00,47.1,47.13,47.09,47.13,3601.0,46.69,46.7197,46.6801,46.7197,3601.0
2025-05-21 12:30:00,47.07,47.07,46.98,46.98,6236.0,46.6603,46.6603,46.571,46.571,6236.0
2025-05-21 12:35:00,46.99,47.03,46.96,47.02,2200.0,46.581,46.6206,46.5512,46.6107,2200.0
2025-05-21 12:40:00,47.02,47.03,46.98,46.99,2499.0,46.6107,46.6206,46.571,46.581,2499.0
2025-05-21 12:45:00,46.96,47.0,46.87,46.87,7004.0,46.5512,46.5909,46.462,46.462,7004.0
2025-05-21 12:50:00,46.87,46.94,46.87,46.94,2940.0,46.462,46.5314,46.462,46.5314,2940.0
2025-05-21 12:55:00,46.98,47.11,46.96,47.11,7442.0,46.571,46.6999,46.5512,46.6999,7442.0
2025-05-21 13:00:00,47.1,47.19,47.07,47.1,5068.0,46.69,46.7792,46.6603,46.69,5068.0
2025-05-21 13:05:00,47.09,47.3,47.09,47.28,12854.0,46.6801,46.8883,46.6801,46.8684,12854.0
2025-05-21 13:10:00,47.29,47.44,47.29,47.42,16935.0,46.8783,47.027,46.8783,47.0072,16935.0
2025-05-21 13:15:00,47.44,47.96,47.42,47.85,62306.0,47.027,47.5425,47.0072,47.4335,62306.0
2025-05-21 13:20:00,47.88,48.36,47.88,48.29,73037.0,47.4632,47.939,47.4632,47.8696,73037.0
2025-05-21 13:25:00,48.32,48.56,48.25,48.56,43026.0,47.8994,48.1373,47.83,48.1373,43026.0
2025-05-21 13:30:00,48.58,48.71,48.2,48.27,69236.0,48.1571,48.286,47.7804,47.8498,69236.0
2025-05-21 13:35:00,48.25,48.33,47.92,47.92,44639.0,47.83,47.9093,47.5029,47.5029,44639.0
2025-05-21 13:40:00,47.94,48.13,47.92,48.1,48958.0,47.5227,47.711,47.5029,47.6813,48958.0
2025-05-21 13:45:00,48.12,48.15,47.93,48.05,33646.0,47.7011,47.7309,47.5128,47.6317,33646.0
2025-05-21 13:50:00,48.08,48.2,47.95,48.11,25963.0,47.6615,47.7804,47.5326,47.6912,25963.0
2025-05-21 13:55:00,48.16,48.24,48.11,48.14,36825.0,47.7408,47.8201,47.6912,47.7209,36825.0
2025-05-21 14:00:00,48.14,48.36,48.08,48.34,69723.0,47.7209,47.939,47.6615,47.9192,69723.0
2025-05-21 14:05:00,48.34,48.35,48.08,48.08,27248.0,47.9192,47.9291,47.6615,47.6615,27248.0
2025-05-21 14:10:00,48.07,48.33,48.07,48.28,7941.0,47.6516,47.9093,47.6516,47.8597,7941.0
2025-05-21 14:15:00,48.27,48.28,48.17,48.28,10545.0,47.8498,47.8597,47.7507,47.8597,10545.0
2025-05-21 14:20:00,48.3,48.46,48.29,48.35,21279.0,47.8795,48.0382,47.8696,47.9291,21279.0
2025-05-21 14:25:00,48.38,48.38,48.22,48.28,45053.0,47.9589,47.9589,47.8002,47.8597,45053.0
2025-05-21 14:30:00,48.26,48.28,48.16,48.16,8381.0,47.8399,47.8597,47.7408,47.7408,8381.0
2025-05-21 14:35:00,48.15,48.27,48.07,48.23,13726.0,47.7309,47.8498,47.6516,47.8102,13726.0
2025-05-21 14:40:00,48.23,48.23,48.13,48.15,9915.0,47.8102,47.8102,47.711,47.7309,9915.0
2025-05-21 14:45:00,48.15,48.43,48.13,48.39,22886.0,47.7309,48.0084,47.711,47.9688,22886.0
2025-05-21 14:50:00,48.41,48.48,48.37,48.44,10628.0,47.9886,48.058,47.9489,48.0183,10628.0
2025-05-21 14:55:00,48.48,48.54,48.38,48.49,18266.0,48.058,48.1175,47.9589,48.0679,18266.0
2025-05-21 15:00:00,48.49,48.55,48.39,48.45,8181.0,48.0679,48.1274,47.9688,48.0282,8181.0
2025-05-21 15:05:00,48.45,48.7,48.38,48.7,20426.0,48.0282,48.2761,47.9589,48.2761,20426.0
2025-05-21 15:10:00,48.72,48.78,48.52,48.53,28510.0,48.2959,48.3554,48.0976,48.1075,28510.0
2025-05-21 15:15:00,48.55,48.64,48.5,48.63,16691.0,48.1274,48.2166,48.0778,48.2067,16691.0
2025-05-21 15:20:00,48.62,48.78,48.58,48.77,17218.0,48.1968,48.3554,48.1571,48.3455,17218.0
2025-05-21 15:25:00,48.78,48.86,48.72,48.78,24688.0,48.3554,48.4347,48.2959,48.3554,24688.0
2025-05-21 15:30:00,48.76,48.77,48.53,48.59,34053.0,48.3355,48.3455,48.1075,48.167,34053.0
2025-05-21 15:35:00,48.52,48.62,48.39,48.4,15752.0,48.0976,48.1968,47.9688,47.9787,15752.0
2025-05-21 15:40:00,48.4,48.47,48.32,48.42,44108.0,47.9787,48.0481,47.8994,47.9985,44108.0
2025-05-21 15:45:00,48.39,48.51,48.36,48.47,14224.0,47.9688,48.0877,47.939,48.0481,14224.0
2025-05-21 15:50:00,48.49,48.58,48.38,48.54,38084.0,48.0679,48.1571,47.9589,48.1175,38084.0
2025-05-21 15:55:00,48.55,48.66,48.49,48.64,53825.0,48.1274,48.2364,48.0679,48.2166,53825.0
2025-05-22 09:30:00,48.99,49.03,48.75,48.91,50831.0,48.5635,48.6032,48.3256,48.4842,50831.0
2025-05-22 09:35:00,48.97,48.98,48.81,48.82,25401.0,48.5437,48.5536,48.3851,48.395,25401.0
2025-05-22 09:40:00,48.79,48.83,48.66,48.75,45238.0,48.3653,48.4049,48.2364,48.3256,45238.0
2025-05-22 09:45:00,48.72,48.9,48.62,48.89,44419.0,48.2959,48.4743,48.1968,48.4644,44419.0
2025-05-22 09:50:00,48.89,48.91,48.54,48.62,41424.0,48.4644,48.4842,48.1175,48.1968,41424.0
2025-05-22 09:55:00,48.63,48.7,48.57,48.59,57405.0,48.2067,48.2761,48.1472,48.167,57405.0
2025-05-22 10:00:00,48.6,48.62,48.48,48.54,18784.0,48.1769,48.1968,48.058,48.1175,18784.0
2025-05-22 10:05:00,48.54,48.59,48.41,48.43,35627.0,48.1175,48.167,47.9886,48.0084,35627.0
2025-05-22 10:10:00,48.45,48.67,48.45,48.67,36332.0,48.0282,48.2463,48.0282,48.2463,36332.0
2025-05-22 10:15:00,48.65,48.68,48.59,48.59,10462.0,48.2265,48.2562,48.167,48.167,10462.0
2025-05-22 10:20:00,48.64,48.9,48.64,48.9,24701.0,48.2166,48.4743,48.2166,48.4743,24701.0
2025-05-22 10:25:00,48.88,48.98,48.84,48.96,36372.0,48.4545,48.5536,48.4148,48.5338,36372.0
2025-05-22 10:30:00,48.94,49.01,48.86,48.96,25702.0,48.514,48.5834,48.4347,48.5338,25702.0
2025-05-22 10:35:00,48.95,49.09,48.95,49.04,15112.0,48.5239,48.6627,48.5239,48.6131,15112.0
2025-05-22 10:40:00,49.05,49.07,48.85,49.03,13115.0,48.623,48.6428,48.4248,48.6032,13115.0
2025-05-22 10:45:00,49.03,49.03,48.84,48.95,14796.0,48.6032,48.6032,48.4148,48.5239,14796.0
2025-05-22 10:50:00,48.94,49.06,48.87,49.05,4576.0,48.514,48.6329,48.4446,48.623,4576.0
2025-05-22 10:55:00,49.08,49.15,48.8,48.82,32222.0,48.6528,48.7222,48.3752,48.395,32222.0
2025-05-22 11:00:00,48.81,48.83,48.71,48.76,17961.0,48.3851,48.4049,48.286,48.3355,17961.0
2025-05-22 11:05:00,48.77,48.81,48.65,48.72,7303.0,48.3455,48.3851,48.2265,48.2959,7303.0
2025-05-22 11:10:00,48.71,48.81,48.68,48.81,7402.0,48.286,48.3851,48.2562,48.3851,7402.0
2025-05-22 11:15:00,48.84,48.97,48.83,48.92,3706.0,48.4148,48.5437,48.4049,48.4942,3706.0
2025-05-22 11:20:00,48.89,48.89,48.67,48.67,3093.0,48.4644,48.4644,48.2463,48.2463,3093.0
2025-05-22 11:25:00,48.69,48.82,48.63,48.82,12984.0,48.2662,48.395,48.2067,48.395,12984.0
2025-05-22 11:30:00,48.83,48.85,48.67,48.67,18461.0,48.4049,48.4248,48.2463,48.2463,18461.0
2025-05-22 11:35:00,48.62,48.63,48.38,48.38,28413.0,48.1968,48.2067,47.9589,47.9589,28413.0
2025-05-22 11:40:00,48.47,48.49,48.41,48.44,10416.0,48.0481,48.0679,47.9886,48.0183,10416.0
2025-05-22 11:45:00,48.46,48.55,48.4,48.52,5559.0,48.0382,48.1274,47.9787,48.0976,5559.0
2025-05-22 11:50:00,48.52,48.56,48.47,48.48,5648.0,48.0976,48.1373,48.0481,48.058,5648.0
2025-05-22 11:55:00,48.45,48.52,48.43,48.45,2967.0,48.0282,48.0976,48.0084,48.0282,2967.0
2025-05-22 12:00:00,48.4,48.43,48.3,48.33,26069.0,47.9787,48.0084,47.8795,47.9093,26069.0
2025-05-22 12:05:00,48.33,48.46,48.29,48.35,10041.0,47.9093,48.0382,47.8696,47.9291,10041.0
2025-05-22 12:10:00,48.32,48.33,48.21,48.22,7676.0,47.8994,47.9093,47.7903,47.8002,7676.0
2025-05-22 12:15:00,48.2,48.29,48.13,48.26,8214.0,47.7804,47.8696,47.711,47.8399,8214.0
2025-05-22 12:20:00,48.36,48.4,48.32,48.4,10618.0,47.939,47.9787,47.8994,47.9787,10618.0
2025-05-22 12:25:00,48.4,48.43,48.35,48.4,10035.0,47.9787,48.0084,47.9291,47.9787,10035.0
2025-05-22 12:30:00,48.41,48.52,48.4,48.46,13290.0,47.9886,48.0976,47.9787,48.0382,13290.0
2025-05-22 12:35:00,48.44,48.47,48.38,48.46,842.0,48.0183,48.0481,47.9589,48.0382,842.0
2025-05-22 12:40:00,48.45,48.47,48.39,48.45,4597.0,48.0282,48.0481,47.9688,48.0282,4597.0
2025-05-22 12:45:00,48.45,48.54,48.44,48.54,9113.0,48.0282,48.1175,48.0183,48.1175,9113.0
2025-05-22 12:50:00,48.56,48.56,48.48,48.48,36373.0,48.1373,48.1373,48.058,48.058,36373.0
2025-05-22 12:55:00,48.49,48.67,48.49,48.67,11656.0,48.0679,48.2463,48.0679,48.2463,11656.0
2025-05-22 13:00:00,48.63,48.73,48.6,48.73,11094.0,48.2067,48.3058,48.1769,48.3058,11094.0
2025-05-22 13:05:00,48.74,48.74,48.69,48.73,2901.0,48.3157,48.3157,48.2662,48.3058,2901.0
2025-05-22 13:10:00,48.74,48.76,48.64,48.7,12290.0,48.3157,48.3355,48.2166,48.2761,12290.0
2025-05-22 13:15:00,48.7,48.71,48.44,48.49,12849.0,48.2761,48.286,48.0183,48.0679,12849.0
2025-05-22 13:20:00,48.48,48.48,48.29,48.29,6651.0,48.058,48.058,47.8696,47.8696,6651.0
2025-05-22 13:25:00,48.29,48.32,48.19,48.26,11005.0,47.8696,47.8994,47.7705,47.8399,11005.0
2025-05-22 13:30:00,48.26,48.32,48.18,48.18,39858.0,47.8399,47.8994,47.7606,47.7606,39858.0
2025-05-22 13:35:00,48.16,48.29,48.15,48.21,4810.0,47.7408,47.8696,47.7309,47.7903,4810.0
2025-05-22 13:40:00,48.24,48.24,48.14,48.14,1275.0,47.8201,47.8201,47.7209,47.7209,1275.0
2025-05-22 13:45:00,48.1,48.16,48.09,48.12,6480.0,47.6813,47.7408,47.6714,47.7011,6480.0
2025-05-22 13:50:00,48.13,48.16,48.11,48.14,3418.0,47.711,47.7408,47.6912,47.7209,3418.0
2025-05-22 13:55:00,48.14,48.14,48.0,48.12,8388.0,47.7209,47.7209,47.5822,47.7011,8388.0
2025-05-22 14:00:00,48.11,48.12,48.02,48.05,9300.0,47.6912,47.7011,47.602,47.6317,9300.0
2025-05-22 14:05:00,48.12,48.14,48.03,48.08,5586.0,47.7011,47.7209,47.6119,47.6615,5586.0
2025-05-22 14:10:00,48.14,48.14,48.06,48.08,3967.0,47.7209,47.7209,47.6416,47.6615,3967.0
2025-05-22 14:15:00,48.03,48.06,47.97,47.99,8453.0,47.6119,47.6416,47.5524,47.5722,8453.0
2025-05-22 14:20:00,47.95,48.07,47.92,47.97,7496.0,47.5326,47.6516,47.5029,47.5524,7496.0
2025-05-22 14:25:00,47.97,48.02,47.95,48.0,10135.0,47.5524,47.602,47.5326,47.5822,10135.0
2025-05-22 14:30:00,48.05,48.06,47.99,48.06,4446.0,47.6317,47.6416,47.5722,47.6416,4446.0
2025-05-22 14:35:00,48.04,48.18,48.04,48.18,7643.0,47.6218,47.7606,47.6218,47.7606,7643.0
2025-05-22 14:40:00,48.16,48.24,48.16,48.21,7727.0,47.7408,47.8201,47.7408,47.7903,7727.0
2025-05-22 14:45:00,48.13,48.18,48.09,48.18,3965.0,47.711,47.7606,47.6714,47.7606,3965.0
2025-05-22 14:50:00,48.19,48.19,48.05,48.12,4900.0,47.7705,47.7705,47.6317,47.7011,4900.0
2025-05-22 14:55:00,48.0,48.07,48.0,48.04,3252.0,47.5822,47.6516,47.5822,47.6218,3252.0
2025-05-22 15:00:00,48.0,48.03,47.96,47.98,5486.0,47.5822,47.6119,47.5425,47.5623,5486.0
2025-05-22 15:05:00,48.02,48.09,47.98,48.09,9603.0,47.602,47.6714,47.5623,47.6714,9603.0
2025-05-22 15:10:00,48.1,48.1,48.02,48.03,10829.0,47.6813,47.6813,47.602,47.6119,10829.0
2025-05-22 15:15:00,48.02,48.08,48.02,48.07,15405.0,47.602,47.6615,47.602,47.6516,15405.0
2025-05-22 15:20:00,48.07,48.07,47.99,47.99,6048.0,47.6516,47.6516,47.5722,47.5722,6048.0
2025-05-22 15:25:00,48.03,48.03,47.85,47.87,32101.0,47.6119,47.6119,47.4335,47.4533,32101.0
2025-05-22 15:30:00,47.86,48.02,47.85,47.94,34762.0,47.4434,47.602,47.4335,47.5227,34762.0
2025-05-22 15:35:00,48.01,48.06,47.96,48.0,11465.0,47.5921,47.6416,47.5425,47.5822,11465.0
2025-05-22 15:40:00,48.04,48.16,48.02,48.16,22569.0,47.6218,47.7408,47.602,47.7408,22569.0
2025-05-22 15:45:00,48.17,48.31,48.14,48.18,32309.0,47.7507,47.8895,47.7209,47.7606,32309.0
2025-05-22 15:50:00,48.04,48.42,48.04,48.42,32678.0,47.6218,47.9985,47.6218,47.9985,32678.0
2025-05-22 15:55:00,48.4,48.76,48.37,48.69,69276.0,47.9787,48.3355,47.9489,48.2662,69276.0
2025-05-23 09:30:00,50.45,50.5,49.98,50.07,140737.0,50.0108,50.0604,49.5449,49.6341,140737.0
2025-05-23 09:35:00,50.06,50.08,49.86,49.99,102175.0,49.6242,49.6441,49.426,49.5548,102175.0
2025-05-23 09:40:00,50.05,50.12,49.97,50.0,62327.0,49.6143,49.6837,49.535,49.5648,62327.0
2025-05-23 09:45:00,49.98,50.14,49.97,50.04,47589.0,49.5449,49.7035,49.535,49.6044,47589.0
2025-05-23 09:50:00,50.05,50.11,49.87,50.02,72539.0,49.6143,49.6738,49.4359,49.5846,72539.0
2025-05-23 09:55:00,50.01,50.11,49.98,50.02,34866.0,49.5747,49.6738,49.5449,49.5846,34866.0
2025-05-23 10:00:00,50.0,50.01,49.67,49.72,54882.0,49.5648,49.5747,49.2376,49.2872,54882.0
2025-05-23 10:05:00,49.7,49.84,49.62,49.83,42950.0,49.2674,49.4061,49.1881,49.3962,42950.0
2025-05-23 10:10:00,49.85,49.88,49.59,49.72,24307.0,49.4161,49.4458,49.1583,49.2872,24307.0
2025-05-23 10:15:00,49.69,49.92,49.69,49.92,16364.0,49.2574,49.4854,49.2574,49.4854,16364.0
2025-05-23 10:20:00,49.93,50.0,49.75,49.75,10900.0,49.4954,49.5648,49.3169,49.3169,10900.0
2025-05-23 10:25:00,49.74,49.87,49.65,49.82,17537.0,49.307,49.4359,49.2178,49.3863,17537.0
2025-05-23 10:30:00,49.81,49.82,49.6,49.6,9268.0,49.3764,49.3863,49.1682,49.1682,9268.0
2025-05-23 10:35:00,49.6,49.72,49.6,49.66,9730.0,49.1682,49.2872,49.1682,49.2277,9730.0
2025-05-23 10:40:00,49.67,49.73,49.58,49.62,9173.0,49.2376,49.2971,49.1484,49.1881,9173.0
2025-05-23 10:45:00,49.61,49.68,49.56,49.63,13300.0,49.1781,49.2475,49.1286,49.198,13300.0
2025-05-23 10:50:00,49.72,49.96,49.72,49.94,20296.0,49.2872,49.5251,49.2872,49.5053,20296.0
2025-05-23 10:55:00,49.96,50.03,49.92,50.03,23953.0,49.5251,49.5945,49.4854,49.5945,23953.0
2025-05-23 11:00:00,49.99,50.05,49.84,49.84,33475.0,49.5548,49.6143,49.4061,49.4061,33475.0
2025-05-23 11:05:00,49.89,50.03,49.87,49.88,7540.0,49.4557,49.5945,49.4359,49.4458,7540.0
2025-05-23 11:10:00,49.83,49.92,49.83,49.85,6689.0,49.3962,49.4854,49.3962,49.4161,6689.0
2025-05-23 11:15:00,49.92,50.0,49.8,49.83,19249.0,49.4854,49.5648,49.3665,49.3962,19249.0
2025-05-23 11:20:00,49.78,49.79,49.66,49.71,13742.0,49.3467,49.3566,49.2277,49.2773,13742.0
2025-05-23 11:25:00,49.68,49.75,49.65,49.7,6332.0,49.2475,49.3169,49.2178,49.2674,6332.0
2025-05-23 11:30:00,49.69,49.71,49.51,49.52,18454.0,49.2574,49.2773,49.079,49.0889,18454.0
2025-05-23 11:35:00,49.59,49.59,49.38,49.55,39093.0,49.1583,49.1583,48.9501,49.1187,39093.0
2025-05-23 11:40:00,49.54,49.55,49.46,49.55,7382.0,49.1088,49.1187,49.0295,49.1187,7382.0
2025-05-23 11:45:00,49.56,49.65,49.54,49.56,9456.0,49.1286,49.2178,49.1088,49.1286,9456.0
2025-05-23 11:50:00,49.56,49.79,49.56,49.74,11604.0,49.1286,49.3566,49.1286,49.307,11604.0
2025-05-23 11:55:00,49.75,49.82,49.74,49.82,5405.0,49.3169,49.3863,49.307,49.3863,5405.0
2025-05-23 12:00:00,49.8,49.89,49.65,49.88,45184.0,49.3665,49.4557,49.2178,49.4458,45184.0
2025-05-23 12:05:00,49.91,49.94,49.77,49.8,50340.0,49.4755,49.5053,49.3368,49.3665,50340.0
2025-05-23 12:10:00,49.83,49.86,49.77,49.78,18098.0,49.3962,49.426,49.3368,49.3467,18098.0
2025-05-23 12:15:00,49.81,49.84,49.73,49.79,11140.0,49.3764,49.4061,49.2971,49.3566,11140.0
2025-05-23 12:20:00,49.74,49.74,49.59,49.63,4500.0,49.307,49.307,49.1583,49.198,4500.0
2025-05-23 12:25:00,49.61,49.65,49.55,49.65,2274.0,49.1781,49.2178,49.1187,49.2178,2274.0
2025-05-23 12:30:00,49.69,49.83,49.68,49.82,9061.0,49.2574,49.3962,49.2475,49.3863,9061.0
2025-05-23 12:35:00,49.72,49.72,49.58,49.59,2004.0,49.2872,49.2872,49.1484,49.1583,2004.0
2025-05-23 12:40:00,49.58,49.62,49.54,49.55,1917.0,49.1484,49.1881,49.1088,49.1187,1917.0
2025-05-23 12:45:00,49.57,49.62,49.51,49.54,3503.0,49.1385,49.1881,49.079,49.1088,3503.0
2025-05-23 12:50:00,49.5,49.55,49.48,49.48,2530.0,49.0691,49.1187,49.0493,49.0493,2530.0
2025-05-23 12:55:00,49.5,49.65,49.5,49.63,9832.0,49.0691,49.2178,49.0691,49.198,9832.0
2025-05-23 13:00:00,49.62,49.67,49.52,49.53,35971.0,49.1881,49.2376,49.0889,49.0988,35971.0
2025-05-23 13:05:00,49.52,49.54,49.45,49.46,6500.0,49.0889,49.1088,49.0195,49.0295,6500.0
2025-05-23 13:10:00,49.46,49.48,49.35,49.4,41729.0,49.0295,49.0493,48.9204,48.97,41729.0
2025-05-23 13:15:00,49.39,49.4,49.2,49.24,34864.0,48.9601,48.97,48.7717,48.8114,34864.0
2025-05-23 13:20:00,49.23,49.28,49.19,49.2,61851.0,48.8015,48.851,48.7618,48.7717,61851.0
2025-05-23 13:25:00,49.2,49.24,49.14,49.14,24140.0,48.7717,48.8114,48.7122,48.7122,24140.0
2025-05-23 13:30:00,49.18,49.29,49.18,49.27,12480.0,48.7519,48.8609,48.7519,48.8411,12480.0
2025-05-23 13:35:00,49.29,49.29,49.22,49.27,8396.0,48.8609,48.8609,48.7915,48.8411,8396.0
2025-05-23 13:40:00,49.36,49.4,49.32,49.32,16790.0,48.9303,48.97,48.8907,48.8907,16790.0
2025-05-23 13:45:00,49.33,49.34,49.21,49.21,6606.0,48.9006,48.9105,48.7816,48.7816,6606.0
2025-05-23 13:50:00,49.17,49.18,49.03,49.14,105638.0,48.742,48.7519,48.6032,48.7122,105638.0
2025-05-23 13:55:00,49.13,49.27,49.13,49.17,10013.0,48.7023,48.8411,48.7023,48.742,10013.0
2025-05-23 14:00:00,49.18,49.18,49.06,49.08,7825.0,48.7519,48.7519,48.6329,48.6528,7825.0
2025-05-23 14:05:00,49.06,49.06,48.98,49.04,8495.0,48.6329,48.6329,48.5536,48.6131,8495.0
2025-05-23 14:10:00,49.07,49.13,49.04,49.08,18596.0,48.6428,48.7023,48.6131,48.6528,18596.0
2025-05-23 14:15:00,49.04,49.22,48.98,49.18,42929.0,48.6131,48.7915,48.5536,48.7519,42929.0
2025-05-23 14:20:00,49.26,49.36,49.21,49.23,49338.0,48.8312,48.9303,48.7816,48.8015,49338.0
2025-05-23 14:25:00,49.2,49.25,49.11,49.24,36553.0,48.7717,48.8213,48.6825,48.8114,36553.0
2025-05-23 14:30:00,49.19,49.19,49.1,49.13,11239.0,48.7618,48.7618,48.6726,48.7023,11239.0
2025-05-23 14:35:00,49.11,49.16,49.01,49.15,14133.0,48.6825,48.7321,48.5834,48.7222,14133.0
2025-05-23 14:40:00,49.16,49.17,49.15,49.17,5367.0,48.7321,48.742,48.7222,48.742,5367.0
2025-05-23 14:45:00,49.13,49.25,49.13,49.18,13688.0,48.7023,48.8213,48.7023,48.7519,13688.0
2025-05-23 14:50:00,49.16,49.17,49.08,49.11,5176.0,48.7321,48.742,48.6528,48.6825,5176.0
2025-05-23 14:55:00,49.13,49.21,49.1,49.21,10063.0,48.7023,48.7816,48.6726,48.7816,10063.0
2025-05-23 15:00:00,49.21,49.31,49.21,49.25,15657.0,48.7816,48.8808,48.7816,48.8213,15657.0
2025-05-23 15:05:00,49.23,49.24,49.13,49.15,14002.0,48.8015,48.8114,48.7023,48.7222,14002.0
2025-05-23 15:10:00,49.14,49.16,49.04,49.08,9750.0,48.7122,48.7321,48.6131,48.6528,9750.0
2025-05-23 15:15:00,49.1,49.39,49.1,49.37,42639.0,48.6726,48.9601,48.6726,48.9402,42639.0
2025-05-23 15:20:00,49.38,49.47,49.33,49.39,8783.0,48.9501,49.0394,48.9006,48.9601,8783.0
2025-05-23 15:25:00,49.4,49.55,49.38,49.49,14707.0,48.97,49.1187,48.9501,49.0592,14707.0
2025-05-23 15:30:00,49.41,49.5,49.38,49.41,7192.0,48.9799,49.0691,48.9501,48.9799,7192.0
2025-05-23 15:35:00,49.39,49.42,49.28,49.28,7760.0,48.9601,48.9898,48.851,48.851,7760.0
2025-05-23 15:40:00,49.3,49.35,49.22,49.29,13822.0,48.8708,48.9204,48.7915,48.8609,13822.0
2025-05-23 15:45:00,49.28,49.46,49.28,49.43,23535.0,48.851,49.0295,48.851,48.9997,23535.0
2025-05-23 15:50:00,49.47,49.74,49.39,49.69,45708.0,49.0394,49.307,48.9601,49.2574,45708.0
2025-05-23 15:55:00,49.7,49.79,49.43,49.6,41088.0,49.2674,49.3566,48.9997,49.1682,41088.0
2025-05-27 09:30:00,48.09,48.47,48.06,48.38,112435.0,47.6714,48.0481,47.6416,47.9589,112435.0
2025-05-27 09:35:00,48.42,48.61,48.37,48.39,54871.0,47.9985,48.1869,47.9489,47.9688,54871.0
2025-05-27 09:40:00,48.35,48.37,48.2,48.28,66663.0,47.9291,47.9489,47.7804,47.8597,66663.0
2025-05-27 09:45:00,48.23,48.32,48.2,48.3,25545.0,47.8102,47.8994,47.7804,47.8795,25545.0
2025-05-27 09:50:00,48.31,48.37,48.16,48.21,25065.0,47.8895,47.9489,47.7408,47.7903,25065.0
2025-05-27 09:55:00,48.2,48.28,48.14,48.28,15698.0,47.7804,47.8597,47.7209,47.8597,15698.0
2025-05-27 10:00:00,48.24,48.27,48.03,48.24,46720.0,47.8201,47.8498,47.6119,47.8201,46720.0
2025-05-27 10:05:00,48.21,48.25,48.18,48.2,18261.0,47.7903,47.83,47.7606,47.7804,18261.0
2025-05-27 10:10:00,48.2,48.25,48.13,48.23,22341.0,47.7804,47.83,47.711,47.8102,22341.0
2025-05-27 10:15:00,48.22,48.25,48.02,48.02,17479.0,47.8002,47.83,47.602,47.602,17479.0
2025-05-27 10:20:00,48.0,48.03,47.85,47.93,44531.0,47.5822,47.6119,47.4335,47.5128,44531.0
2025-05-27 10:25:00,47.93,47.94,47.82,47.93,19127.0,47.5128,47.5227,47.4037,47.5128,19127.0
2025-05-27 10:30:00,47.9,47.9,47.84,47.9,30914.0,47.483,47.483,47.4236,47.483,30914.0
2025-05-27 10:35:00,47.9,47.95,47.83,47.84,26987.0,47.483,47.5326,47.4136,47.4236,26987.0
2025-05-27 10:40:00,47.84,47.88,47.8,47.85,17698.0,47.4236,47.4632,47.3839,47.4335,17698.0
2025-05-27 10:45:00,47.82,47.83,47.71,47.77,24184.0,47.4037,47.4136,47.2947,47.3542,24184.0
2025-05-27 10:50:00,47.77,47.77,47.68,47.72,31419.0,47.3542,47.3542,47.2649,47.3046,31419.0
2025-05-27 10:55:00,47.74,47.83,47.71,47.78,25522.0,47.3244,47.4136,47.2947,47.3641,25522.0
2025-05-27 11:00:00,47.79,47.79,47.72,47.75,3895.0,47.374,47.374,47.3046,47.3343,3895.0
2025-05-27 11:05:00,47.77,47.87,47.76,47.82,10990.0,47.3542,47.4533,47.3443,47.4037,10990.0
2025-05-27 11:10:00,47.83,47.83,47.75,47.75,22804.0,47.4136,47.4136,47.3343,47.3343,22804.0
2025-05-27 11:15:00,47.76,47.76,47.7,47.71,20021.0,47.3443,47.3443,47.2848,47.2947,20021.0
2025-05-27 11:20:00,47.75,47.84,47.72,47.73,11376.0,47.3343,47.4236,47.3046,47.3145,11376.0
2025-05-27 11:25:00,47.74,47.76,47.54,47.58,19661.0,47.3244,47.3443,47.1262,47.1658,19661.0
2025-05-27 11:30:00,47.6,47.65,47.59,47.63,20714.0,47.1856,47.2352,47.1757,47.2154,20714.0
2025-05-27 11:35:00,47.63,47.64,47.55,47.55,4144.0,47.2154,47.2253,47.1361,47.1361,4144.0
2025-05-27 11:40:00,47.57,47.6,47.45,47.47,32017.0,47.1559,47.1856,47.0369,47.0568,32017.0
2025-05-27 11:45:00,47.47,47.53,47.46,47.51,7885.0,47.0568,47.1163,47.0469,47.0964,7885.0
2025-05-27 11:50:00,47.53,47.54,47.46,47.47,5672.0,47.1163,47.1262,47.0469,47.0568,5672.0
2025-05-27 11:55:00,47.48,47.5,47.46,47.47,9935.0,47.0667,47.0865,47.0469,47.0568,9935.0
2025-05-27 12:00:00,47.48,47.49,47.28,47.29,47426.0,47.0667,47.0766,46.8684,46.8783,47426.0
2025-05-27 12:05:00,47.28,47.38,47.27,47.31,34783.0,46.8684,46.9676,46.8585,46.8982,34783.0
2025-05-27 12:10:00,47.31,47.35,47.29,47.33,18754.0,46.8982,46.9378,46.8783,46.918,18754.0
2025-05-27 12:15:00,47.35,47.41,47.35,47.39,7413.0,46.9378,46.9973,46.9378,46.9775,7413.0
2025-05-27 12:20:00,47.37,47.37,47.32,47.34,5443.0,46.9576,46.9576,46.9081,46.9279,5443.0
2025-05-27 12:25:00,47.32,47.39,47.29,47.38,5501.0,46.9081,46.9775,46.8783,46.9676,5501.0
2025-05-27 12:30:00,47.34,47.37,47.32,47.32,1435.0,46.9279,46.9576,46.9081,46.9081,1435.0
2025-05-27 12:35:00,47.36,47.36,47.15,47.16,32090.0,46.9477,46.9477,46.7396,46.7495,32090.0
2025-05-27 12:40:00,47.16,47.2,47.09,47.19,7124.0,46.7495,46.7891,46.6801,46.7792,7124.0
2025-05-27 12:45:00,47.19,47.29,47.18,47.27,7200.0,46.7792,46.8783,46.7693,46.8585,7200.0
2025-05-27 12:50:00,47.28,47.28,47.2,47.24,2807.0,46.8684,46.8684,46.7891,46.8288,2807.0
2025-05-27 12:55:00,47.23,47.32,47.23,47.29,7278.0,46.8189,46.9081,46.8189,46.8783,7278.0
2025-05-27 13:00:00,47.29,47.3,47.22,47.24,10412.0,46.8783,46.8883,46.809,46.8288,10412.0
2025-05-27 13:05:00,47.24,47.3,47.23,47.3,5700.0,46.8288,46.8883,46.8189,46.8883,5700.0
2025-05-27 13:10:00,47.3,47.35,47.28,47.3,8760.0,46.8883,46.9378,46.8684,46.8883,8760.0
2025-05-27 13:15:00,47.3,47.33,47.27,47.28,3300.0,46.8883,46.918,46.8585,46.8684,3300.0
2025-05-27 13:20:00,47.25,47.26,47.22,47.26,2901.0,46.8387,46.8486,46.809,46.8486,2901.0
2025-05-27 13:25:00,47.24,47.3,47.22,47.27,3444.0,46.8288,46.8883,46.809,46.8585,3444.0
2025-05-27 13:30:00,47.3,47.31,47.25,47.25,4466.0,46.8883,46.8982,46.8387,46.8387,4466.0
2025-05-27 13:35:00,47.25,47.34,47.25,47.32,7444.0,46.8387,46.9279,46.8387,46.9081,7444.0
2025-05-27 13:40:00,47.32,47.32,47.25,47.25,2769.0,46.9081,46.9081,46.8387,46.8387,2769.0
2025-05-27 13:45:00,47.26,47.26,47.19,47.21,5016.0,46.8486,46.8486,46.7792,46.799,5016.0
2025-05-27 13:50:00,47.17,47.19,47.15,47.16,6933.0,46.7594,46.7792,46.7396,46.7495,6933.0
2025-05-27 13:55:00,47.16,47.16,47.03,47.05,31847.0,46.7495,46.7495,46.6206,46.6404,31847.0
2025-05-27 14:00:00,47.05,47.09,46.97,47.08,21578.0,46.6404,46.6801,46.5611,46.6702,21578.0
2025-05-27 14:05:00,47.12,47.12,47.04,47.05,6495.0,46.7098,46.7098,46.6305,46.6404,6495.0
2025-05-27 14:10:00,47.07,47.08,46.96,46.97,7591.0,46.6603,46.6702,46.5512,46.5611,7591.0
2025-05-27 14:15:00,46.96,47.05,46.95,47.04,7968.0,46.5512,46.6404,46.5413,46.6305,7968.0
2025-05-27 14:20:00,47.05,47.09,47.03,47.05,16646.0,46.6404,46.6801,46.6206,46.6404,16646.0
2025-05-27 14:25:00,47.0,47.08,47.0,47.08,3700.0,46.5909,46.6702,46.5909,46.6702,3700.0
2025-05-27 14:30:00,47.02,47.03,46.99,46.99,9650.0,46.6107,46.6206,46.581,46.581,9650.0
2025-05-27 14:35:00,46.98,47.01,46.96,46.98,7133.0,46.571,46.6008,46.5512,46.571,7133.0
2025-05-27 14:40:00,47.0,47.06,46.99,47.05,4403.0,46.5909,46.6503,46.581,46.6404,4403.0
2025-05-27 14:45:00,47.05,47.06,47.0,47.06,2920.0,46.6404,46.6503,46.5909,46.6503,2920.0
2025-05-27 14:50:00,47.05,47.09,47.03,47.05,2849.0,46.6404,46.6801,46.6206,46.6404,2849.0
2025-05-27 14:55:00,47.05,47.12,47.05,47.12,17885.0,46.6404,46.7098,46.6404,46.7098,17885.0
2025-05-27 15:00:00,47.14,47.16,47.04,47.05,19327.0,46.7296,46.7495,46.6305,46.6404,19327.0
2025-05-27 15:05:00,47.03,47.07,46.98,47.06,18248.0,46.6206,46.6603,46.571,46.6503,18248.0
2025-05-27 15:10:00,47.07,47.14,47.06,47.12,13766.0,46.6603,46.7296,46.6503,46.7098,13766.0
2025-05-27 15:15:00,47.12,47.15,47.09,47.11,43230.0,46.7098,46.7396,46.6801,46.6999,43230.0
2025-05-27 15:20:00,47.09,47.13,47.08,47.09,17243.0,46.6801,46.7197,46.6702,46.6801,17243.0
2025-05-27 15:25:00,47.09,47.12,47.09,47.12,2805.0,46.6801,46.7098,46.6801,46.7098,2805.0
2025-05-27 15:30:00,47.14,47.2,47.1,47.11,13051.0,46.7296,46.7891,46.69,46.6999,13051.0
2025-05-27 15:35:00,47.1,47.17,47.08,47.08,7048.0,46.69,46.7594,46.6702,46.6702,7048.0
2025-05-27 15:40:00,47.09,47.12,47.05,47.07,14730.0,46.6801,46.7098,46.6404,46.6603,14730.0
2025-05-27 15:45:00,47.08,47.14,47.07,47.14,21242.0,46.6702,46.7296,46.6603,46.7296,21242.0
2025-05-27 15:50:00,47.14,47.18,47.04,47.12,88930.0,46.7296,46.7693,46.6305,46.7098,88930.0
2025-05-27 15:55:00,47.12,47.12,46.94,46.96,74952.0,46.7098,46.7098,46.5314,46.5512,74952.0
2025-05-28 09:30:00,47.02,47.04,46.8,46.8,87969.0,46.6107,46.6305,46.3926,46.3926,87969.0
2025-05-28 09:35:00,46.83,46.83,46.66,46.67,41998.0,46.4223,46.4223,46.2538,46.2637,41998.0
2025-05-28 09:40:00,46.67,46.75,46.64,46.7,47201.0,46.2637,46.343,46.234,46.2935,47201.0
2025-05-28 09:45:00,46.71,46.84,46.65,46.84,44684.0,46.3034,46.4323,46.2439,46.4323,44684.0
2025-05-28 09:50:00,46.85,47.04,46.83,46.99,26974.0,46.4422,46.6305,46.4223,46.581,26974.0
2025-05-28 09:55:00,46.98,47.02,46.94,46.98,20151.0,46.571,46.6107,46.5314,46.571,20151.0
2025-05-28 10:00:00,46.96,47.06,46.9,46.99,19332.0,46.5512,46.6503,46.4917,46.581,19332.0
2025-05-28 10:05:00,47.01,47.09,46.97,47.08,20431.0,46.6008,46.6801,46.5611,46.6702,20431.0
2025-05-28 10:10:00,47.09,47.17,47.03,47.16,23131.0,46.6801,46.7594,46.6206,46.7495,23131.0
2025-05-28 10:15:00,47.16,47.19,47.07,47.08,36791.0,46.7495,46.7792,46.6603,46.6702,36791.0
2025-05-28 10:20:00,47.11,47.16,47.02,47.02,31387.0,46.6999,46.7495,46.6107,46.6107,31387.0
2025-05-28 10:25:00,47.05,47.15,47.01,47.11,17279.0,46.6404,46.7396,46.6008,46.6999,17279.0
2025-05-28 10:30:00,47.11,47.19,47.11,47.13,8470.0,46.6999,46.7792,46.6999,46.7197,8470.0
2025-05-28 10:35:00,47.14,47.32,47.12,47.27,19407.0,46.7296,46.9081,46.7098,46.8585,19407.0
2025-05-28 10:40:00,47.29,47.29,47.13,47.25,10985.0,46.8783,46.8783,46.7197,46.8387,10985.0
2025-05-28 10:45:00,47.25,47.3,47.24,47.25,20079.0,46.8387,46.8883,46.8288,46.8387,20079.0
2025-05-28 10:50:00,47.27,47.39,47.26,47.38,13783.0,46.8585,46.9775,46.8486,46.9676,13783.0
2025-05-28 10:55:00,47.37,47.38,47.32,47.34,19891.0,46.9576,46.9676,46.9081,46.9279,19891.0
2025-05-28 11:00:00,47.34,47.34,47.21,47.21,32590.0,46.9279,46.9279,46.799,46.799,32590.0
2025-05-28 11:05:00,47.22,47.41,47.21,47.37,16787.0,46.809,46.9973,46.799,46.9576,16787.0
2025-05-28 11:10:00,47.37,47.49,47.34,47.49,13016.0,46.9576,47.0766,46.9279,47.0766,13016.0
2025-05-28 11:15:00,47.46,47.46,47.37,47.37,6983.0,47.0469,47.0469,46.9576,46.9576,6983.0
2025-05-28 11:20:00,47.34,47.43,47.33,47.43,21345.0,46.9279,47.0171,46.918,47.0171,21345.0
2025-05-28 11:25:00,47.43,47.49,47.43,47.48,3827.0,47.0171,47.0766,47.0171,47.0667,3827.0
2025-05-28 11:30:00,47.48,47.55,47.45,47.53,11780.0,47.0667,47.1361,47.0369,47.1163,11780.0
2025-05-28 11:35:00,47.53,47.58,47.47,47.47,9367.0,47.1163,47.1658,47.0568,47.0568,9367.0
2025-05-28 11:40:00,47.49,47.55,47.46,47.55,10427.0,47.0766,47.1361,47.0469,47.1361,10427.0
2025-05-28 11:45:00,47.55,47.55,47.47,47.47,2550.0,47.1361,47.1361,47.0568,47.0568,2550.0
2025-05-28 11:50:00,47.45,47.47,47.38,47.41,9898.0,47.0369,47.0568,46.9676,46.9973,9898.0
2025-05-28 11:55:00,47.39,47.54,47.38,47.53,12129.0,46.9775,47.1262,46.9676,47.1163,12129.0
2025-05-28 12:00:00,47.52,47.52,47.4,47.43,8266.0,47.1063,47.1063,46.9874,47.0171,8266.0
2025-05-28 12:05:00,47.43,47.43,47.32,47.34,6308.0,47.0171,47.0171,46.9081,46.9279,6308.0
2025-05-28 12:10:00,47.34,47.39,47.34,47.38,9600.0,46.9279,46.9775,46.9279,46.9676,9600.0
2025-05-28 12:15:00,47.38,47.38,47.34,47.37,3842.0,46.9676,46.9676,46.9279,46.9576,3842.0
2025-05-28 12:20:00,47.37,47.43,47.37,47.39,51790.0,46.9576,47.0171,46.9576,46.9775,51790.0
2025-05-28 12:25:00,47.37,47.37,47.33,47.37,10949.0,46.9576,46.9576,46.918,46.9576,10949.0
2025-05-28 12:30:00,47.38,47.41,47.34,47.38,1875.0,46.9676,46.9973,46.9279,46.9676,1875.0
2025-05-28 12:35:00,47.37,47.37,47.29,47.31,4871.0,46.9576,46.9576,46.8783,46.8982,4871.0
2025-05-28 12:40:00,47.35,47.36,47.27,47.27,9126.0,46.9378,46.9477,46.8585,46.8585,9126.0
2025-05-28 12:45:00,47.3,47.31,47.27,47.29,4345.0,46.8883,46.8982,46.8585,46.8783,4345.0
2025-05-28 12:50:00,47.3,47.4,47.3,47.37,2697.0,46.8883,46.9874,46.8883,46.9576,2697.0
2025-05-28 12:55:00,47.38,47.4,47.31,47.32,3100.0,46.9676,46.9874,46.8982,46.9081,3100.0
2025-05-28 13:00:00,47.35,47.38,47.25,47.26,8346.0,46.9378,46.9676,46.8387,46.8486,8346.0
2025-05-28 13:05:00,47.27,47.28,47.23,47.28,2481.0,46.8585,46.8684,46.8189,46.8684,2481.0
2025-05-28 13:10:00,47.26,47.31,47.23,47.28,6040.0,46.8486,46.8982,46.8189,46.8684,6040.0
2025-05-28 13:15:00,47.28,47.28,47.21,47.22,1950.0,46.8684,46.8684,46.799,46.809,1950.0
2025-05-28 13:20:00,47.23,47.29,47.23,47.29,2600.0,46.8189,46.8783,46.8189,46.8783,2600.0
2025-05-28 13:25:00,47.29,47.36,47.29,47.3,5280.0,46.8783,46.9477,46.8783,46.8883,5280.0
2025-05-28 13:30:00,47.29,47.38,47.29,47.36,2066.0,46.8783,46.9676,46.8783,46.9477,2066.0
2025-05-28 13:35:00,47.38,47.43,47.38,47.41,2536.0,46.9676,47.0171,46.9676,46.9973,2536.0
2025-05-28 13:40:00,47.4,47.47,47.4,47.44,4895.0,46.9874,47.0568,46.9874,47.027,4895.0
2025-05-28 13:45:00,47.41,47.45,47.41,47.43,1350.0,46.9973,47.0369,46.9973,47.0171,1350.0
2025-05-28 13:50:00,47.45,47.49,47.45,47.45,4120.0,47.0369,47.0766,47.0369,47.0369,4120.0
2025-05-28 13:55:00,47.43,47.47,47.38,47.46,6388.0,47.0171,47.0568,46.9676,47.0469,6388.0
2025-05-28 14:00:00,47.47,47.47,47.37,47.39,3000.0,47.0568,47.0568,46.9576,46.9775,3000.0
2025-05-28 14:05:00,47.41,47.44,47.41,47.43,2350.0,46.9973,47.027,46.9973,47.0171,2350.0
2025-05-28 14:10:00,47.39,47.4,47.36,47.38,2059.0,46.9775,46.9874,46.9477,46.9676,2059.0
2025-05-28 14:15:00,47.39,47.46,47.38,47.45,2511.0,46.9775,47.0469,46.9676,47.0369,2511.0
2025-05-28 14:20:00,47.44,47.46,47.4,47.4,3509.0,47.027,47.0469,46.9874,46.9874,3509.0
2025-05-28 14:25:00,47.4,47.41,47.36,47.36,1500.0,46.9874,46.9973,46.9477,46.9477,1500.0
2025-05-28 14:30:00,47.35,47.36,47.32,47.36,3466.0,46.9378,46.9477,46.9081,46.9477,3466.0
2025-05-28 14:35:00,47.38,47.38,47.33,47.34,1250.0,46.9676,46.9676,46.918,46.9279,1250.0
2025-05-28 14:40:00,47.38,47.39,47.35,47.37,1700.0,46.9676,46.9775,46.9378,46.9576,1700.0
2025-05-28 14:45:00,47.38,47.43,47.38,47.43,5161.0,46.9676,47.0171,46.9676,47.0171,5161.0
2025-05-28 14:50:00,47.43,47.89,47.43,47.65,79822.0,47.0171,47.4731,47.0171,47.2352,79822.0
2025-05-28 14:55:00,47.7,47.7,47.46,47.49,14115.0,47.2848,47.2848,47.0469,47.0766,14115.0
2025-05-28 15:00:00,47.48,47.54,47.43,47.45,6891.0,47.0667,47.1262,47.0171,47.0369,6891.0
2025-05-28 15:05:00,47.45,47.45,47.28,47.35,10420.0,47.0369,47.0369,46.8684,46.9378,10420.0
2025-05-28 15:10:00,47.35,47.57,47.31,47.48,42428.0,46.9378,47.1559,46.8982,47.0667,42428.0
2025-05-28 15:15:00,47.47,47.55,47.45,47.46,44917.0,47.0568,47.1361,47.0369,47.0469,44917.0
2025-05-28 15:20:00,47.46,47.54,47.46,47.54,5180.0,47.0469,47.1262,47.0469,47.1262,5180.0
2025-05-28 15:25:00,47.52,47.58,47.51,47.55,6137.0,47.1063,47.1658,47.0964,47.1361,6137.0
2025-05-28 15:30:00,47.56,47.62,47.53,47.62,8978.0,47.146,47.2055,47.1163,47.2055,8978.0
2025-05-28 15:35:00,47.62,47.71,47.62,47.69,7619.0,47.2055,47.2947,47.2055,47.2749,7619.0
2025-05-28 15:40:00,47.71,47.76,47.61,47.66,23591.0,47.2947,47.3443,47.1956,47.2451,23591.0
2025-05-28 15:45:00,47.65,47.72,47.58,47.66,20752.0,47.2352,47.3046,47.1658,47.2451,20752.0
2025-05-28 15:50:00,47.7,47.99,47.7,47.91,49448.0,47.2848,47.5722,47.2848,47.4929,49448.0
2025-05-28 15:55:00,47.94,47.99,47.76,47.78,80204.0,47.5227,47.5722,47.3443,47.3641,80204.0
2025-05-29 09:30:00,47.45,47.75,47.4,47.65,66586.0,47.0369,47.3343,46.9874,47.2352,66586.0
2025-05-29 09:35:00,47.65,47.68,47.56,47.56,54097.0,47.2352,47.2649,47.146,47.146,54097.0
2025-05-29 09:40:00,47.58,47.71,47.54,47.7,27584.0,47.1658,47.2947,47.1262,47.2848,27584.0
2025-05-29 09:45:00,47.68,47.73,47.62,47.71,26878.0,47.2649,47.3145,47.2055,47.2947,26878.0
2025-05-29 09:50:00,47.72,47.78,47.37,47.37,63146.0,47.3046,47.3641,46.9576,46.9576,63146.0
2025-05-29 09:55:00,47.37,47.68,47.37,47.52,29532.0,46.9576,47.2649,46.9576,47.1063,29532.0
2025-05-29 10:00:00,47.53,47.6,47.47,47.59,7942.0,47.1163,47.1856,47.0568,47.1757,7942.0
2025-05-29 10:05:00,47.61,47.95,47.61,47.93,39963.0,47.1956,47.5326,47.1956,47.5128,39963.0
2025-05-29 10:10:00,47.91,47.91,47.73,47.73,18306.0,47.4929,47.4929,47.3145,47.3145,18306.0
2025-05-29 10:15:00,47.73,47.9,47.63,47.86,23446.0,47.3145,47.483,47.2154,47.4434,23446.0
2025-05-29 10:20:00,47.89,47.91,47.76,47.79,24147.0,47.4731,47.4929,47.3443,47.374,24147.0
2025-05-29 10:25:00,47.77,47.77,47.56,47.63,28574.0,47.3542,47.3542,47.146,47.2154,28574.0
2025-05-29 10:30:00,47.62,47.86,47.5,47.86,19869.0,47.2055,47.4434,47.0865,47.4434,19869.0
2025-05-29 10:35:00,47.82,47.82,47.65,47.72,7699.0,47.4037,47.4037,47.2352,47.3046,7699.0
2025-05-29 10:40:00,47.72,47.82,47.72,47.75,9572.0,47.3046,47.4037,47.3046,47.3343,9572.0
2025-05-29 10:45:00,47.78,47.8,47.66,47.74,3558.0,47.3641,47.3839,47.2451,47.3244,3558.0
2025-05-29 10:50:00,47.74,47.81,47.64,47.66,8940.0,47.3244,47.3938,47.2253,47.2451,8940.0
2025-05-29 10:55:00,47.71,47.71,47.57,47.61,4092.0,47.2947,47.2947,47.1559,47.1956,4092.0
2025-05-29 11:00:00,47.6,47.88,47.58,47.86,19832.0,47.1856,47.4632,47.1658,47.4434,19832.0
2025-05-29 11:05:00,47.84,47.85,47.73,47.77,34317.0,47.4236,47.4335,47.3145,47.3542,34317.0
2025-05-29 11:10:00,47.79,47.94,47.71,47.92,17118.0,47.374,47.5227,47.2947,47.5029,17118.0
2025-05-29 11:15:00,47.9,47.9,47.8,47.87,14271.0,47.483,47.483,47.3839,47.4533,14271.0
2025-05-29 11:20:00,47.89,47.91,47.75,47.75,7743.0,47.4731,47.4929,47.3343,47.3343,7743.0
2025-05-29 11:25:00,47.71,47.72,47.61,47.64,13125.0,47.2947,47.3046,47.1956,47.2253,13125.0
2025-05-29 11:30:00,47.62,48.08,47.61,48.01,37524.0,47.2055,47.6615,47.1956,47.5921,37524.0
2025-05-29 11:35:00,47.99,48.1,47.91,48.04,14262.0,47.5722,47.6813,47.4929,47.6218,14262.0
2025-05-29 11:40:00,48.06,48.11,47.97,48.01,12525.0,47.6416,47.6912,47.5524,47.5921,12525.0
2025-05-29 11:45:00,48.03,48.11,48.01,48.11,4664.0,47.6119,47.6912,47.5921,47.6912,4664.0
2025-05-29 11:50:00,48.08,48.08,47.94,48.05,16989.0,47.6615,47.6615,47.5227,47.6317,16989.0
2025-05-29 11:55:00,48.06,48.65,48.05,48.56,46557.0,47.6416,48.2265,47.6317,48.1373,46557.0
2025-05-29 12:00:00,48.54,48.77,48.44,48.48,39970.0,48.1175,48.3455,48.0183,48.058,39970.0
2025-05-29 12:05:00,48.44,48.48,48.39,48.41,7675.0,48.0183,48.058,47.9688,47.9886,7675.0
2025-05-29 12:10:00,48.4,48.4,48.17,48.18,18259.0,47.9787,47.9787,47.7507,47.7606,18259.0
2025-05-29 12:15:00,48.13,48.15,48.03,48.04,10927.0,47.711,47.7309,47.6119,47.6218,10927.0
2025-05-29 12:20:00,48.04,48.12,48.02,48.06,8158.0,47.6218,47.7011,47.602,47.6416,8158.0
2025-05-29 12:25:00,48.08,48.11,48.01,48.02,4500.0,47.6615,47.6912,47.5921,47.602,4500.0
2025-05-29 12:30:00,48.0,48.04,47.95,47.98,5350.0,47.5822,47.6218,47.5326,47.5623,5350.0
2025-05-29 12:35:00,47.99,48.04,47.95,47.98,18730.0,47.5722,47.6218,47.5326,47.5623,18730.0
2025-05-29 12:40:00,47.97,47.97,47.88,47.95,12221.0,47.5524,47.5524,47.4632,47.5326,12221.0
2025-05-29 12:45:00,47.89,48.02,47.89,47.99,4727.0,47.4731,47.602,47.4731,47.5722,4727.0
2025-05-29 12:50:00,47.98,48.02,47.92,47.92,4295.0,47.5623,47.602,47.5029,47.5029,4295.0
2025-05-29 12:55:00,47.91,47.91,47.76,47.83,14361.0,47.4929,47.4929,47.3443,47.4136,14361.0
2025-05-29 13:00:00,47.81,47.81,47.64,47.75,8155.0,47.3938,47.3938,47.2253,47.3343,8155.0
2025-05-29 13:05:00,47.73,47.85,47.72,47.83,5425.0,47.3145,47.4335,47.3046,47.4136,5425.0
2025-05-29 13:10:00,47.82,47.82,47.71,47.73,2696.0,47.4037,47.4037,47.2947,47.3145,2696.0
2025-05-29 13:15:00,47.75,47.84,47.75,47.78,6566.0,47.3343,47.4236,47.3343,47.3641,6566.0
2025-05-29 13:20:00,47.78,47.8,47.65,47.73,26508.0,47.3641,47.3839,47.2352,47.3145,26508.0
2025-05-29 13:25:00,47.74,47.8,47.73,47.78,4505.0,47.3244,47.3839,47.3145,47.3641,4505.0
2025-05-29 13:30:00,47.8,47.8,47.67,47.78,8109.0,47.3839,47.3839,47.255,47.3641,8109.0
2025-05-29 13:35:00,47.77,47.8,47.69,47.78,17861.0,47.3542,47.3839,47.2749,47.3641,17861.0
2025-05-29 13:40:00,47.73,47.76,47.65,47.76,11470.0,47.3145,47.3443,47.2352,47.3443,11470.0
2025-05-29 13:45:00,47.76,47.87,47.7,47.86,17742.0,47.3443,47.4533,47.2848,47.4434,17742.0
2025-05-29 13:50:00,47.86,47.86,47.78,47.84,6297.0,47.4434,47.4434,47.3641,47.4236,6297.0
2025-05-29 13:55:00,47.83,47.9,47.82,47.89,7912.0,47.4136,47.483,47.4037,47.4731,7912.0
2025-05-29 14:00:00,47.85,47.86,47.81,47.82,3296.0,47.4335,47.4434,47.3938,47.4037,3296.0
2025-05-29 14:05:00,47.79,47.81,47.72,47.78,12442.0,47.374,47.3938,47.3046,47.3641,12442.0
2025-05-29 14:10:00,47.8,47.83,47.74,47.74,10750.0,47.3839,47.4136,47.3244,47.3244,10750.0
2025-05-29 14:15:00,47.78,48.0,47.78,47.99,10096.0,47.3641,47.5822,47.3641,47.5722,10096.0
2025-05-29 14:20:00,48.03,48.07,47.89,47.93,10233.0,47.6119,47.6516,47.4731,47.5128,10233.0
2025-05-29 14:25:00,47.93,47.96,47.83,47.89,14569.0,47.5128,47.5425,47.4136,47.4731,14569.0
2025-05-29 14:30:00,47.88,47.88,47.71,47.71,10265.0,47.4632,47.4632,47.2947,47.2947,10265.0
2025-05-29 14:35:00,47.7,47.71,47.63,47.64,21231.0,47.2848,47.2947,47.2154,47.2253,21231.0
2025-05-29 14:40:00,47.65,47.68,47.58,47.62,11417.0,47.2352,47.2649,47.1658,47.2055,11417.0
2025-05-29 14:45:00,47.62,47.63,47.57,47.62,4290.0,47.2055,47.2154,47.1559,47.2055,4290.0
2025-05-29 14:50:00,47.61,47.61,47.55,47.6,3774.0,47.1956,47.1956,47.1361,47.1856,3774.0
2025-05-29 14:55:00,47.58,47.75,47.54,47.67,23842.0,47.1658,47.3343,47.1262,47.255,23842.0
2025-05-29 15:00:00,47.68,47.68,47.59,47.6,3029.0,47.2649,47.2649,47.1757,47.1856,3029.0
2025-05-29 15:05:00,47.6,47.73,47.58,47.66,43478.0,47.1856,47.3145,47.1658,47.2451,43478.0
2025-05-29 15:10:00,47.67,47.73,47.65,47.73,6125.0,47.255,47.3145,47.2352,47.3145,6125.0
2025-05-29 15:15:00,47.72,47.76,47.58,47.58,18178.0,47.3046,47.3443,47.1658,47.1658,18178.0
2025-05-29 15:20:00,47.59,47.6,47.5,47.56,12788.0,47.1757,47.1856,47.0865,47.146,12788.0
2025-05-29 15:25:00,47.55,47.7,47.52,47.7,10040.0,47.1361,47.2848,47.1063,47.2848,10040.0
2025-05-29 15:30:00,47.66,47.67,47.55,47.58,26488.0,47.2451,47.255,47.1361,47.1658,26488.0
2025-05-29 15:35:00,47.6,47.63,47.57,47.62,9764.0,47.1856,47.2154,47.1559,47.2055,9764.0
2025-05-29 15:40:00,47.61,47.61,47.51,47.54,7847.0,47.1956,47.1956,47.0964,47.1262,7847.0
2025-05-29 15:45:00,47.5,47.52,47.31,47.41,18841.0,47.0865,47.1063,46.8982,46.9973,18841.0
2025-05-29 15:50:00,47.35,47.64,47.27,47.59,46858.0,46.9378,47.2253,46.8585,47.1757,46858.0
2025-05-29 15:55:00,47.56,47.58,47.42,47.42,27161.0,47.146,47.1658,47.0072,47.0072,27161.0
2025-05-30 09:30:00,47.64,47.97,47.61,47.76,55935.0,47.2253,47.5524,47.1956,47.3443,55935.0
2025-05-30 09:35:00,47.75,47.87,47.74,47.81,27428.0,47.3343,47.4533,47.3244,47.3938,27428.0
2025-05-30 09:40:00,47.82,47.82,47.66,47.67,19166.0,47.4037,47.4037,47.2451,47.255,19166.0
2025-05-30 09:45:00,47.69,47.73,47.49,47.73,50965.0,47.2749,47.3145,47.0766,47.3145,50965.0
2025-05-30 09:50:00,47.77,47.82,47.62,47.64,72803.0,47.3542,47.4037,47.2055,47.2253,72803.0
2025-05-30 09:55:00,47.61,47.7,47.57,47.69,20999.0,47.1956,47.2848,47.1559,47.2749,20999.0
2025-05-30 10:00:00,47.66,47.66,47.44,47.5,51042.0,47.2451,47.2451,47.027,47.0865,51042.0
2025-05-30 10:05:00,47.48,47.49,47.33,47.37,47860.0,47.0667,47.0766,46.918,46.9576,47860.0
2025-05-30 10:10:00,47.37,47.42,47.21,47.34,53105.0,46.9576,47.0072,46.799,46.9279,53105.0
2025-05-30 10:15:00,47.3,47.36,47.29,47.3,56249.0,46.8883,46.9477,46.8783,46.8883,56249.0
2025-05-30 10:20:00,47.28,47.4,47.28,47.33,26682.0,46.8684,46.9874,46.8684,46.918,26682.0
2025-05-30 10:25:00,47.33,47.35,47.27,47.29,24718.0,46.918,46.9378,46.8585,46.8783,24718.0
2025-05-30 10:30:00,47.31,47.36,47.25,47.3,49268.0,46.8982,46.9477,46.8387,46.8883,49268.0
2025-05-30 10:35:00,47.3,47.34,47.22,47.25,27593.0,46.8883,46.9279,46.809,46.8387,27593.0
2025-05-30 10:40:00,47.24,47.42,47.24,47.42,17824.0,46.8288,47.0072,46.8288,47.0072,17824.0
2025-05-30 10:45:00,47.44,47.5,47.39,47.43,39337.0,47.027,47.0865,46.9775,47.0171,39337.0
2025-05-30 10:50:00,47.48,47.61,47.45,47.58,13335.0,47.0667,47.1956,47.0369,47.1658,13335.0
2025-05-30 10:55:00,47.55,47.63,47.43,47.59,21063.0,47.1361,47.2154,47.0171,47.1757,21063.0
2025-05-30 11:00:00,47.59,47.61,47.53,47.55,11251.0,47.1757,47.1956,47.1163,47.1361,11251.0
2025-05-30 11:05:00,47.55,47.58,47.46,47.49,13499.0,47.1361,47.1658,47.0469,47.0766,13499.0
2025-05-30 11:10:00,47.5,47.58,47.48,47.54,11257.0,47.0865,47.1658,47.0667,47.1262,11257.0
2025-05-30 11:15:00,47.58,47.66,47.57,47.65,8124.0,47.1658,47.2451,47.1559,47.2352,8124.0
2025-05-30 11:20:00,47.58,47.62,47.5,47.52,6175.0,47.1658,47.2055,47.0865,47.1063,6175.0
2025-05-30 11:25:00,47.55,47.57,47.38,47.4,16349.0,47.1361,47.1559,46.9676,46.9874,16349.0
2025-05-30 11:30:00,47.44,47.72,47.39,47.67,9034.0,47.027,47.3046,46.9775,47.255,9034.0
2025-05-30 11:35:00,47.66,47.69,47.6,47.63,19686.0,47.2451,47.2749,47.1856,47.2154,19686.0
2025-05-30 11:40:00,47.69,47.77,47.67,47.77,15676.0,47.2749,47.3542,47.255,47.3542,15676.0
2025-05-30 11:45:00,47.78,47.81,47.64,47.64,8745.0,47.3641,47.3938,47.2253,47.2253,8745.0
2025-05-30 11:50:00,47.63,47.66,47.56,47.6,1750.0,47.2154,47.2451,47.146,47.1856,1750.0
2025-05-30 11:55:00,47.56,47.63,47.55,47.62,2475.0,47.146,47.2154,47.1361,47.2055,2475.0
2025-05-30 12:00:00,47.7,47.72,47.66,47.66,3018.0,47.2848,47.3046,47.2451,47.2451,3018.0
2025-05-30 12:05:00,47.61,47.61,47.46,47.48,12731.0,47.1956,47.1956,47.0469,47.0667,12731.0
2025-05-30 12:10:00,47.43,47.51,47.42,47.5,8386.0,47.0171,47.0964,47.0072,47.0865,8386.0
2025-05-30 12:15:00,47.52,47.74,47.52,47.69,10791.0,47.1063,47.3244,47.1063,47.2749,10791.0
2025-05-30 12:20:00,47.72,47.81,47.65,47.78,15628.0,47.3046,47.3938,47.2352,47.3641,15628.0
2025-05-30 12:25:00,47.79,48.2,47.79,48.16,77356.0,47.374,47.7804,47.374,47.7408,77356.0
2025-05-30 12:30:00,48.13,48.51,48.12,48.33,45791.0,47.711,48.0877,47.7011,47.9093,45791.0
2025-05-30 12:35:00,48.33,48.37,48.06,48.06,82682.0,47.9093,47.9489,47.6416,47.6416,82682.0
2025-05-30 12:40:00,48.05,48.24,48.03,48.23,17354.0,47.6317,47.8201,47.6119,47.8102,17354.0
2025-05-30 12:45:00,48.21,48.26,48.15,48.22,18725.0,47.7903,47.8399,47.7309,47.8002,18725.0
2025-05-30 12:50:00,48.22,48.31,48.22,48.29,15576.0,47.8002,47.8895,47.8002,47.8696,15576.0
2025-05-30 12:55:00,48.26,48.31,48.23,48.25,22501.0,47.8399,47.8895,47.8102,47.83,22501.0
2025-05-30 13:00:00,48.28,48.29,48.06,48.06,16899.0,47.8597,47.8696,47.6416,47.6416,16899.0
2025-05-30 13:05:00,48.05,48.06,47.91,47.93,16780.0,47.6317,47.6416,47.4929,47.5128,16780.0
2025-05-30 13:10:00,47.95,48.02,47.94,47.99,7402.0,47.5326,47.602,47.5227,47.5722,7402.0
2025-05-30 13:15:00,47.98,48.02,47.89,47.89,9902.0,47.5623,47.602,47.4731,47.4731,9902.0
2025-05-30 13:20:00,47.89,48.0,47.87,47.93,11131.0,47.4731,47.5822,47.4533,47.5128,11131.0
2025-05-30 13:25:00,47.94,48.01,47.89,47.9,6425.0,47.5227,47.5921,47.4731,47.483,6425.0
2025-05-30 13:30:00,47.88,47.92,47.87,47.9,6104.0,47.4632,47.5029,47.4533,47.483,6104.0
2025-05-30 13:35:00,47.85,47.9,47.82,47.86,9375.0,47.4335,47.483,47.4037,47.4434,9375.0
2025-05-30 13:40:00,47.84,47.91,47.84,47.91,2317.0,47.4236,47.4929,47.4236,47.4929,2317.0
2025-05-30 13:45:00,47.98,47.99,47.88,47.89,8539.0,47.5623,47.5722,47.4632,47.4731,8539.0
2025-05-30 13:50:00,47.82,47.83,47.74,47.75,17099.0,47.4037,47.4136,47.3244,47.3343,17099.0
2025-05-30 13:55:00,47.77,47.96,47.77,47.96,1999.0,47.3542,47.5425,47.3542,47.5425,1999.0
2025-05-30 14:00:00,47.95,47.95,47.79,47.81,2400.0,47.5326,47.5326,47.374,47.3938,2400.0
2025-05-30 14:05:00,47.79,47.81,47.57,47.6,17787.0,47.374,47.3938,47.1559,47.1856,17787.0
2025-05-30 14:10:00,47.59,47.59,47.53,47.55,11321.0,47.1757,47.1757,47.1163,47.1361,11321.0
2025-05-30 14:15:00,47.57,47.65,47.35,47.36,57619.0,47.1559,47.2352,46.9378,46.9477,57619.0
2025-05-30 14:20:00,47.35,47.48,47.33,47.4,19546.0,46.9378,47.0667,46.918,46.9874,19546.0
2025-05-30 14:25:00,47.4,47.42,47.35,47.42,21853.0,46.9874,47.0072,46.9378,47.0072,21853.0
2025-05-30 14:30:00,47.4,47.52,47.39,47.52,63409.0,46.9874,47.1063,46.9775,47.1063,63409.0
2025-05-30 14:35:00,47.53,47.53,47.4,47.43,71397.0,47.1163,47.1163,46.9874,47.0171,71397.0
2025-05-30 14:40:00,47.48,47.52,47.47,47.51,4964.0,47.0667,47.1063,47.0568,47.0964,4964.0
2025-05-30 14:45:00,47.5,47.5,47.38,47.38,13077.0,47.0865,47.0865,46.9676,46.9676,13077.0
2025-05-30 14:50:00,47.41,47.41,47.34,47.34,15317.0,46.9973,46.9973,46.9279,46.9279,15317.0
2025-05-30 14:55:00,47.39,47.43,47.35,47.37,4370.0,46.9775,47.0171,46.9378,46.9576,4370.0
2025-05-30 15:00:00,47.35,47.35,47.18,47.21,26747.0,46.9378,46.9378,46.7693,46.799,26747.0
2025-05-30 15:05:00,47.21,47.24,47.12,47.24,63552.0,46.799,46.8288,46.7098,46.8288,63552.0
2025-05-30 15:10:00,47.23,47.32,47.18,47.22,91708.0,46.8189,46.9081,46.7693,46.809,91708.0
2025-05-30 15:15:00,47.18,47.21,47.02,47.05,32397.0,46.7693,46.799,46.6107,46.6404,32397.0
2025-05-30 15:20:00,47.06,47.14,47.05,47.05,14552.0,46.6503,46.7296,46.6404,46.6404,14552.0
2025-05-30 15:25:00,47.03,47.03,46.9,46.97,70114.0,46.6206,46.6206,46.4917,46.5611,70114.0
2025-05-30 15:30:00,46.97,47.14,46.97,47.01,61945.0,46.5611,46.7296,46.5611,46.6008,61945.0
2025-05-30 15:35:00,47.02,47.1,46.9,47.05,23679.0,46.6107,46.69,46.4917,46.6404,23679.0
2025-05-30 15:40:00,47.08,47.29,47.08,47.19,50671.0,46.6702,46.8783,46.6702,46.7792,50671.0
2025-05-30 15:45:00,47.17,47.3,47.12,47.15,32331.0,46.7594,46.8883,46.7098,46.7396,32331.0
2025-05-30 15:50:00,47.18,47.39,47.05,47.35,105991.0,46.7693,46.9775,46.6404,46.9378,105991.0
2025-05-30 15:55:00,47.35,47.43,47.08,47.39,120729.0,46.9378,47.0171,46.6702,46.9775,120729.0
2025-06-02 09:30:00,47.91,47.92,47.65,47.66,65478.0,47.4929,47.5029,47.2352,47.2451,65478.0
2025-06-02 09:35:00,47.69,47.82,47.69,47.78,49322.0,47.2749,47.4037,47.2749,47.3641,49322.0
2025-06-02 09:40:00,47.81,47.93,47.69,47.76,34655.0,47.3938,47.5128,47.2749,47.3443,34655.0
2025-06-02 09:45:00,47.73,47.95,47.71,47.93,39103.0,47.3145,47.5326,47.2947,47.5128,39103.0
2025-06-02 09:50:00,47.94,48.32,47.94,48.21,46370.0,47.5227,47.8994,47.5227,47.7903,46370.0
2025-06-02 09:55:00,48.21,48.31,48.13,48.31,24500.0,47.7903,47.8895,47.711,47.8895,24500.0
2025-06-02 10:00:00,48.32,48.67,48.27,48.53,70680.0,47.8994,48.2463,47.8498,48.1075,70680.0
2025-06-02 10:05:00,48.52,48.57,48.23,48.31,11798.0,48.0976,48.1472,47.8102,47.8895,11798.0
2025-06-02 10:10:00,48.33,48.42,48.22,48.31,15910.0,47.9093,47.9985,47.8002,47.8895,15910.0
2025-06-02 10:15:00,48.3,48.34,48.16,48.26,10054.0,47.8795,47.9192,47.7408,47.8399,10054.0
2025-06-02 10:20:00,48.3,48.32,47.94,48.0,25857.0,47.8795,47.8994,47.5227,47.5822,25857.0
2025-06-02 10:25:00,48.01,48.02,47.91,47.91,19649.0,47.5921,47.602,47.4929,47.4929,19649.0
2025-06-02 10:30:00,47.9,47.96,47.75,47.8,43575.0,47.483,47.5425,47.3343,47.3839,43575.0
2025-06-02 10:35:00,47.79,48.01,47.74,47.97,67605.0,47.374,47.5921,47.3244,47.5524,67605.0
2025-06-02 10:40:00,47.98,47.98,47.91,47.94,8014.0,47.5623,47.5623,47.4929,47.5227,8014.0
2025-06-02 10:45:00,47.93,47.94,47.81,47.84,10824.0,47.5128,47.5227,47.3938,47.4236,10824.0
2025-06-02 10:50:00,47.86,47.87,47.77,47.82,10064.0,47.4434,47.4533,47.3542,47.4037,10064.0
2025-06-02 10:55:00,47.85,47.86,47.74,47.76,5447.0,47.4335,47.4434,47.3244,47.3443,5447.0
2025-06-02 11:00:00,47.76,47.87,47.72,47.86,35692.0,47.3443,47.4533,47.3046,47.4434,35692.0
2025-06-02 11:05:00,47.84,47.88,47.72,47.86,42758.0,47.4236,47.4632,47.3046,47.4434,42758.0
2025-06-02 11:10:00,47.84,47.89,47.72,47.8,11032.0,47.4236,47.4731,47.3046,47.3839,11032.0
2025-06-02 11:15:00,47.79,47.84,47.77,47.79,15509.0,47.374,47.4236,47.3542,47.374,15509.0
2025-06-02 11:20:00,47.77,47.85,47.77,47.82,14464.0,47.3542,47.4335,47.3542,47.4037,14464.0
2025-06-02 11:25:00,47.82,48.04,47.82,48.02,30081.0,47.4037,47.6218,47.4037,47.602,30081.0
2025-06-02 11:30:00,48.04,48.12,47.99,48.11,20807.0,47.6218,47.7011,47.5722,47.6912,20807.0
2025-06-02 11:35:00,48.11,48.14,48.08,48.12,12629.0,47.6912,47.7209,47.6615,47.7011,12629.0
2025-06-02 11:40:00,48.14,48.15,47.95,47.97,8033.0,47.7209,47.7309,47.5326,47.5524,8033.0
2025-06-02 11:45:00,47.98,48.01,47.88,47.91,8936.0,47.5623,47.5921,47.4632,47.4929,8936.0
2025-06-02 11:50:00,47.89,47.89,47.74,47.77,18185.0,47.4731,47.4731,47.3244,47.3542,18185.0
2025-06-02 11:55:00,47.78,47.88,47.76,47.82,10674.0,47.3641,47.4632,47.3443,47.4037,10674.0
2025-06-02 12:00:00,47.81,47.98,47.78,47.91,14429.0,47.3938,47.5623,47.3641,47.4929,14429.0
2025-06-02 12:05:00,47.9,47.95,47.9,47.9,4631.0,47.483,47.5326,47.483,47.483,4631.0
2025-06-02 12:10:00,47.91,47.91,47.84,47.87,6000.0,47.4929,47.4929,47.4236,47.4533,6000.0
2025-06-02 12:15:00,47.9,47.96,47.87,47.87,13640.0,47.483,47.5425,47.4533,47.4533,13640.0
2025-06-02 12:20:00,47.92,47.92,47.92,47.92,1500.0,47.5029,47.5029,47.5029,47.5029,1500.0
2025-06-02 12:25:00,47.94,48.09,47.93,47.99,13477.0,47.5227,47.6714,47.5128,47.5722,13477.0
2025-06-02 12:30:00,47.98,48.01,47.9,47.91,20945.0,47.5623,47.5921,47.483,47.4929,20945.0
2025-06-02 12:35:00,47.92,47.96,47.89,47.92,5131.0,47.5029,47.5425,47.4731,47.5029,5131.0
2025-06-02 12:40:00,47.94,47.98,47.92,47.95,11700.0,47.5227,47.5623,47.5029,47.5326,11700.0
2025-06-02 12:45:00,47.95,47.95,47.89,47.91,1500.0,47.5326,47.5326,47.4731,47.4929,1500.0
2025-06-02 12:50:00,47.97,47.97,47.76,47.76,8384.0,47.5524,47.5524,47.3443,47.3443,8384.0
2025-06-02 12:55:00,47.78,47.8,47.76,47.76,2318.0,47.3641,47.3839,47.3443,47.3443,2318.0
2025-06-02 13:00:00,47.77,47.77,47.68,47.77,16178.0,47.3542,47.3542,47.2649,47.3542,16178.0
2025-06-02 13:05:00,47.79,47.79,47.69,47.69,11386.0,47.374,47.374,47.2749,47.2749,11386.0
2025-06-02 13:10:00,47.7,47.8,47.68,47.8,5011.0,47.2848,47.3839,47.2649,47.3839,5011.0
2025-06-02 13:15:00,47.78,47.81,47.72,47.8,6947.0,47.3641,47.3938,47.3046,47.3839,6947.0
2025-06-02 13:20:00,47.8,47.9,47.79,47.79,5561.0,47.3839,47.483,47.374,47.374,5561.0
2025-06-02 13:25:00,47.79,47.96,47.79,47.94,7935.0,47.374,47.5425,47.374,47.5227,7935.0
2025-06-02 13:30:00,47.93,47.93,47.83,47.9,8612.0,47.5128,47.5128,47.4136,47.483,8612.0
2025-06-02 13:35:00,47.9,47.94,47.86,47.86,2500.0,47.483,47.5227,47.4434,47.4434,2500.0
2025-06-02 13:40:00,47.88,47.9,47.85,47.88,7765.0,47.4632,47.483,47.4335,47.4632,7765.0
2025-06-02 13:45:00,47.9,47.9,47.87,47.88,1517.0,47.483,47.483,47.4533,47.4632,1517.0
2025-06-02 13:50:00,47.92,47.93,47.85,47.88,2700.0,47.5029,47.5128,47.4335,47.4632,2700.0
2025-06-02 13:55:00,47.87,47.87,47.78,47.81,3958.0,47.4533,47.4533,47.3641,47.3938,3958.0
2025-06-02 14:00:00,47.83,47.83,47.73,47.81,29962.0,47.4136,47.4136,47.3145,47.3938,29962.0
2025-06-02 14:05:00,47.76,47.86,47.75,47.81,13856.0,47.3443,47.4434,47.3343,47.3938,13856.0
2025-06-02 14:10:00,47.81,47.82,47.66,47.68,11693.0,47.3938,47.4037,47.2451,47.2649,11693.0
2025-06-02 14:15:00,47.65,47.65,47.46,47.55,44156.0,47.2352,47.2352,47.0469,47.1361,44156.0
2025-06-02 14:20:00,47.56,47.57,47.34,47.48,26856.0,47.146,47.1559,46.9279,47.0667,26856.0
2025-06-02 14:25:00,47.43,47.46,47.39,47.42,4800.0,47.0171,47.0469,46.9775,47.0072,4800.0
2025-06-02 14:30:00,47.4,47.42,47.35,47.41,10317.0,46.9874,47.0072,46.9378,46.9973,10317.0
2025-06-02 14:35:00,47.43,47.46,47.41,47.41,8746.0,47.0171,47.0469,46.9973,46.9973,8746.0
2025-06-02 14:40:00,47.43,47.46,47.37,47.37,3300.0,47.0171,47.0469,46.9576,46.9576,3300.0
2025-06-02 14:45:00,47.4,47.43,47.4,47.42,1636.0,46.9874,47.0171,46.9874,47.0072,1636.0
2025-06-02 14:50:00,47.44,47.46,47.37,47.39,2391.0,47.027,47.0469,46.9576,46.9775,2391.0
2025-06-02 14:55:00,47.41,47.41,47.33,47.33,3500.0,46.9973,46.9973,46.918,46.918,3500.0
2025-06-02 15:00:00,47.32,47.32,47.25,47.25,11408.0,46.9081,46.9081,46.8387,46.8387,11408.0
2025-06-02 15:05:00,47.28,47.34,47.24,47.29,3511.0,46.8684,46.9279,46.8288,46.8783,3511.0
2025-06-02 15:10:00,47.28,47.32,47.26,47.3,2567.0,46.8684,46.9081,46.8486,46.8883,2567.0
2025-06-02 15:15:00,47.3,47.32,47.27,47.3,8799.0,46.8883,46.9081,46.8585,46.8883,8799.0
2025-06-02 15:20:00,47.3,47.31,47.15,47.16,16004.0,46.8883,46.8982,46.7396,46.7495,16004.0
2025-06-02 15:25:00,47.18,47.22,47.15,47.22,8674.0,46.7693,46.809,46.7396,46.809,8674.0
2025-06-02 15:30:00,47.24,47.3,47.2,47.29,6615.0,46.8288,46.8883,46.7891,46.8783,6615.0
2025-06-02 15:35:00,47.3,47.3,47.22,47.26,7750.0,46.8883,46.8883,46.809,46.8486,7750.0
2025-06-02 15:40:00,47.27,47.29,47.2,47.27,15567.0,46.8585,46.8783,46.7891,46.8585,15567.0
2025-06-02 15:45:00,47.24,47.26,47.21,47.25,14329.0,46.8288,46.8486,46.799,46.8387,14329.0
2025-06-02 15:50:00,47.21,47.3,47.17,47.27,29562.0,46.799,46.8883,46.7594,46.8585,29562.0
2025-06-02 15:55:00,47.25,47.27,47.07,47.1,53263.0,46.8387,46.8585,46.6603,46.69,53263.0
2025-06-03 09:30:00,47.35,47.36,46.97,46.97,120268.0,46.9378,46.9477,46.5611,46.5611,120268.0
2025-06-03 09:35:00,46.98,47.12,46.93,47.11,68285.0,46.571,46.7098,46.5215,46.6999,68285.0
2025-06-03 09:40:00,47.09,47.1,46.99,47.02,53413.0,46.6801,46.69,46.581,46.6107,53413.0
2025-06-03 09:45:00,47.02,47.15,47.02,47.1,16411.0,46.6107,46.7396,46.6107,46.69,16411.0
2025-06-03 09:50:00,47.1,47.23,47.07,47.23,11796.0,46.69,46.8189,46.6603,46.8189,11796.0
2025-06-03 09:55:00,47.23,47.41,47.22,47.41,29310.0,46.8189,46.9973,46.809,46.9973,29310.0
2025-06-03 10:00:00,47.39,47.41,47.27,47.3,24012.0,46.9775,46.9973,46.8585,46.8883,24012.0
2025-06-03 10:05:00,47.33,47.55,47.29,47.35,22300.0,46.918,47.1361,46.8783,46.9378,22300.0
2025-06-03 10:10:00,47.36,47.4,47.31,47.34,6710.0,46.9477,46.9874,46.8982,46.9279,6710.0
2025-06-03 10:15:00,47.35,47.37,47.2,47.24,18202.0,46.9378,46.9576,46.7891,46.8288,18202.0
2025-06-03 10:20:00,47.23,47.27,47.17,47.19,15011.0,46.8189,46.8585,46.7594,46.7792,15011.0
2025-06-03 10:25:00,47.19,47.24,47.04,47.05,24330.0,46.7792,46.8288,46.6305,46.6404,24330.0
2025-06-03 10:30:00,47.06,47.16,47.04,47.14,29460.0,46.6503,46.7495,46.6305,46.7296,29460.0
2025-06-03 10:35:00,47.15,47.18,47.06,47.12,12938.0,46.7396,46.7693,46.6503,46.7098,12938.0
2025-06-03 10:40:00,47.11,47.15,47.02,47.03,11032.0,46.6999,46.7396,46.6107,46.6206,11032.0
2025-06-03 10:45:00,47.03,47.05,46.97,46.98,23736.0,46.6206,46.6404,46.5611,46.571,23736.0
2025-06-03 10:50:00,46.99,47.03,46.95,47.01,17214.0,46.581,46.6206,46.5413,46.6008,17214.0
2025-06-03 10:55:00,47.0,47.04,46.95,46.96,6296.0,46.5909,46.6305,46.5413,46.5512,6296.0
2025-06-03 11:00:00,46.97,46.97,46.84,46.9,26410.0,46.5611,46.5611,46.4323,46.4917,26410.0
2025-06-03 11:05:00,46.9,46.91,46.83,46.88,9916.0,46.4917,46.5016,46.4223,46.4719,9916.0
2025-06-03 11:10:00,46.89,46.92,46.85,46.86,4151.0,46.4818,46.5116,46.4422,46.4521,4151.0
2025-06-03 11:15:00,46.86,46.91,46.83,46.88,11054.0,46.4521,46.5016,46.4223,46.4719,11054.0
2025-06-03 11:20:00,46.88,46.89,46.76,46.77,9640.0,46.4719,46.4818,46.353,46.3629,9640.0
2025-06-03 11:25:00,46.75,46.8,46.73,46.77,16788.0,46.343,46.3926,46.3232,46.3629,16788.0
2025-06-03 11:30:00,46.76,46.77,46.69,46.71,34461.0,46.353,46.3629,46.2836,46.3034,34461.0
2025-06-03 11:35:00,46.71,46.73,46.61,46.63,9384.0,46.3034,46.3232,46.2043,46.2241,9384.0
2025-06-03 11:40:00,46.65,46.69,46.64,46.68,31848.0,46.2439,46.2836,46.234,46.2737,31848.0
2025-06-03 11:45:00,46.7,46.7,46.59,46.66,22844.0,46.2935,46.2935,46.1844,46.2538,22844.0
2025-06-03 11:50:00,46.66,46.72,46.66,46.68,18361.0,46.2538,46.3133,46.2538,46.2737,18361.0
2025-06-03 11:55:00,46.68,46.71,46.57,46.57,12333.0,46.2737,46.3034,46.1646,46.1646,12333.0
2025-06-03 12:00:00,46.57,46.69,46.57,46.65,13165.0,46.1646,46.2836,46.1646,46.2439,13165.0
2025-06-03 12:05:00,46.65,46.72,46.62,46.68,6106.0,46.2439,46.3133,46.2142,46.2737,6106.0
2025-06-03 12:10:00,46.68,46.68,46.6,46.6,26394.0,46.2737,46.2737,46.1943,46.1943,26394.0
2025-06-03 12:15:00,46.58,46.58,46.45,46.47,21565.0,46.1745,46.1745,46.0457,46.0655,21565.0
2025-06-03 12:20:00,46.48,46.56,46.47,46.48,23652.0,46.0754,46.1547,46.0655,46.0754,23652.0
2025-06-03 12:25:00,46.49,46.52,46.49,46.52,4665.0,46.0853,46.115,46.0853,46.115,4665.0
2025-06-03 12:30:00,46.51,46.55,46.45,46.5,15969.0,46.1051,46.1448,46.0457,46.0952,15969.0
2025-06-03 12:35:00,46.5,46.52,46.44,46.52,22190.0,46.0952,46.115,46.0357,46.115,22190.0
2025-06-03 12:40:00,46.53,46.57,46.51,46.54,6690.0,46.125,46.1646,46.1051,46.1349,6690.0
2025-06-03 12:45:00,46.53,46.6,46.53,46.6,3438.0,46.125,46.1943,46.125,46.1943,3438.0
2025-06-03 12:50:00,46.55,46.56,46.51,46.55,34604.0,46.1448,46.1547,46.1051,46.1448,34604.0
2025-06-03 12:55:00,46.52,46.53,46.47,46.49,3198.0,46.115,46.125,46.0655,46.0853,3198.0
2025-06-03 13:00:00,46.49,46.52,46.47,46.48,3600.0,46.0853,46.115,46.0655,46.0754,3600.0
2025-06-03 13:05:00,46.45,46.45,46.37,46.43,9634.0,46.0457,46.0457,45.9664,46.0258,9634.0
2025-06-03 13:10:00,46.41,46.42,46.36,46.38,5887.0,46.006,46.0159,45.9564,45.9763,5887.0
2025-06-03 13:15:00,46.34,46.37,46.33,46.34,5688.0,45.9366,45.9664,45.9267,45.9366,5688.0
2025-06-03 13:20:00,46.35,46.37,46.29,46.3,8725.0,45.9465,45.9664,45.887,45.897,8725.0
2025-06-03 13:25:00,46.34,46.38,46.32,46.38,16106.0,45.9366,45.9763,45.9168,45.9763,16106.0
2025-06-03 13:30:00,46.36,46.38,46.28,46.31,12820.0,45.9564,45.9763,45.8771,45.9069,12820.0
2025-06-03 13:35:00,46.31,46.33,46.26,46.3,12655.0,45.9069,45.9267,45.8573,45.897,12655.0
2025-06-03 13:40:00,46.26,46.34,46.26,46.29,27129.0,45.8573,45.9366,45.8573,45.887,27129.0
2025-06-03 13:45:00,46.28,46.36,46.28,46.36,9817.0,45.8771,45.9564,45.8771,45.9564,9817.0
2025-06-03 13:50:00,46.37,46.41,46.32,46.36,21779.0,45.9664,46.006,45.9168,45.9564,21779.0
2025-06-03 13:55:00,46.35,46.46,46.35,46.4,9350.0,45.9465,46.0556,45.9465,45.9961,9350.0
2025-06-03 14:00:00,46.43,46.62,46.42,46.47,36952.0,46.0258,46.2142,46.0159,46.0655,36952.0
2025-06-03 14:05:00,46.42,46.5,46.41,46.43,17083.0,46.0159,46.0952,46.006,46.0258,17083.0
2025-06-03 14:10:00,46.51,46.56,46.46,46.48,29683.0,46.1051,46.1547,46.0556,46.0754,29683.0
2025-06-03 14:15:00,46.51,46.56,46.42,46.43,24620.0,46.1051,46.1547,46.0159,46.0258,24620.0
2025-06-03 14:20:00,46.39,46.45,46.38,46.43,5600.0,45.9862,46.0457,45.9763,46.0258,5600.0
2025-06-03 14:25:00,46.45,46.45,46.33,46.34,6371.0,46.0457,46.0457,45.9267,45.9366,6371.0
2025-06-03 14:30:00,46.32,46.32,46.29,46.3,19532.0,45.9168,45.9168,45.887,45.897,19532.0
2025-06-03 14:35:00,46.31,46.37,46.3,46.32,2700.0,45.9069,45.9664,45.897,45.9168,2700.0
2025-06-03 14:40:00,46.37,46.37,46.29,46.29,11355.0,45.9664,45.9664,45.887,45.887,11355.0
2025-06-03 14:45:00,46.28,46.3,46.24,46.27,11074.0,45.8771,45.897,45.8375,45.8672,11074.0
2025-06-03 14:50:00,46.29,46.37,46.29,46.33,8124.0,45.887,45.9664,45.887,45.9267,8124.0
2025-06-03 14:55:00,46.33,46.36,46.33,46.35,1800.0,45.9267,45.9564,45.9267,45.9465,1800.0
2025-06-03 15:00:00,46.35,46.4,46.33,46.37,4987.0,45.9465,45.9961,45.9267,45.9664,4987.0
2025-06-03 15:05:00,46.36,46.41,46.36,46.39,7782.0,45.9564,46.006,45.9564,45.9862,7782.0
2025-06-03 15:10:00,46.39,46.48,46.39,46.41,9750.0,45.9862,46.0754,45.9862,46.006,9750.0
2025-06-03 15:15:00,46.41,46.44,46.37,46.38,3900.0,46.006,46.0357,45.9664,45.9763,3900.0
2025-06-03 15:20:00,46.38,46.44,46.37,46.41,7707.0,45.9763,46.0357,45.9664,46.006,7707.0
2025-06-03 15:25:00,46.43,46.49,46.42,46.42,8153.0,46.0258,46.0853,46.0159,46.0159,8153.0
2025-06-03 15:30:00,46.4,46.43,46.34,46.37,10793.0,45.9961,46.0258,45.9366,45.9664,10793.0
2025-06-03 15:35:00,46.36,46.36,46.29,46.33,13734.0,45.9564,45.9564,45.887,45.9267,13734.0
2025-06-03 15:40:00,46.33,46.43,46.33,46.41,11424.0,45.9267,46.0258,45.9267,46.006,11424.0
2025-06-03 15:45:00,46.41,46.49,46.4,46.46,26556.0,46.006,46.0853,45.9961,46.0556,26556.0
2025-06-03 15:50:00,46.48,46.53,46.36,46.41,32045.0,46.0754,46.125,45.9564,46.006,32045.0
2025-06-03 15:55:00,46.42,46.45,46.3,46.37,45146.0,46.0159,46.0457,45.897,45.9664,45146.0
2025-06-04 09:30:00,46.27,46.3,46.01,46.08,47175.0,45.8672,45.897,45.6095,45.6789,47175.0
2025-06-04 09:35:00,46.1,46.22,46.1,46.15,40309.0,45.6987,45.8177,45.6987,45.7483,40309.0
2025-06-04 09:40:00,46.17,46.25,46.17,46.22,16247.0,45.7681,45.8474,45.7681,45.8177,16247.0
2025-06-04 09:45:00,46.26,46.26,46.13,46.13,36253.0,45.8573,45.8573,45.7284,45.7284,36253.0
2025-06-04 09:50:00,46.15,46.25,46.12,46.25,39354.0,45.7483,45.8474,45.7185,45.8474,39354.0
2025-06-04 09:55:00,46.25,46.32,46.2,46.25,27156.0,45.8474,45.9168,45.7978,45.8474,27156.0
2025-06-04 10:00:00,46.34,46.5,46.22,46.32,42552.0,45.9366,46.0952,45.8177,45.9168,42552.0
2025-06-04 10:05:00,46.31,46.5,46.27,46.4,145753.0,45.9069,46.0952,45.8672,45.9961,145753.0
2025-06-04 10:10:00,46.36,46.44,46.31,46.34,152076.0,45.9564,46.0357,45.9069,45.9366,152076.0
2025-06-04 10:15:00,46.31,46.33,46.23,46.3,39015.0,45.9069,45.9267,45.8276,45.897,39015.0
2025-06-04 10:20:00,46.29,46.35,46.23,46.23,22781.0,45.887,45.9465,45.8276,45.8276,22781.0
2025-06-04 10:25:00,46.24,46.24,46.15,46.23,40091.0,45.8375,45.8375,45.7483,45.8276,40091.0
2025-06-04 10:30:00,46.2,46.24,46.14,46.2,8136.0,45.7978,45.8375,45.7384,45.7978,8136.0
2025-06-04 10:35:00,46.19,46.28,46.15,46.24,14672.0,45.7879,45.8771,45.7483,45.8375,14672.0
2025-06-04 10:40:00,46.25,46.36,46.23,46.33,28317.0,45.8474,45.9564,45.8276,45.9267,28317.0
2025-06-04 10:45:00,46.31,46.33,46.2,46.26,13290.0,45.9069,45.9267,45.7978,45.8573,13290.0
2025-06-04 10:50:00,46.26,46.37,46.25,46.29,10106.0,45.8573,45.9664,45.8474,45.887,10106.0
2025-06-04 10:55:00,46.28,46.34,46.21,46.21,9868.0,45.8771,45.9366,45.8077,45.8077,9868.0
2025-06-04 11:00:00,46.19,46.27,46.19,46.21,24493.0,45.7879,45.8672,45.7879,45.8077,24493.0
2025-06-04 11:05:00,46.23,46.23,46.12,46.16,23720.0,45.8276,45.8276,45.7185,45.7582,23720.0
2025-06-04 11:10:00,46.18,46.23,46.14,46.23,10517.0,45.778,45.8276,45.7384,45.8276,10517.0
2025-06-04 11:15:00,46.22,46.3,46.19,46.22,22003.0,45.8177,45.897,45.7879,45.8177,22003.0
2025-06-04 11:20:00,46.21,46.28,46.2,46.23,10008.0,45.8077,45.8771,45.7978,45.8276,10008.0
2025-06-04 11:25:00,46.23,46.31,46.23,46.3,2682.0,45.8276,45.9069,45.8276,45.897,2682.0
2025-06-04 11:30:00,46.33,46.39,46.3,46.36,33005.0,45.9267,45.9862,45.897,45.9564,33005.0
2025-06-04 11:35:00,46.36,46.39,46.32,46.34,13013.0,45.9564,45.9862,45.9168,45.9366,13013.0
2025-06-04 11:40:00,46.35,46.45,46.29,46.44,24210.0,45.9465,46.0457,45.887,46.0357,24210.0
2025-06-04 11:45:00,46.43,46.43,46.32,46.32,9309.0,46.0258,46.0258,45.9168,45.9168,9309.0
2025-06-04 11:50:00,46.3,46.32,46.26,46.32,3532.0,45.897,45.9168,45.8573,45.9168,3532.0
2025-06-04 11:55:00,46.32,46.38,46.29,46.38,8844.0,45.9168,45.9763,45.887,45.9763,8844.0
2025-06-04 12:00:00,46.37,46.4,46.34,46.4,10947.0,45.9664,45.9961,45.9366,45.9961,10947.0
2025-06-04 12:05:00,46.43,46.45,46.38,46.4,8098.0,46.0258,46.0457,45.9763,45.9961,8098.0
2025-06-04 12:10:00,46.41,46.53,46.39,46.53,16985.0,46.006,46.125,45.9862,46.125,16985.0
2025-06-04 12:15:00,46.52,46.53,46.4,46.4,5813.0,46.115,46.125,45.9961,45.9961,5813.0
2025-06-04 12:20:00,46.47,46.53,46.46,46.48,1785.0,46.0655,46.125,46.0556,46.0754,1785.0
2025-06-04 12:25:00,46.47,46.56,46.45,46.55,3900.0,46.0655,46.1547,46.0457,46.1448,3900.0
2025-06-04 12:30:00,46.53,46.53,46.44,46.49,3747.0,46.125,46.125,46.0357,46.0853,3747.0
2025-06-04 12:35:00,46.48,46.48,46.43,46.46,716.0,46.0754,46.0754,46.0258,46.0556,716.0
2025-06-04 12:40:00,46.47,46.47,46.4,46.41,4801.0,46.0655,46.0655,45.9961,46.006,4801.0
2025-06-04 12:45:00,46.41,46.41,46.36,46.36,4515.0,46.006,46.006,45.9564,45.9564,4515.0
2025-06-04 12:50:00,46.38,46.42,46.38,46.41,3727.0,45.9763,46.0159,45.9763,46.006,3727.0
2025-06-04 12:55:00,46.4,46.4,46.35,46.37,2585.0,45.9961,45.9961,45.9465,45.9664,2585.0
2025-06-04 13:00:00,46.36,46.37,46.26,46.28,9951.0,45.9564,45.9664,45.8573,45.8771,9951.0
2025-06-04 13:05:00,46.29,46.31,46.28,46.3,3440.0,45.887,45.9069,45.8771,45.897,3440.0
2025-06-04 13:10:00,46.29,46.29,46.24,46.29,7312.0,45.887,45.887,45.8375,45.887,7312.0
2025-06-04 13:15:00,46.27,46.33,46.27,46.33,3150.0,45.8672,45.9267,45.8672,45.9267,3150.0
2025-06-04 13:20:00,46.3,46.3,46.27,46.3,1346.0,45.897,45.897,45.8672,45.897,1346.0
2025-06-04 13:25:00,46.3,46.32,46.29,46.3,5200.0,45.897,45.9168,45.887,45.897,5200.0
2025-06-04 13:30:00,46.29,46.32,46.28,46.31,6637.0,45.887,45.9168,45.8771,45.9069,6637.0
2025-06-04 13:35:00,46.26,46.27,46.24,46.26,1754.0,45.8573,45.8672,45.8375,45.8573,1754.0
2025-06-04 13:40:00,46.28,46.31,46.26,46.29,2819.0,45.8771,45.9069,45.8573,45.887,2819.0
2025-06-04 13:45:00,46.28,46.3,46.21,46.21,18087.0,45.8771,45.897,45.8077,45.8077,18087.0
2025-06-04 13:50:00,46.22,46.25,46.22,46.24,700.0,45.8177,45.8474,45.8177,45.8375,700.0
2025-06-04 13:55:00,46.25,46.26,46.22,46.25,2350.0,45.8474,45.8573,45.8177,45.8474,2350.0
2025-06-04 14:00:00,46.24,46.24,46.17,46.18,5710.0,45.8375,45.8375,45.7681,45.778,5710.0
2025-06-04 14:05:00,46.2,46.26,46.16,46.26,6600.0,45.7978,45.8573,45.7582,45.8573,6600.0
2025-06-04 14:10:00,46.23,46.29,46.23,46.26,1703.0,45.8276,45.887,45.8276,45.8573,1703.0
2025-06-04 14:15:00,46.29,46.3,46.26,46.28,2382.0,45.887,45.897,45.8573,45.8771,2382.0
2025-06-04 14:20:00,46.29,46.3,46.27,46.27,900.0,45.887,45.897,45.8672,45.8672,900.0
2025-06-04 14:25:00,46.32,46.33,46.3,46.3,6417.0,45.9168,45.9267,45.897,45.897,6417.0
2025-06-04 14:30:00,46.28,46.37,46.28,46.37,7099.0,45.8771,45.9664,45.8771,45.9664,7099.0
2025-06-04 14:35:00,46.36,46.39,46.34,46.39,2303.0,45.9564,45.9862,45.9366,45.9862,2303.0
2025-06-04 14:40:00,46.39,46.4,46.34,46.37,5803.0,45.9862,45.9961,45.9366,45.9664,5803.0
2025-06-04 14:45:00,46.36,46.42,46.35,46.38,5201.0,45.9564,46.0159,45.9465,45.9763,5201.0
2025-06-04 14:50:00,46.42,46.47,46.41,46.42,8801.0,46.0159,46.0655,46.006,46.0159,8801.0
2025-06-04 14:55:00,46.45,46.47,46.44,46.46,6681.0,46.0457,46.0655,46.0357,46.0556,6681.0
2025-06-04 15:00:00,46.48,46.5,46.46,46.46,3421.0,46.0754,46.0952,46.0556,46.0556,3421.0
2025-06-04 15:05:00,46.46,46.5,46.45,46.5,9692.0,46.0556,46.0952,46.0457,46.0952,9692.0
2025-06-04 15:10:00,46.49,46.49,46.45,46.46,8743.0,46.0853,46.0853,46.0457,46.0556,8743.0
2025-06-04 15:15:00,46.48,46.55,46.47,46.49,2590.0,46.0754,46.1448,46.0655,46.0853,2590.0
2025-06-04 15:20:00,46.49,46.52,46.45,46.5,20151.0,46.0853,46.115,46.0457,46.0952,20151.0
2025-06-04 15:25:00,46.49,46.51,46.46,46.46,3804.0,46.0853,46.1051,46.0556,46.0556,3804.0
2025-06-04 15:30:00,46.45,46.48,46.42,46.46,9673.0,46.0457,46.0754,46.0159,46.0556,9673.0
2025-06-04 15:35:00,46.49,46.52,46.46,46.52,6465.0,46.0853,46.115,46.0556,46.115,6465.0
2025-06-04 15:40:00,46.52,46.59,46.52,46.55,58159.0,46.115,46.1844,46.115,46.1448,58159.0
2025-06-04 15:45:00,46.55,46.6,46.51,46.59,12182.0,46.1448,46.1943,46.1051,46.1844,12182.0
2025-06-04 15:50:00,46.6,46.65,46.57,46.63,40247.0,46.1943,46.2439,46.1646,46.2241,40247.0
2025-06-04 15:55:00,46.63,46.76,46.62,46.76,55137.0,46.2241,46.353,46.2142,46.353,55137.0
2025-06-05 09:30:00,46.45,46.79,46.42,46.71,39257.0,46.0457,46.3827,46.0159,46.3034,39257.0
2025-06-05 09:35:00,46.71,46.93,46.71,46.89,21017.0,46.3034,46.5215,46.3034,46.4818,21017.0
2025-06-05 09:40:00,46.95,46.98,46.83,46.9,39554.0,46.5413,46.571,46.4223,46.4917,39554.0
2025-06-05 09:45:00,46.92,47.17,46.9,47.0,62559.0,46.5116,46.7594,46.4917,46.5909,62559.0
2025-06-05 09:50:00,46.98,47.16,46.93,47.13,14281.0,46.571,46.7495,46.5215,46.7197,14281.0
2025-06-05 09:55:00,47.12,47.35,47.11,47.29,32936.0,46.7098,46.9378,46.6999,46.8783,32936.0
2025-06-05 10:00:00,47.2,47.28,47.16,47.21,21208.0,46.7891,46.8684,46.7495,46.799,21208.0
2025-06-05 10:05:00,47.2,47.23,47.05,47.23,30337.0,46.7891,46.8189,46.6404,46.8189,30337.0
2025-06-05 10:10:00,47.21,47.21,47.09,47.16,7688.0,46.799,46.799,46.6801,46.7495,7688.0
2025-06-05 10:15:00,47.13,47.24,47.11,47.19,6345.0,46.7197,46.8288,46.6999,46.7792,6345.0
2025-06-05 10:20:00,47.2,47.2,46.9,46.92,29045.0,46.7891,46.7891,46.4917,46.5116,29045.0
2025-06-05 10:25:00,46.91,46.93,46.84,46.86,20141.0,46.5016,46.5215,46.4323,46.4521,20141.0
2025-06-05 10:30:00,46.84,47.03,46.81,47.01,20121.0,46.4323,46.6206,46.4025,46.6008,20121.0
2025-06-05 10:35:00,47.04,47.27,46.71,46.85,148421.0,46.6305,46.8585,46.3034,46.4422,148421.0
2025-06-05 10:40:00,46.84,47.01,46.51,46.73,77315.0,46.4323,46.6008,46.1051,46.3232,77315.0
2025-06-05 10:45:00,46.76,46.8,46.54,46.77,54904.0,46.353,46.3926,46.1349,46.3629,54904.0
2025-06-05 10:50:00,46.73,46.82,46.7,46.71,29590.0,46.3232,46.4124,46.2935,46.3034,29590.0
2025-06-05 10:55:00,46.7,46.72,46.57,46.59,16594.0,46.2935,46.3133,46.1646,46.1844,16594.0
2025-06-05 11:00:00,46.57,46.59,46.46,46.46,29267.0,46.1646,46.1844,46.0556,46.0556,29267.0
2025-06-05 11:05:00,46.49,46.55,46.48,46.5,11925.0,46.0853,46.1448,46.0754,46.0952,11925.0
2025-06-05 11:10:00,46.49,46.5,46.46,46.5,18874.0,46.0853,46.0952,46.0556,46.0952,18874.0
2025-06-05 11:15:00,46.47,46.53,46.29,46.34,62685.0,46.0655,46.125,45.887,45.9366,62685.0
2025-06-05 11:20:00,46.34,46.35,46.31,46.33,10024.0,45.9366,45.9465,45.9069,45.9267,10024.0
2025-06-05 11:25:00,46.33,46.4,46.29,46.29,13189.0,45.9267,45.9961,45.887,45.887,13189.0
2025-06-05 11:30:00,46.3,46.31,46.24,46.28,7919.0,45.897,45.9069,45.8375,45.8771,7919.0
2025-06-05 11:35:00,46.29,46.31,46.23,46.28,14570.0,45.887,45.9069,45.8276,45.8771,14570.0
2025-06-05 11:40:00,46.28,46.35,46.27,46.31,10932.0,45.8771,45.9465,45.8672,45.9069,10932.0
2025-06-05 11:45:00,46.31,46.37,46.31,46.37,10478.0,45.9069,45.9664,45.9069,45.9664,10478.0
2025-06-05 11:50:00,46.36,46.39,46.3,46.35,12578.0,45.9564,45.9862,45.897,45.9465,12578.0
2025-06-05 11:55:00,46.36,46.36,46.23,46.28,20008.0,45.9564,45.9564,45.8276,45.8771,20008.0
2025-06-05 12:00:00,46.28,46.29,46.19,46.2,15980.0,45.8771,45.887,45.7879,45.7978,15980.0
2025-06-05 12:05:00,46.19,46.26,46.15,46.26,29246.0,45.7879,45.8573,45.7483,45.8573,29246.0
2025-06-05 12:10:00,46.22,46.28,46.2,46.28,15284.0,45.8177,45.8771,45.7978,45.8771,15284.0
2025-06-05 12:15:00,46.28,46.44,46.25,46.34,43701.0,45.8771,46.0357,45.8474,45.9366,43701.0
2025-06-05 12:20:00,46.36,46.38,46.27,46.36,30509.0,45.9564,45.9763,45.8672,45.9564,30509.0
2025-06-05 12:25:00,46.37,46.38,46.28,46.29,30108.0,45.9664,45.9763,45.8771,45.887,30108.0
2025-06-05 12:30:00,46.3,46.35,46.3,46.33,3399.0,45.897,45.9465,45.897,45.9267,3399.0
2025-06-05 12:35:00,46.33,46.46,46.33,46.42,24237.0,45.9267,46.0556,45.9267,46.0159,24237.0
2025-06-05 12:40:00,46.43,46.46,46.4,46.46,17166.0,46.0258,46.0556,45.9961,46.0556,17166.0
2025-06-05 12:45:00,46.46,46.87,46.46,46.79,104812.0,46.0556,46.462,46.0556,46.3827,104812.0
2025-06-05 12:50:00,46.83,46.94,46.73,46.78,45634.0,46.4223,46.5314,46.3232,46.3728,45634.0
2025-06-05 12:55:00,46.78,46.84,46.71,46.84,81305.0,46.3728,46.4323,46.3034,46.4323,81305.0
2025-06-05 13:00:00,46.84,46.9,46.69,46.75,114770.0,46.4323,46.4917,46.2836,46.343,114770.0
2025-06-05 13:05:00,46.8,46.8,46.64,46.66,18441.0,46.3926,46.3926,46.234,46.2538,18441.0
2025-06-05 13:10:00,46.65,46.66,46.57,46.59,15581.0,46.2439,46.2538,46.1646,46.1844,15581.0
2025-06-05 13:15:00,46.55,46.55,46.5,46.53,18674.0,46.1448,46.1448,46.0952,46.125,18674.0
2025-06-05 13:20:00,46.55,46.55,46.44,46.46,7097.0,46.1448,46.1448,46.0357,46.0556,7097.0
2025-06-05 13:25:00,46.46,46.47,46.43,46.45,4526.0,46.0556,46.0655,46.0258,46.0457,4526.0
2025-06-05 13:30:00,46.42,46.44,46.35,46.38,5475.0,46.0159,46.0357,45.9465,45.9763,5475.0
2025-06-05 13:35:00,46.37,46.37,46.32,46.36,11222.0,45.9664,45.9664,45.9168,45.9564,11222.0
2025-06-05 13:40:00,46.35,46.37,46.33,46.33,5207.0,45.9465,45.9664,45.9267,45.9267,5207.0
2025-06-05 13:45:00,46.33,46.4,46.29,46.34,5506.0,45.9267,45.9961,45.887,45.9366,5506.0
2025-06-05 13:50:00,46.34,46.44,46.33,46.39,16916.0,45.9366,46.0357,45.9267,45.9862,16916.0
2025-06-05 13:55:00,46.45,46.55,46.43,46.54,13396.0,46.0457,46.1448,46.0258,46.1349,13396.0
2025-06-05 14:00:00,46.54,46.71,46.51,46.67,80398.0,46.1349,46.3034,46.1051,46.2637,80398.0
2025-06-05 14:05:00,46.7,46.84,46.68,46.76,23117.0,46.2935,46.4323,46.2737,46.353,23117.0
2025-06-05 14:10:00,46.77,46.84,46.72,46.77,85744.0,46.3629,46.4323,46.3133,46.3629,85744.0
2025-06-05 14:15:00,46.78,47.12,46.78,46.85,65534.0,46.3728,46.7098,46.3728,46.4422,65534.0
2025-06-05 14:20:00,46.79,46.83,46.66,46.68,19644.0,46.3827,46.4223,46.2538,46.2737,19644.0
2025-06-05 14:25:00,46.66,46.72,46.64,46.66,12157.0,46.2538,46.3133,46.234,46.2538,12157.0
2025-06-05 14:30:00,46.69,46.69,46.6,46.6,19990.0,46.2836,46.2836,46.1943,46.1943,19990.0
2025-06-05 14:35:00,46.58,46.7,46.5,46.52,83653.0,46.1745,46.2935,46.0952,46.115,83653.0
2025-06-05 14:40:00,46.52,46.6,46.51,46.55,23755.0,46.115,46.1943,46.1051,46.1448,23755.0
2025-06-05 14:45:00,46.53,46.53,46.48,46.52,10602.0,46.125,46.125,46.0754,46.115,10602.0
2025-06-05 14:50:00,46.51,46.56,46.47,46.53,9208.0,46.1051,46.1547,46.0655,46.125,9208.0
2025-06-05 14:55:00,46.54,46.58,46.5,46.57,9672.0,46.1349,46.1745,46.0952,46.1646,9672.0
2025-06-05 15:00:00,46.56,46.66,46.51,46.62,14403.0,46.1547,46.2538,46.1051,46.2142,14403.0
2025-06-05 15:05:00,46.61,46.62,46.56,46.57,10442.0,46.2043,46.2142,46.1547,46.1646,10442.0
2025-06-05 15:10:00,46.57,46.85,46.54,46.81,27166.0,46.1646,46.4422,46.1349,46.4025,27166.0
2025-06-05 15:15:00,46.8,47.42,46.74,47.31,75171.0,46.3926,47.0072,46.3331,46.8982,75171.0
2025-06-05 15:20:00,47.32,47.45,47.27,47.42,56565.0,46.9081,47.0369,46.8585,47.0072,56565.0
2025-06-05 15:25:00,47.4,47.44,47.15,47.3,62739.0,46.9874,47.027,46.7396,46.8883,62739.0
2025-06-05 15:30:00,47.24,47.25,47.11,47.15,26584.0,46.8288,46.8387,46.6999,46.7396,26584.0
2025-06-05 15:35:00,47.14,47.15,46.77,46.83,50182.0,46.7296,46.7396,46.3629,46.4223,50182.0
2025-06-05 15:40:00,46.79,46.94,46.77,46.94,19024.0,46.3827,46.5314,46.3629,46.5314,19024.0
2025-06-05 15:45:00,46.93,46.93,46.78,46.79,12088.0,46.5215,46.5215,46.3728,46.3827,12088.0
2025-06-05 15:50:00,46.82,47.19,46.77,47.19,31669.0,46.4124,46.7792,46.3629,46.7792,31669.0
2025-06-05 15:55:00,47.2,47.23,47.04,47.07,43630.0,46.7891,46.8189,46.6305,46.6603,43630.0
2025-06-06 09:30:00,45.89,45.96,45.48,45.53,120236.0,45.4905,45.5599,45.0841,45.1337,120236.0
2025-06-06 09:35:00,45.51,45.66,45.39,45.4,131879.0,45.1138,45.2625,44.9949,45.0048,131879.0
2025-06-06 09:40:00,45.39,45.41,45.17,45.19,140462.0,44.9949,45.0147,44.7768,44.7966,140462.0
2025-06-06 09:45:00,45.18,45.3,45.12,45.3,69610.0,44.7867,44.9057,44.7272,44.9057,69610.0
2025-06-06 09:50:00,45.29,45.44,45.27,45.35,40296.0,44.8958,45.0444,44.8759,44.9552,40296.0
2025-06-06 09:55:00,45.33,45.42,45.29,45.29,20807.0,44.9354,45.0246,44.8958,44.8958,20807.0
2025-06-06 10:00:00,45.29,45.37,45.26,45.36,29601.0,44.8958,44.9751,44.866,44.9651,29601.0
2025-06-06 10:05:00,45.37,45.39,45.27,45.3,34927.0,44.9751,44.9949,44.8759,44.9057,34927.0
2025-06-06 10:10:00,45.27,45.49,45.26,45.38,23946.0,44.8759,45.094,44.866,44.985,23946.0
2025-06-06 10:15:00,45.36,45.52,45.36,45.46,23795.0,44.9651,45.1237,44.9651,45.0643,23795.0
2025-06-06 10:20:00,45.45,45.45,45.32,45.33,14926.0,45.0544,45.0544,44.9255,44.9354,14926.0
2025-06-06 10:25:00,45.33,45.53,45.33,45.46,49398.0,44.9354,45.1337,44.9354,45.0643,49398.0
2025-06-06 10:30:00,45.47,45.61,45.47,45.56,48653.0,45.0742,45.213,45.0742,45.1634,48653.0
2025-06-06 10:35:00,45.56,45.58,45.5,45.51,19034.0,45.1634,45.1832,45.1039,45.1138,19034.0
2025-06-06 10:40:00,45.52,45.54,45.42,45.52,18905.0,45.1237,45.1436,45.0246,45.1237,18905.0
2025-06-06 10:45:00,45.53,45.58,45.5,45.52,6736.0,45.1337,45.1832,45.1039,45.1237,6736.0
2025-06-06 10:50:00,45.51,45.58,45.51,45.55,5421.0,45.1138,45.1832,45.1138,45.1535,5421.0
2025-06-06 10:55:00,45.55,45.68,45.52,45.67,34410.0,45.1535,45.2824,45.1237,45.2724,34410.0
2025-06-06 11:00:00,45.67,45.68,45.59,45.6,10279.0,45.2724,45.2824,45.1931,45.2031,10279.0
2025-06-06 11:05:00,45.61,45.61,45.43,45.52,91396.0,45.213,45.213,45.0345,45.1237,91396.0
2025-06-06 11:10:00,45.51,45.65,45.51,45.61,26409.0,45.1138,45.2526,45.1138,45.213,26409.0
2025-06-06 11:15:00,45.64,46.08,45.64,46.06,79106.0,45.2427,45.6789,45.2427,45.659,79106.0
2025-06-06 11:20:00,46.07,46.23,45.98,46.03,65503.0,45.669,45.8276,45.5797,45.6293,65503.0
2025-06-06 11:25:00,46.02,46.04,45.94,45.94,23428.0,45.6194,45.6392,45.5401,45.5401,23428.0
2025-06-06 11:30:00,45.95,46.06,45.91,45.99,13078.0,45.55,45.659,45.5104,45.5897,13078.0
2025-06-06 11:35:00,46.01,46.07,45.96,46.04,4849.0,45.6095,45.669,45.5599,45.6392,4849.0
2025-06-06 11:40:00,46.04,46.08,45.91,45.91,10522.0,45.6392,45.6789,45.5104,45.5104,10522.0
2025-06-06 11:45:00,45.97,45.98,45.84,45.84,6756.0,45.5698,45.5797,45.441,45.441,6756.0
2025-06-06 11:50:00,45.83,45.85,45.76,45.82,8892.0,45.4311,45.4509,45.3617,45.4211,8892.0
2025-06-06 11:55:00,45.81,45.99,45.81,45.9,6448.0,45.4112,45.5897,45.4112,45.5004,6448.0
2025-06-06 12:00:00,45.91,45.91,45.84,45.88,5285.0,45.5104,45.5104,45.441,45.4806,5285.0
2025-06-06 12:05:00,45.86,45.88,45.82,45.88,1400.0,45.4608,45.4806,45.4211,45.4806,1400.0
2025-06-06 12:10:00,45.83,45.86,45.8,45.85,5358.0,45.4311,45.4608,45.4013,45.4509,5358.0
2025-06-06 12:15:00,45.84,45.9,45.84,45.88,11937.0,45.441,45.5004,45.441,45.4806,11937.0
2025-06-06 12:20:00,45.85,45.95,45.84,45.87,13058.0,45.4509,45.55,45.441,45.4707,13058.0
2025-06-06 12:25:00,45.85,45.87,45.83,45.85,6340.0,45.4509,45.4707,45.4311,45.4509,6340.0
2025-06-06 12:30:00,45.83,45.88,45.78,45.87,7828.0,45.4311,45.4806,45.3815,45.4707,7828.0
2025-06-06 12:35:00,45.87,45.98,45.87,45.98,16195.0,45.4707,45.5797,45.4707,45.5797,16195.0
2025-06-06 12:40:00,46.0,46.12,45.93,46.07,26013.0,45.5996,45.7185,45.5302,45.669,26013.0
2025-06-06 12:45:00,46.08,46.09,46.03,46.03,12854.0,45.6789,45.6888,45.6293,45.6293,12854.0
2025-06-06 12:50:00,46.05,46.17,46.05,46.16,13908.0,45.6491,45.7681,45.6491,45.7582,13908.0
2025-06-06 12:55:00,46.19,46.29,46.12,46.12,21763.0,45.7879,45.887,45.7185,45.7185,21763.0
2025-06-06 13:00:00,46.14,46.19,46.11,46.16,2939.0,45.7384,45.7879,45.7086,45.7582,2939.0
2025-06-06 13:05:00,46.17,46.25,46.16,46.19,10035.0,45.7681,45.8474,45.7582,45.7879,10035.0
2025-06-06 13:10:00,46.19,46.26,46.16,46.19,8883.0,45.7879,45.8573,45.7582,45.7879,8883.0
2025-06-06 13:15:00,46.19,46.23,46.05,46.05,3267.0,45.7879,45.8276,45.6491,45.6491,3267.0
2025-06-06 13:20:00,46.03,46.03,45.96,45.96,5512.0,45.6293,45.6293,45.5599,45.5599,5512.0
2025-06-06 13:25:00,46.01,46.06,46.0,46.04,3400.0,45.6095,45.659,45.5996,45.6392,3400.0
2025-06-06 13:30:00,46.05,46.05,45.96,46.0,3121.0,45.6491,45.6491,45.5599,45.5996,3121.0
2025-06-06 13:35:00,45.99,46.02,45.96,45.97,1725.0,45.5897,45.6194,45.5599,45.5698,1725.0
2025-06-06 13:40:00,45.96,46.01,45.94,45.95,2430.0,45.5599,45.6095,45.5401,45.55,2430.0
2025-06-06 13:45:00,45.95,45.95,45.92,45.93,5016.0,45.55,45.55,45.5203,45.5302,5016.0
2025-06-06 13:50:00,45.89,45.97,45.88,45.94,9202.0,45.4905,45.5698,45.4806,45.5401,9202.0
2025-06-06 13:55:00,45.93,45.94,45.91,45.92,5700.0,45.5302,45.5401,45.5104,45.5203,5700.0
2025-06-06 14:00:00,45.92,45.92,45.71,45.71,17751.0,45.5203,45.5203,45.3121,45.3121,17751.0
2025-06-06 14:05:00,45.73,45.78,45.7,45.7,18053.0,45.3319,45.3815,45.3022,45.3022,18053.0
2025-06-06 14:10:00,45.69,45.75,45.69,45.75,5559.0,45.2923,45.3517,45.2923,45.3517,5559.0
2025-06-06 14:15:00,45.74,45.74,45.65,45.66,9751.0,45.3418,45.3418,45.2526,45.2625,9751.0
2025-06-06 14:20:00,45.66,45.69,45.64,45.66,4832.0,45.2625,45.2923,45.2427,45.2625,4832.0
2025-06-06 14:25:00,45.7,45.76,45.69,45.75,5269.0,45.3022,45.3617,45.2923,45.3517,5269.0
2025-06-06 14:30:00,45.73,45.74,45.54,45.59,53048.0,45.3319,45.3418,45.1436,45.1931,53048.0
2025-06-06 14:35:00,45.59,45.66,45.57,45.65,8934.0,45.1931,45.2625,45.1733,45.2526,8934.0
2025-06-06 14:40:00,45.64,45.69,45.63,45.67,39743.0,45.2427,45.2923,45.2328,45.2724,39743.0
2025-06-06 14:45:00,45.67,45.73,45.67,45.72,5894.0,45.2724,45.3319,45.2724,45.322,5894.0
2025-06-06 14:50:00,45.72,45.74,45.64,45.65,6314.0,45.322,45.3418,45.2427,45.2526,6314.0
2025-06-06 14:55:00,45.65,45.66,45.61,45.64,902.0,45.2526,45.2625,45.213,45.2427,902.0
2025-06-06 15:00:00,45.7,45.7,45.64,45.66,6348.0,45.3022,45.3022,45.2427,45.2625,6348.0
2025-06-06 15:05:00,45.62,45.67,45.61,45.66,3298.0,45.2229,45.2724,45.213,45.2625,3298.0
2025-06-06 15:10:00,45.68,45.71,45.63,45.66,9302.0,45.2824,45.3121,45.2328,45.2625,9302.0
2025-06-06 15:15:00,45.66,45.68,45.64,45.64,7718.0,45.2625,45.2824,45.2427,45.2427,7718.0
2025-06-06 15:20:00,45.65,45.68,45.63,45.66,10249.0,45.2526,45.2824,45.2328,45.2625,10249.0
2025-06-06 15:25:00,45.64,45.65,45.56,45.63,6503.0,45.2427,45.2526,45.1634,45.2328,6503.0
2025-06-06 15:30:00,45.66,45.68,45.6,45.65,24967.0,45.2625,45.2824,45.2031,45.2526,24967.0
2025-06-06 15:35:00,45.63,45.71,45.59,45.71,17207.0,45.2328,45.3121,45.1931,45.3121,17207.0
2025-06-06 15:40:00,45.71,45.72,45.67,45.67,16123.0,45.3121,45.322,45.2724,45.2724,16123.0
2025-06-06 15:45:00,45.66,45.71,45.59,45.68,14229.0,45.2625,45.3121,45.1931,45.2824,14229.0
2025-06-06 15:50:00,45.63,45.67,45.53,45.54,54219.0,45.2328,45.2724,45.1337,45.1436,54219.0
2025-06-06 15:55:00,45.57,45.69,45.55,45.69,67865.0,45.1733,45.2923,45.1535,45.2923,67865.0
2025-06-09 09:30:00,45.66,46.04,45.61,46.01,71745.0,45.2625,45.6392,45.213,45.6095,71745.0
2025-06-09 09:35:00,46.02,46.06,45.85,45.87,40895.0,45.6194,45.659,45.4509,45.4707,40895.0
2025-06-09 09:40:00,45.89,45.98,45.86,45.94,42361.0,45.4905,45.5797,45.4608,45.5401,42361.0
2025-06-09 09:45:00,45.94,45.97,45.83,45.91,45466.0,45.5401,45.5698,45.4311,45.5104,45466.0
2025-06-09 09:50:00,45.92,46.06,45.92,45.99,55276.0,45.5203,45.659,45.5203,45.5897,55276.0
2025-06-09 09:55:00,45.99,46.08,45.93,46.05,31402.0,45.5897,45.6789,45.5302,45.6491,31402.0
2025-06-09 10:00:00,46.07,46.15,46.02,46.13,36621.0,45.669,45.7483,45.6194,45.7284,36621.0
2025-06-09 10:05:00,46.12,46.16,46.06,46.14,34146.0,45.7185,45.7582,45.659,45.7384,34146.0
2025-06-09 10:10:00,46.14,46.14,46.04,46.11,28310.0,45.7384,45.7384,45.6392,45.7086,28310.0
2025-06-09 10:15:00,46.11,46.15,46.03,46.07,21589.0,45.7086,45.7483,45.6293,45.669,21589.0
2025-06-09 10:20:00,46.06,46.06,45.98,46.03,17117.0,45.659,45.659,45.5797,45.6293,17117.0
2025-06-09 10:25:00,46.01,46.04,45.99,46.02,13325.0,45.6095,45.6392,45.5897,45.6194,13325.0
2025-06-09 10:30:00,46.04,46.04,45.92,46.02,114799.0,45.6392,45.6392,45.5203,45.6194,114799.0
2025-06-09 10:35:00,46.04,46.2,46.04,46.17,12297.0,45.6392,45.7978,45.6392,45.7681,12297.0
2025-06-09 10:40:00,46.16,46.28,46.15,46.23,22812.0,45.7582,45.8771,45.7483,45.8276,22812.0
2025-06-09 10:45:00,46.25,46.33,46.23,46.24,25591.0,45.8474,45.9267,45.8276,45.8375,25591.0
2025-06-09 10:50:00,46.31,46.32,46.14,46.16,7154.0,45.9069,45.9168,45.7384,45.7582,7154.0
2025-06-09 10:55:00,46.15,46.16,46.05,46.05,11516.0,45.7483,45.7582,45.6491,45.6491,11516.0
2025-06-09 11:00:00,46.05,46.07,45.96,46.07,22788.0,45.6491,45.669,45.5599,45.669,22788.0
2025-06-09 11:05:00,46.06,46.07,45.98,46.02,15738.0,45.659,45.669,45.5797,45.6194,15738.0
2025-06-09 11:10:00,46.03,46.04,45.98,46.04,8950.0,45.6293,45.6392,45.5797,45.6392,8950.0
2025-06-09 11:15:00,46.06,46.06,45.95,45.96,17921.0,45.659,45.659,45.55,45.5599,17921.0
2025-06-09 11:20:00,45.92,46.06,45.91,45.97,15946.0,45.5203,45.659,45.5104,45.5698,15946.0
2025-06-09 11:25:00,45.97,46.04,45.97,46.04,7184.0,45.5698,45.6392,45.5698,45.6392,7184.0
2025-06-09 11:30:00,46.02,46.04,45.94,45.96,10622.0,45.6194,45.6392,45.5401,45.5599,10622.0
2025-06-09 11:35:00,45.93,45.95,45.87,45.87,10213.0,45.5302,45.55,45.4707,45.4707,10213.0
2025-06-09 11:40:00,45.86,45.88,45.83,45.85,5892.0,45.4608,45.4806,45.4311,45.4509,5892.0
2025-06-09 11:45:00,45.8,45.82,45.79,45.79,33759.0,45.4013,45.4211,45.3914,45.3914,33759.0
2025-06-09 11:50:00,45.78,45.79,45.74,45.75,17899.0,45.3815,45.3914,45.3418,45.3517,17899.0
2025-06-09 11:55:00,45.74,45.8,45.74,45.79,3168.0,45.3418,45.4013,45.3418,45.3914,3168.0
2025-06-09 12:00:00,45.8,45.83,45.75,45.82,23572.0,45.4013,45.4311,45.3517,45.4211,23572.0
2025-06-09 12:05:00,45.82,45.9,45.82,45.84,23920.0,45.4211,45.5004,45.4211,45.441,23920.0
2025-06-09 12:10:00,45.84,45.85,45.73,45.73,11566.0,45.441,45.4509,45.3319,45.3319,11566.0
2025-06-09 12:15:00,45.72,45.76,45.7,45.7,5823.0,45.322,45.3617,45.3022,45.3022,5823.0
2025-06-09 12:20:00,45.71,45.74,45.7,45.72,10334.0,45.3121,45.3418,45.3022,45.322,10334.0
2025-06-09 12:25:00,45.72,45.76,45.69,45.71,14491.0,45.322,45.3617,45.2923,45.3121,14491.0
2025-06-09 12:30:00,45.71,45.74,45.68,45.7,10410.0,45.3121,45.3418,45.2824,45.3022,10410.0
2025-06-09 12:35:00,45.67,45.72,45.67,45.69,21715.0,45.2724,45.322,45.2724,45.2923,21715.0
2025-06-09 12:40:00,45.7,45.72,45.64,45.65,10699.0,45.3022,45.322,45.2427,45.2526,10699.0
2025-06-09 12:45:00,45.63,45.65,45.6,45.6,5902.0,45.2328,45.2526,45.2031,45.2031,5902.0
2025-06-09 12:50:00,45.62,45.62,45.49,45.51,21079.0,45.2229,45.2229,45.094,45.1138,21079.0
2025-06-09 12:55:00,45.51,45.61,45.51,45.58,8606.0,45.1138,45.213,45.1138,45.1832,8606.0
2025-06-09 13:00:00,45.58,45.58,45.53,45.54,9027.0,45.1832,45.1832,45.1337,45.1436,9027.0
2025-06-09 13:05:00,45.52,45.55,45.49,45.55,10376.0,45.1237,45.1535,45.094,45.1535,10376.0
2025-06-09 13:10:00,45.54,45.54,45.46,45.48,3301.0,45.1436,45.1436,45.0643,45.0841,3301.0
2025-06-09 13:15:00,45.49,45.58,45.49,45.55,7958.0,45.094,45.1832,45.094,45.1535,7958.0
2025-06-09 13:20:00,45.55,45.57,45.45,45.45,8425.0,45.1535,45.1733,45.0544,45.0544,8425.0
2025-06-09 13:25:00,45.45,45.45,45.35,45.37,35467.0,45.0544,45.0544,44.9552,44.9751,35467.0
2025-06-09 13:30:00,45.37,45.42,45.34,45.41,10067.0,44.9751,45.0246,44.9453,45.0147,10067.0
2025-06-09 13:35:00,45.38,45.42,45.37,45.39,8786.0,44.985,45.0246,44.9751,44.9949,8786.0
2025-06-09 13:40:00,45.39,45.45,45.37,45.39,6753.0,44.9949,45.0544,44.9751,44.9949,6753.0
2025-06-09 13:45:00,45.38,45.41,45.37,45.39,7958.0,44.985,45.0147,44.9751,44.9949,7958.0
2025-06-09 13:50:00,45.39,45.39,45.31,45.31,11835.0,44.9949,44.9949,44.9156,44.9156,11835.0
2025-06-09 13:55:00,45.32,45.38,45.31,45.38,6133.0,44.9255,44.985,44.9156,44.985,6133.0
2025-06-09 14:00:00,45.38,45.39,45.33,45.36,10373.0,44.985,44.9949,44.9354,44.9651,10373.0
2025-06-09 14:05:00,45.37,45.4,45.33,45.36,10462.0,44.9751,45.0048,44.9354,44.9651,10462.0
2025-06-09 14:10:00,45.35,45.35,45.27,45.28,10262.0,44.9552,44.9552,44.8759,44.8858,10262.0
2025-06-09 14:15:00,45.27,45.32,45.27,45.31,6548.0,44.8759,44.9255,44.8759,44.9156,6548.0
2025-06-09 14:20:00,45.32,45.32,45.29,45.31,3137.0,44.9255,44.9255,44.8958,44.9156,3137.0
2025-06-09 14:25:00,45.3,45.35,45.29,45.34,7886.0,44.9057,44.9552,44.8958,44.9453,7886.0
2025-06-09 14:30:00,45.35,45.35,45.31,45.35,6350.0,44.9552,44.9552,44.9156,44.9552,6350.0
2025-06-09 14:35:00,45.35,45.47,45.34,45.46,9580.0,44.9552,45.0742,44.9453,45.0643,9580.0
2025-06-09 14:40:00,45.45,45.5,45.45,45.46,5037.0,45.0544,45.1039,45.0544,45.0643,5037.0
2025-06-09 14:45:00,45.45,45.45,45.41,45.41,5442.0,45.0544,45.0544,45.0147,45.0147,5442.0
2025-06-09 14:50:00,45.45,45.45,45.41,45.42,5198.0,45.0544,45.0544,45.0147,45.0246,5198.0
2025-06-09 14:55:00,45.41,45.42,45.36,45.4,6799.0,45.0147,45.0246,44.9651,45.0048,6799.0
2025-06-09 15:00:00,45.4,45.4,45.36,45.38,8051.0,45.0048,45.0048,44.9651,44.985,8051.0
2025-06-09 15:05:00,45.38,45.44,45.36,45.41,4691.0,44.985,45.0444,44.9651,45.0147,4691.0
2025-06-09 15:10:00,45.39,45.45,45.36,45.45,3269.0,44.9949,45.0544,44.9651,45.0544,3269.0
2025-06-09 15:15:00,45.45,45.45,45.41,45.43,5846.0,45.0544,45.0544,45.0147,45.0345,5846.0
2025-06-09 15:20:00,45.43,45.5,45.42,45.46,14805.0,45.0345,45.1039,45.0246,45.0643,14805.0
2025-06-09 15:25:00,45.49,45.49,45.46,45.47,2940.0,45.094,45.094,45.0643,45.0742,2940.0
2025-06-09 15:30:00,45.47,45.55,45.47,45.49,11497.0,45.0742,45.1535,45.0742,45.094,11497.0
2025-06-09 15:35:00,45.5,45.5,45.41,45.47,9450.0,45.1039,45.1039,45.0147,45.0742,9450.0
2025-06-09 15:40:00,45.5,45.54,45.48,45.51,14214.0,45.1039,45.1436,45.0841,45.1138,14214.0
2025-06-09 15:45:00,45.51,45.58,45.47,45.47,18613.0,45.1138,45.1832,45.0742,45.0742,18613.0
2025-06-09 15:50:00,45.46,45.58,45.42,45.57,38913.0,45.0643,45.1832,45.0246,45.1733,38913.0
2025-06-09 15:55:00,45.57,45.74,45.5,45.74,108770.0,45.1733,45.3418,45.1039,45.3418,108770.0
2025-06-10 09:30:00,45.75,45.8,45.57,45.67,81076.0,45.3517,45.4013,45.1733,45.2724,81076.0
2025-06-10 09:35:00,45.67,45.76,45.65,45.76,34804.0,45.2724,45.3617,45.2526,45.3617,34804.0
2025-06-10 09:40:00,45.72,45.78,45.65,45.74,29248.0,45.322,45.3815,45.2526,45.3418,29248.0
2025-06-10 09:45:00,45.7,45.82,45.7,45.73,17476.0,45.3022,45.4211,45.3022,45.3319,17476.0
2025-06-10 09:50:00,45.75,45.81,45.66,45.79,11205.0,45.3517,45.4112,45.2625,45.3914,11205.0
2025-06-10 09:55:00,45.79,45.79,45.73,45.75,12402.0,45.3914,45.3914,45.3319,45.3517,12402.0
2025-06-10 10:00:00,45.72,45.77,45.68,45.71,15185.0,45.322,45.3716,45.2824,45.3121,15185.0
2025-06-10 10:05:00,45.7,45.79,45.65,45.75,14697.0,45.3022,45.3914,45.2526,45.3517,14697.0
2025-06-10 10:10:00,45.76,45.76,45.69,45.76,18658.0,45.3617,45.3617,45.2923,45.3617,18658.0
2025-06-10 10:15:00,45.74,45.76,45.7,45.7,7528.0,45.3418,45.3617,45.3022,45.3022,7528.0
2025-06-10 10:20:00,45.7,45.77,45.62,45.64,14483.0,45.3022,45.3716,45.2229,45.2427,14483.0
2025-06-10 10:25:00,45.65,45.69,45.64,45.64,7782.0,45.2526,45.2923,45.2427,45.2427,7782.0
2025-06-10 10:30:00,45.64,45.72,45.62,45.7,18388.0,45.2427,45.322,45.2229,45.3022,18388.0
2025-06-10 10:35:00,45.69,45.72,45.61,45.66,12292.0,45.2923,45.322,45.213,45.2625,12292.0
2025-06-10 10:40:00,45.62,45.64,45.47,45.48,30104.0,45.2229,45.2427,45.0742,45.0841,30104.0
2025-06-10 10:45:00,45.5,45.57,45.48,45.53,18700.0,45.1039,45.1733,45.0841,45.1337,18700.0
2025-06-10 10:50:00,45.54,45.54,45.48,45.52,11368.0,45.1436,45.1436,45.0841,45.1237,11368.0
2025-06-10 10:55:00,45.52,45.63,45.52,45.61,14593.0,45.1237,45.2328,45.1237,45.213,14593.0
2025-06-10 11:00:00,45.6,45.62,45.5,45.52,17463.0,45.2031,45.2229,45.1039,45.1237,17463.0
2025-06-10 11:05:00,45.54,45.62,45.52,45.62,7741.0,45.1436,45.2229,45.1237,45.2229,7741.0
2025-06-10 11:10:00,45.65,45.65,45.5,45.56,11779.0,45.2526,45.2526,45.1039,45.1634,11779.0
2025-06-10 11:15:00,45.59,45.6,45.56,45.56,6000.0,45.1931,45.2031,45.1634,45.1634,6000.0
2025-06-10 11:20:00,45.57,45.6,45.56,45.59,2513.0,45.1733,45.2031,45.1634,45.1931,2513.0
2025-06-10 11:25:00,45.59,45.59,45.51,45.54,24389.0,45.1931,45.1931,45.1138,45.1436,24389.0
2025-06-10 11:30:00,45.59,45.88,45.57,45.73,37301.0,45.1931,45.4806,45.1733,45.3319,37301.0
2025-06-10 11:35:00,45.69,45.73,45.65,45.66,18034.0,45.2923,45.3319,45.2526,45.2625,18034.0
2025-06-10 11:40:00,45.65,45.72,45.63,45.63,35476.0,45.2526,45.322,45.2328,45.2328,35476.0
2025-06-10 11:45:00,45.64,45.68,45.63,45.67,8621.0,45.2427,45.2824,45.2328,45.2724,8621.0
2025-06-10 11:50:00,45.66,45.67,45.62,45.63,7352.0,45.2625,45.2724,45.2229,45.2328,7352.0
2025-06-10 11:55:00,45.64,45.64,45.6,45.62,2096.0,45.2427,45.2427,45.2031,45.2229,2096.0
2025-06-10 12:00:00,45.62,45.62,45.5,45.58,33135.0,45.2229,45.2229,45.1039,45.1832,33135.0
2025-06-10 12:05:00,45.55,45.58,45.54,45.58,4100.0,45.1535,45.1832,45.1436,45.1832,4100.0
2025-06-10 12:10:00,45.58,45.58,45.53,45.56,2548.0,45.1832,45.1832,45.1337,45.1634,2548.0
2025-06-10 12:15:00,45.58,45.59,45.55,45.56,4500.0,45.1832,45.1931,45.1535,45.1634,4500.0
2025-06-10 12:20:00,45.56,45.58,45.47,45.48,7500.0,45.1634,45.1832,45.0742,45.0841,7500.0
2025-06-10 12:25:00,45.47,45.52,45.46,45.48,13993.0,45.0742,45.1237,45.0643,45.0841,13993.0
2025-06-10 12:30:00,45.48,45.48,45.4,45.42,8600.0,45.0841,45.0841,45.0048,45.0246,8600.0
2025-06-10 12:35:00,45.42,45.44,45.39,45.41,7807.0,45.0246,45.0444,44.9949,45.0147,7807.0
2025-06-10 12:40:00,45.41,45.44,45.4,45.44,4356.0,45.0147,45.0444,45.0048,45.0444,4356.0
2025-06-10 12:45:00,45.42,45.43,45.37,45.39,8436.0,45.0246,45.0345,44.9751,44.9949,8436.0
2025-06-10 12:50:00,45.4,45.4,45.33,45.34,19577.0,45.0048,45.0048,44.9354,44.9453,19577.0
2025-06-10 12:55:00,45.34,45.36,45.31,45.32,11896.0,44.9453,44.9651,44.9156,44.9255,11896.0
2025-06-10 13:00:00,45.31,45.38,45.31,45.36,7453.0,44.9156,44.985,44.9156,44.9651,7453.0
2025-06-10 13:05:00,45.36,45.42,45.29,45.3,6717.0,44.9651,45.0246,44.8958,44.9057,6717.0
2025-06-10 13:10:00,45.3,45.3,45.17,45.2,16562.0,44.9057,44.9057,44.7768,44.8065,16562.0
2025-06-10 13:15:00,45.19,45.27,45.19,45.27,12143.0,44.7966,44.8759,44.7966,44.8759,12143.0
2025-06-10 13:20:00,45.26,45.28,45.25,45.27,7464.0,44.866,44.8858,44.8561,44.8759,7464.0
2025-06-10 13:25:00,45.28,45.36,45.28,45.34,39424.0,44.8858,44.9651,44.8858,44.9453,39424.0
2025-06-10 13:30:00,45.34,45.37,45.34,45.34,2955.0,44.9453,44.9751,44.9453,44.9453,2955.0
2025-06-10 13:35:00,45.34,45.35,45.32,45.34,6700.0,44.9453,44.9552,44.9255,44.9453,6700.0
2025-06-10 13:40:00,45.36,45.42,45.33,45.41,19902.0,44.9651,45.0246,44.9354,45.0147,19902.0
2025-06-10 13:45:00,45.41,45.48,45.41,45.48,12000.0,45.0147,45.0841,45.0147,45.0841,12000.0
2025-06-10 13:50:00,45.47,45.49,45.44,45.48,7612.0,45.0742,45.094,45.0444,45.0841,7612.0
2025-06-10 13:55:00,45.48,45.55,45.48,45.55,10285.0,45.0841,45.1535,45.0841,45.1535,10285.0
2025-06-10 14:00:00,45.54,45.77,45.54,45.68,64920.0,45.1436,45.3716,45.1436,45.2824,64920.0
2025-06-10 14:05:00,45.68,45.74,45.62,45.65,16529.0,45.2824,45.3418,45.2229,45.2526,16529.0
2025-06-10 14:10:00,45.68,45.72,45.66,45.72,17251.0,45.2824,45.322,45.2625,45.322,17251.0
2025-06-10 14:15:00,45.71,45.75,45.67,45.7,3457.0,45.3121,45.3517,45.2724,45.3022,3457.0
2025-06-10 14:20:00,45.71,45.74,45.7,45.7,4826.0,45.3121,45.3418,45.3022,45.3022,4826.0
2025-06-10 14:25:00,45.68,45.78,45.67,45.74,6002.0,45.2824,45.3815,45.2724,45.3418,6002.0
2025-06-10 14:30:00,45.73,45.73,45.65,45.65,11662.0,45.3319,45.3319,45.2526,45.2526,11662.0
2025-06-10 14:35:00,45.64,45.65,45.6,45.61,7537.0,45.2427,45.2526,45.2031,45.213,7537.0
2025-06-10 14:40:00,45.6,45.64,45.59,45.6,6039.0,45.2031,45.2427,45.1931,45.2031,6039.0
2025-06-10 14:45:00,45.62,45.64,45.6,45.61,6400.0,45.2229,45.2427,45.2031,45.213,6400.0
2025-06-10 14:50:00,45.6,45.61,45.52,45.52,17526.0,45.2031,45.213,45.1237,45.1237,17526.0
2025-06-10 14:55:00,45.48,45.54,45.35,45.43,54547.0,45.0841,45.1436,44.9552,45.0345,54547.0
2025-06-10 15:00:00,45.42,45.42,45.31,45.34,18479.0,45.0246,45.0246,44.9156,44.9453,18479.0
2025-06-10 15:05:00,45.34,45.34,45.22,45.3,28518.0,44.9453,44.9453,44.8264,44.9057,28518.0
2025-06-10 15:10:00,45.3,45.36,45.28,45.36,7625.0,44.9057,44.9651,44.8858,44.9651,7625.0
2025-06-10 15:15:00,45.36,45.4,45.35,45.37,13480.0,44.9651,45.0048,44.9552,44.9751,13480.0
2025-06-10 15:20:00,45.39,45.41,45.35,45.38,13250.0,44.9949,45.0147,44.9552,44.985,13250.0
2025-06-10 15:25:00,45.39,45.44,45.36,45.43,14182.0,44.9949,45.0444,44.9651,45.0345,14182.0
2025-06-10 15:30:00,45.43,45.51,45.43,45.45,11416.0,45.0345,45.1138,45.0345,45.0544,11416.0
2025-06-10 15:35:00,45.48,45.5,45.46,45.49,12640.0,45.0841,45.1039,45.0643,45.094,12640.0
2025-06-10 15:40:00,45.48,45.6,45.47,45.49,26425.0,45.0841,45.2031,45.0742,45.094,26425.0
2025-06-10 15:45:00,45.5,45.57,45.48,45.55,32296.0,45.1039,45.1733,45.0841,45.1535,32296.0
2025-06-10 15:50:00,45.51,45.58,45.45,45.46,59283.0,45.1138,45.1832,45.0544,45.0643,59283.0
2025-06-10 15:55:00,45.46,45.47,45.31,45.32,59513.0,45.0643,45.0742,44.9156,44.9255,59513.0
2025-06-11 09:30:00,45.26,45.54,45.26,45.48,71798.0,44.866,45.1436,44.866,45.0841,71798.0
2025-06-11 09:35:00,45.48,45.58,45.45,45.49,42164.0,45.0841,45.1832,45.0544,45.094,42164.0
2025-06-11 09:40:00,45.51,45.53,45.31,45.34,42420.0,45.1138,45.1337,44.9156,44.9453,42420.0
2025-06-11 09:45:00,45.35,45.5,45.29,45.32,37808.0,44.9552,45.1039,44.8958,44.9255,37808.0
2025-06-11 09:50:00,45.33,45.34,45.15,45.21,64495.0,44.9354,44.9453,44.757,44.8164,64495.0
2025-06-11 09:55:00,45.21,45.25,45.11,45.17,44375.0,44.8164,44.8561,44.7173,44.7768,44375.0
2025-06-11 10:00:00,45.16,45.27,45.11,45.24,14494.0,44.7669,44.8759,44.7173,44.8462,14494.0
2025-06-11 10:05:00,45.22,45.3,45.17,45.17,17604.0,44.8264,44.9057,44.7768,44.7768,17604.0
2025-06-11 10:10:00,45.15,45.22,45.14,45.2,15060.0,44.757,44.8264,44.7471,44.8065,15060.0
2025-06-11 10:15:00,45.2,45.21,45.01,45.02,35156.0,44.8065,44.8164,44.6182,44.6281,35156.0
2025-06-11 10:20:00,45.01,45.02,44.94,44.99,48179.0,44.6182,44.6281,44.5488,44.5984,48179.0
2025-06-11 10:25:00,44.99,44.99,44.9,44.92,21561.0,44.5984,44.5984,44.5091,44.529,21561.0
2025-06-11 10:30:00,44.93,45.0,44.92,44.92,10707.0,44.5389,44.6083,44.529,44.529,10707.0
2025-06-11 10:35:00,44.92,45.0,44.92,44.95,12095.0,44.529,44.6083,44.529,44.5587,12095.0
2025-06-11 10:40:00,44.96,45.0,44.9,44.9,23700.0,44.5686,44.6083,44.5091,44.5091,23700.0
2025-06-11 10:45:00,44.91,44.92,44.81,44.86,37322.0,44.5191,44.529,44.4199,44.4695,37322.0
2025-06-11 10:50:00,44.87,44.88,44.81,44.84,26553.0,44.4794,44.4893,44.4199,44.4497,26553.0
2025-06-11 10:55:00,44.84,44.9,44.77,44.89,35001.0,44.4497,44.5091,44.3803,44.4992,35001.0
2025-06-11 11:00:00,44.88,44.89,44.79,44.79,12388.0,44.4893,44.4992,44.4001,44.4001,12388.0
2025-06-11 11:05:00,44.79,45.03,44.79,44.99,42764.0,44.4001,44.638,44.4001,44.5984,42764.0
2025-06-11 11:10:00,45.03,45.05,44.86,44.92,17198.0,44.638,44.6578,44.4695,44.529,17198.0
2025-06-11 11:15:00,44.91,44.92,44.8,44.82,12123.0,44.5191,44.529,44.41,44.4298,12123.0
2025-06-11 11:20:00,44.82,44.87,44.81,44.84,8359.0,44.4298,44.4794,44.4199,44.4497,8359.0
2025-06-11 11:25:00,44.84,44.9,44.84,44.9,8907.0,44.4497,44.5091,44.4497,44.5091,8907.0
2025-06-11 11:30:00,44.88,44.93,44.86,44.89,12599.0,44.4893,44.5389,44.4695,44.4992,12599.0
2025-06-11 11:35:00,44.9,44.9,44.8,44.88,12525.0,44.5091,44.5091,44.41,44.4893,12525.0
2025-06-11 11:40:00,44.84,44.9,44.82,44.89,5984.0,44.4497,44.5091,44.4298,44.4992,5984.0
2025-06-11 11:45:00,44.89,45.0,44.84,44.91,16412.0,44.4992,44.6083,44.4497,44.5191,16412.0
2025-06-11 11:50:00,44.9,44.93,44.78,44.8,9463.0,44.5091,44.5389,44.3902,44.41,9463.0
2025-06-11 11:55:00,44.81,44.93,44.8,44.93,36959.0,44.4199,44.5389,44.41,44.5389,36959.0
2025-06-11 12:00:00,44.91,45.03,44.85,45.02,10799.0,44.5191,44.638,44.4596,44.6281,10799.0
2025-06-11 12:05:00,45.0,45.19,45.0,45.06,34347.0,44.6083,44.7966,44.6083,44.6678,34347.0
2025-06-11 12:10:00,45.09,45.18,45.03,45.08,20739.0,44.6975,44.7867,44.638,44.6876,20739.0
2025-06-11 12:15:00,45.06,45.18,45.05,45.12,5928.0,44.6678,44.7867,44.6578,44.7272,5928.0
2025-06-11 12:20:00,45.13,45.17,45.08,45.09,13555.0,44.7371,44.7768,44.6876,44.6975,13555.0
2025-06-11 12:25:00,45.09,45.09,44.95,44.98,14008.0,44.6975,44.6975,44.5587,44.5885,14008.0
2025-06-11 12:30:00,44.95,44.96,44.87,44.94,11727.0,44.5587,44.5686,44.4794,44.5488,11727.0
2025-06-11 12:35:00,44.96,45.09,44.96,45.0,9297.0,44.5686,44.6975,44.5686,44.6083,9297.0
2025-06-11 12:40:00,45.06,45.09,44.97,44.97,9627.0,44.6678,44.6975,44.5785,44.5785,9627.0
2025-06-11 12:45:00,44.98,45.01,44.87,44.88,7350.0,44.5885,44.6182,44.4794,44.4893,7350.0
2025-06-11 12:50:00,44.91,44.94,44.87,44.93,13469.0,44.5191,44.5488,44.4794,44.5389,13469.0
2025-06-11 12:55:00,44.91,44.94,44.89,44.91,16843.0,44.5191,44.5488,44.4992,44.5191,16843.0
2025-06-11 13:00:00,44.91,44.93,44.75,44.76,33817.0,44.5191,44.5389,44.3605,44.3704,33817.0
2025-06-11 13:05:00,44.77,44.83,44.72,44.72,18812.0,44.3803,44.4398,44.3307,44.3307,18812.0
2025-06-11 13:10:00,44.72,44.77,44.69,44.76,17831.0,44.3307,44.3803,44.301,44.3704,17831.0
2025-06-11 13:15:00,44.76,44.8,44.71,44.73,25230.0,44.3704,44.41,44.3208,44.3406,25230.0
2025-06-11 13:20:00,44.73,44.75,44.68,44.69,11515.0,44.3406,44.3605,44.2911,44.301,11515.0
2025-06-11 13:25:00,44.7,44.7,44.59,44.62,29953.0,44.3109,44.3109,44.2018,44.2316,29953.0
2025-06-11 13:30:00,44.62,44.73,44.58,44.73,17480.0,44.2316,44.3406,44.1919,44.3406,17480.0
2025-06-11 13:35:00,44.73,44.76,44.7,44.74,20468.0,44.3406,44.3704,44.3109,44.3505,20468.0
2025-06-11 13:40:00,44.72,44.86,44.68,44.77,21083.0,44.3307,44.4695,44.2911,44.3803,21083.0
2025-06-11 13:45:00,44.77,44.84,44.76,44.82,10836.0,44.3803,44.4497,44.3704,44.4298,10836.0
2025-06-11 13:50:00,44.84,44.9,44.81,44.82,13199.0,44.4497,44.5091,44.4199,44.4298,13199.0
2025-06-11 13:55:00,44.84,45.01,44.8,44.99,19036.0,44.4497,44.6182,44.41,44.5984,19036.0
2025-06-11 14:00:00,45.0,45.45,44.96,45.37,47509.0,44.6083,45.0544,44.5686,44.9751,47509.0
2025-06-11 14:05:00,45.31,45.4,45.22,45.26,34439.0,44.9156,45.0048,44.8264,44.866,34439.0
2025-06-11 14:10:00,45.29,45.5,45.29,45.5,65842.0,44.8958,45.1039,44.8958,45.1039,65842.0
2025-06-11 14:15:00,45.52,45.79,45.52,45.62,76648.0,45.1237,45.3914,45.1237,45.2229,76648.0
2025-06-11 14:20:00,45.58,45.59,45.45,45.49,18498.0,45.1832,45.1931,45.0544,45.094,18498.0
2025-06-11 14:25:00,45.48,45.57,45.42,45.54,17375.0,45.0841,45.1733,45.0246,45.1436,17375.0
2025-06-11 14:30:00,45.57,45.67,45.35,45.36,70722.0,45.1733,45.2724,44.9552,44.9651,70722.0
2025-06-11 14:35:00,45.43,45.44,45.25,45.32,36625.0,45.0345,45.0444,44.8561,44.9255,36625.0
2025-06-11 14:40:00,45.3,45.36,45.2,45.21,11177.0,44.9057,44.9651,44.8065,44.8164,11177.0
2025-06-11 14:45:00,45.21,45.22,45.15,45.15,7829.0,44.8164,44.8264,44.757,44.757,7829.0
2025-06-11 14:50:00,45.16,45.32,45.16,45.28,5533.0,44.7669,44.9255,44.7669,44.8858,5533.0
2025-06-11 14:55:00,45.33,45.47,45.32,45.46,18965.0,44.9354,45.0742,44.9255,45.0643,18965.0
2025-06-11 15:00:00,45.42,45.55,45.42,45.53,9134.0,45.0246,45.1535,45.0246,45.1337,9134.0
2025-06-11 15:05:00,45.55,45.66,45.48,45.48,14434.0,45.1535,45.2625,45.0841,45.0841,14434.0
2025-06-11 15:10:00,45.49,45.54,45.44,45.45,8867.0,45.094,45.1436,45.0444,45.0544,8867.0
2025-06-11 15:15:00,45.46,45.59,45.44,45.58,25195.0,45.0643,45.1931,45.0444,45.1832,25195.0
2025-06-11 15:20:00,45.6,45.62,45.43,45.43,24991.0,45.2031,45.2229,45.0345,45.0345,24991.0
2025-06-11 15:25:00,45.41,45.59,45.39,45.55,39618.0,45.0147,45.1931,44.9949,45.1535,39618.0
2025-06-11 15:30:00,45.55,45.69,45.46,45.67,21102.0,45.1535,45.2923,45.0643,45.2724,21102.0
2025-06-11 15:35:00,45.65,45.69,45.49,45.53,17514.0,45.2526,45.2923,45.094,45.1337,17514.0
2025-06-11 15:40:00,45.53,45.6,45.49,45.51,15380.0,45.1337,45.2031,45.094,45.1138,15380.0
2025-06-11 15:45:00,45.48,45.59,45.42,45.58,25022.0,45.0841,45.1931,45.0246,45.1832,25022.0
2025-06-11 15:50:00,45.54,45.58,45.39,45.45,75257.0,45.1436,45.1832,44.9949,45.0544,75257.0
2025-06-11 15:55:00,45.45,45.46,45.31,45.36,55722.0,45.0544,45.0643,44.9156,44.9651,55722.0
2025-06-12 09:30:00,45.82,46.15,45.78,46.15,55122.0,45.4211,45.7483,45.3815,45.7483,55122.0
2025-06-12 09:35:00,46.11,46.21,46.03,46.06,29813.0,45.7086,45.8077,45.6293,45.659,29813.0
2025-06-12 09:40:00,46.06,46.06,45.93,45.99,87857.0,45.659,45.659,45.5302,45.5897,87857.0
2025-06-12 09:45:00,45.99,46.1,45.95,45.98,16328.0,45.5897,45.6987,45.55,45.5797,16328.0
2025-06-12 09:50:00,45.94,46.01,45.82,45.87,20601.0,45.5401,45.6095,45.4211,45.4707,20601.0
2025-06-12 09:55:00,45.88,45.99,45.83,45.89,39120.0,45.4806,45.5897,45.4311,45.4905,39120.0
2025-06-12 10:00:00,45.88,45.95,45.77,45.8,12332.0,45.4806,45.55,45.3716,45.4013,12332.0
2025-06-12 10:05:00,45.82,45.85,45.69,45.76,28820.0,45.4211,45.4509,45.2923,45.3617,28820.0
2025-06-12 10:10:00,45.74,45.78,45.65,45.67,14581.0,45.3418,45.3815,45.2526,45.2724,14581.0
2025-06-12 10:15:00,45.66,45.67,45.51,45.53,19023.0,45.2625,45.2724,45.1138,45.1337,19023.0
2025-06-12 10:20:00,45.52,45.54,45.47,45.5,25111.0,45.1237,45.1436,45.0742,45.1039,25111.0
2025-06-12 10:25:00,45.5,45.54,45.4,45.46,24305.0,45.1039,45.1436,45.0048,45.0643,24305.0
2025-06-12 10:30:00,45.45,45.49,45.41,45.42,9853.0,45.0544,45.094,45.0147,45.0246,9853.0
2025-06-12 10:35:00,45.43,45.44,45.31,45.35,21069.0,45.0345,45.0444,44.9156,44.9552,21069.0
2025-06-12 10:40:00,45.34,45.39,45.31,45.37,19927.0,44.9453,44.9949,44.9156,44.9751,19927.0
2025-06-12 10:45:00,45.35,45.36,45.3,45.34,12242.0,44.9552,44.9651,44.9057,44.9453,12242.0
2025-06-12 10:50:00,45.34,45.39,45.33,45.38,26993.0,44.9453,44.9949,44.9354,44.985,26993.0
2025-06-12 10:55:00,45.39,45.49,45.37,45.49,11946.0,44.9949,45.094,44.9751,45.094,11946.0
2025-06-12 11:00:00,45.49,45.49,45.3,45.34,35891.0,45.094,45.094,44.9057,44.9453,35891.0
2025-06-12 11:05:00,45.32,45.42,45.3,45.36,17900.0,44.9255,45.0246,44.9057,44.9651,17900.0
2025-06-12 11:10:00,45.38,45.42,45.34,45.34,7733.0,44.985,45.0246,44.9453,44.9453,7733.0
2025-06-12 11:15:00,45.33,45.5,45.33,45.45,18331.0,44.9354,45.1039,44.9354,45.0544,18331.0
2025-06-12 11:20:00,45.45,45.7,45.44,45.62,58453.0,45.0544,45.3022,45.0444,45.2229,58453.0
2025-06-12 11:25:00,45.62,45.65,45.47,45.48,14633.0,45.2229,45.2526,45.0742,45.0841,14633.0
2025-06-12 11:30:00,45.49,45.57,45.44,45.52,21443.0,45.094,45.1733,45.0444,45.1237,21443.0
2025-06-12 11:35:00,45.51,45.6,45.48,45.57,7392.0,45.1138,45.2031,45.0841,45.1733,7392.0
2025-06-12 11:40:00,45.58,45.58,45.51,45.52,7100.0,45.1832,45.1832,45.1138,45.1237,7100.0
2025-06-12 11:45:00,45.56,45.64,45.56,45.59,9216.0,45.1634,45.2427,45.1634,45.1931,9216.0
2025-06-12 11:50:00,45.58,45.65,45.53,45.55,20109.0,45.1832,45.2526,45.1337,45.1535,20109.0
2025-06-12 11:55:00,45.53,45.54,45.45,45.48,10575.0,45.1337,45.1436,45.0544,45.0841,10575.0
2025-06-12 12:00:00,45.46,45.61,45.41,45.58,9694.0,45.0643,45.213,45.0147,45.1832,9694.0
2025-06-12 12:05:00,45.56,45.6,45.44,45.46,24825.0,45.1634,45.2031,45.0444,45.0643,24825.0
2025-06-12 12:10:00,45.42,45.43,45.28,45.35,43817.0,45.0246,45.0345,44.8858,44.9552,43817.0
2025-06-12 12:15:00,45.33,45.42,45.33,45.41,15977.0,44.9354,45.0246,44.9354,45.0147,15977.0
2025-06-12 12:20:00,45.43,45.56,45.39,45.55,9697.0,45.0345,45.1634,44.9949,45.1535,9697.0
2025-06-12 12:25:00,45.54,45.55,45.34,45.36,30646.0,45.1436,45.1535,44.9453,44.9651,30646.0
2025-06-12 12:30:00,45.39,45.55,45.37,45.39,48162.0,44.9949,45.1535,44.9751,44.9949,48162.0
2025-06-12 12:35:00,45.38,45.38,45.24,45.27,15703.0,44.985,44.985,44.8462,44.8759,15703.0
2025-06-12 12:40:00,45.25,45.32,45.25,45.26,17014.0,44.8561,44.9255,44.8561,44.866,17014.0
2025-06-12 12:45:00,45.25,45.34,45.23,45.31,8100.0,44.8561,44.9453,44.8363,44.9156,8100.0
2025-06-12 12:50:00,45.33,45.38,45.29,45.38,3092.0,44.9354,44.985,44.8958,44.985,3092.0
2025-06-12 12:55:00,45.38,45.4,45.35,45.39,17609.0,44.985,45.0048,44.9552,44.9949,17609.0
2025-06-12 13:00:00,45.4,45.4,45.22,45.36,23832.0,45.0048,45.0048,44.8264,44.9651,23832.0
2025-06-12 13:05:00,45.32,45.35,45.25,45.27,7311.0,44.9255,44.9552,44.8561,44.8759,7311.0
2025-06-12 13:10:00,45.26,45.28,45.21,45.24,9595.0,44.866,44.8858,44.8164,44.8462,9595.0
2025-06-12 13:15:00,45.24,45.27,45.16,45.19,6097.0,44.8462,44.8759,44.7669,44.7966,6097.0
2025-06-12 13:20:00,45.2,45.24,45.19,45.24,9706.0,44.8065,44.8462,44.7966,44.8462,9706.0
2025-06-12 13:25:00,45.23,45.32,45.19,45.28,13413.0,44.8363,44.9255,44.7966,44.8858,13413.0
2025-06-12 13:30:00,45.26,45.26,45.15,45.15,11248.0,44.866,44.866,44.757,44.757,11248.0
2025-06-12 13:35:00,45.17,45.23,45.15,45.18,5425.0,44.7768,44.8363,44.757,44.7867,5425.0
2025-06-12 13:40:00,45.19,45.21,45.16,45.18,3757.0,44.7966,44.8164,44.7669,44.7867,3757.0
2025-06-12 13:45:00,45.17,45.22,45.16,45.21,5854.0,44.7768,44.8264,44.7669,44.8164,5854.0
2025-06-12 13:50:00,45.21,45.21,45.15,45.15,9400.0,44.8164,44.8164,44.757,44.757,9400.0
2025-06-12 13:55:00,45.16,45.23,45.15,45.2,9978.0,44.7669,44.8363,44.757,44.8065,9978.0
2025-06-12 14:00:00,45.2,45.21,45.15,45.18,7350.0,44.8065,44.8164,44.757,44.7867,7350.0
2025-06-12 14:05:00,45.17,45.17,45.11,45.14,16281.0,44.7768,44.7768,44.7173,44.7471,16281.0
2025-06-12 14:10:00,45.16,45.19,45.13,45.19,5755.0,44.7669,44.7966,44.7371,44.7966,5755.0
2025-06-12 14:15:00,45.19,45.2,45.17,45.18,2999.0,44.7966,44.8065,44.7768,44.7867,2999.0
2025-06-12 14:20:00,45.17,45.24,45.15,45.23,8350.0,44.7768,44.8462,44.757,44.8363,8350.0
2025-06-12 14:25:00,45.22,45.33,45.2,45.24,18195.0,44.8264,44.9354,44.8065,44.8462,18195.0
2025-06-12 14:30:00,45.25,45.33,45.23,45.25,13298.0,44.8561,44.9354,44.8363,44.8561,13298.0
2025-06-12 14:35:00,45.21,45.22,45.17,45.18,7732.0,44.8164,44.8264,44.7768,44.7867,7732.0
2025-06-12 14:40:00,45.18,45.22,45.16,45.22,2800.0,44.7867,44.8264,44.7669,44.8264,2800.0
2025-06-12 14:45:00,45.22,45.24,45.15,45.16,7209.0,44.8264,44.8462,44.757,44.7669,7209.0
2025-06-12 14:50:00,45.18,45.19,45.14,45.16,3000.0,44.7867,44.7966,44.7471,44.7669,3000.0
2025-06-12 14:55:00,45.19,45.2,45.12,45.13,11184.0,44.7966,44.8065,44.7272,44.7371,11184.0
2025-06-12 15:00:00,45.13,45.15,45.1,45.12,4513.0,44.7371,44.757,44.7074,44.7272,4513.0
2025-06-12 15:05:00,45.12,45.17,45.11,45.15,2351.0,44.7272,44.7768,44.7173,44.757,2351.0
2025-06-12 15:10:00,45.14,45.16,45.13,45.16,15166.0,44.7471,44.7669,44.7371,44.7669,15166.0
2025-06-12 15:15:00,45.17,45.17,45.13,45.16,4000.0,44.7768,44.7768,44.7371,44.7669,4000.0
2025-06-12 15:20:00,45.16,45.21,45.15,45.19,8300.0,44.7669,44.8164,44.757,44.7966,8300.0
2025-06-12 15:25:00,45.21,45.25,45.17,45.18,10189.0,44.8164,44.8561,44.7768,44.7867,10189.0
2025-06-12 15:30:00,45.19,45.25,45.17,45.18,32313.0,44.7966,44.8561,44.7768,44.7867,32313.0
2025-06-12 15:35:00,45.19,45.2,45.15,45.17,12128.0,44.7966,44.8065,44.757,44.7768,12128.0
2025-06-12 15:40:00,45.18,45.27,45.17,45.27,23887.0,44.7867,44.8759,44.7768,44.8759,23887.0
2025-06-12 15:45:00,45.27,45.3,45.24,45.26,20557.0,44.8759,44.9057,44.8462,44.866,20557.0
2025-06-12 15:50:00,45.3,45.32,45.21,45.27,44139.0,44.9057,44.9255,44.8164,44.8759,44139.0
2025-06-12 15:55:00,45.27,45.27,45.09,45.1,38473.0,44.8759,44.8759,44.6975,44.7074,38473.0
2025-06-13 09:30:00,46.55,46.82,46.37,46.71,129125.0,46.1448,46.4124,45.9664,46.3034,129125.0
2025-06-13 09:35:00,46.69,46.78,46.58,46.59,61196.0,46.2836,46.3728,46.1745,46.1844,61196.0
2025-06-13 09:40:00,46.61,46.71,46.59,46.69,39215.0,46.2043,46.3034,46.1844,46.2836,39215.0
2025-06-13 09:45:00,46.7,47.01,46.7,46.93,65293.0,46.2935,46.6008,46.2935,46.5215,65293.0
2025-06-13 09:50:00,46.98,47.03,46.83,47.0,76195.0,46.571,46.6206,46.4223,46.5909,76195.0
2025-06-13 09:55:00,47.02,47.13,46.97,47.08,64956.0,46.6107,46.7197,46.5611,46.6702,64956.0
2025-06-13 10:00:00,47.05,47.13,46.89,47.04,45788.0,46.6404,46.7197,46.4818,46.6305,45788.0
2025-06-13 10:05:00,47.05,47.13,46.94,47.04,41475.0,46.6404,46.7197,46.5314,46.6305,41475.0
2025-06-13 10:10:00,47.04,47.25,47.04,47.11,47066.0,46.6305,46.8387,46.6305,46.6999,47066.0
2025-06-13 10:15:00,47.13,47.15,47.02,47.11,38170.0,46.7197,46.7396,46.6107,46.6999,38170.0
2025-06-13 10:20:00,47.14,47.29,47.09,47.16,34534.0,46.7296,46.8783,46.6801,46.7495,34534.0
2025-06-13 10:25:00,47.18,47.36,47.15,47.36,26504.0,46.7693,46.9477,46.7396,46.9477,26504.0
2025-06-13 10:30:00,47.34,47.41,47.25,47.28,33700.0,46.9279,46.9973,46.8387,46.8684,33700.0
2025-06-13 10:35:00,47.29,47.37,47.12,47.12,37206.0,46.8783,46.9576,46.7098,46.7098,37206.0
2025-06-13 10:40:00,47.13,47.26,47.05,47.26,38399.0,46.7197,46.8486,46.6404,46.8486,38399.0
2025-06-13 10:45:00,47.25,47.38,47.24,47.29,27341.0,46.8387,46.9676,46.8288,46.8783,27341.0
2025-06-13 10:50:00,47.3,47.31,46.96,47.0,30928.0,46.8883,46.8982,46.5512,46.5909,30928.0
2025-06-13 10:55:00,46.99,46.99,46.85,46.88,23267.0,46.581,46.581,46.4422,46.4719,23267.0
2025-06-13 11:00:00,46.86,46.96,46.84,46.86,14537.0,46.4521,46.5512,46.4323,46.4521,14537.0
2025-06-13 11:05:00,46.84,46.84,46.72,46.78,28002.0,46.4323,46.4323,46.3133,46.3728,28002.0
2025-06-13 11:10:00,46.78,46.83,46.7,46.71,48819.0,46.3728,46.4223,46.2935,46.3034,48819.0
2025-06-13 11:15:00,46.73,46.76,46.65,46.67,102848.0,46.3232,46.353,46.2439,46.2637,102848.0
2025-06-13 11:20:00,46.67,46.71,46.57,46.65,43486.0,46.2637,46.3034,46.1646,46.2439,43486.0
2025-06-13 11:25:00,46.68,46.7,46.56,46.56,12729.0,46.2737,46.2935,46.1547,46.1547,12729.0
2025-06-13 11:30:00,46.56,46.57,46.46,46.53,20917.0,46.1547,46.1646,46.0556,46.125,20917.0
2025-06-13 11:35:00,46.56,46.61,46.55,46.6,7536.0,46.1547,46.2043,46.1448,46.1943,7536.0
2025-06-13 11:40:00,46.6,46.64,46.46,46.46,18065.0,46.1943,46.234,46.0556,46.0556,18065.0
2025-06-13 11:45:00,46.48,46.52,46.32,46.39,60554.0,46.0754,46.115,45.9168,45.9862,60554.0
2025-06-13 11:50:00,46.38,46.4,46.28,46.3,43969.0,45.9763,45.9961,45.8771,45.897,43969.0
2025-06-13 11:55:00,46.32,46.47,46.32,46.44,37864.0,45.9168,46.0655,45.9168,46.0357,37864.0
2025-06-13 12:00:00,46.44,46.47,46.38,46.46,7227.0,46.0357,46.0655,45.9763,46.0556,7227.0
2025-06-13 12:05:00,46.47,46.48,46.36,46.4,18803.0,46.0655,46.0754,45.9564,45.9961,18803.0
2025-06-13 12:10:00,46.4,46.4,46.34,46.38,12902.0,45.9961,45.9961,45.9366,45.9763,12902.0
2025-06-13 12:15:00,46.38,46.43,46.32,46.35,15623.0,45.9763,46.0258,45.9168,45.9465,15623.0
2025-06-13 12:20:00,46.34,46.43,46.34,46.43,8184.0,45.9366,46.0258,45.9366,46.0258,8184.0
2025-06-13 12:25:00,46.41,46.61,46.4,46.59,15284.0,46.006,46.2043,45.9961,46.1844,15284.0
2025-06-13 12:30:00,46.58,46.6,46.51,46.52,12274.0,46.1745,46.1943,46.1051,46.115,12274.0
2025-06-13 12:35:00,46.49,46.66,46.47,46.66,32688.0,46.0853,46.2538,46.0655,46.2538,32688.0
2025-06-13 12:40:00,46.67,46.72,46.64,46.68,6930.0,46.2637,46.3133,46.234,46.2737,6930.0
2025-06-13 12:45:00,46.69,46.79,46.66,46.79,23782.0,46.2836,46.3827,46.2538,46.3827,23782.0
2025-06-13 12:50:00,46.8,46.8,46.55,46.57,21893.0,46.3926,46.3926,46.1448,46.1646,21893.0
2025-06-13 12:55:00,46.57,46.64,46.53,46.61,6043.0,46.1646,46.234,46.125,46.2043,6043.0
2025-06-13 13:00:00,46.65,46.75,46.63,46.75,6755.0,46.2439,46.343,46.2241,46.343,6755.0
2025-06-13 13:05:00,46.75,46.84,46.73,46.8,17471.0,46.343,46.4323,46.3232,46.3926,17471.0
2025-06-13 13:10:00,46.83,46.91,46.79,46.87,23144.0,46.4223,46.5016,46.3827,46.462,23144.0
2025-06-13 13:15:00,46.88,47.05,46.88,46.95,59139.0,46.4719,46.6404,46.4719,46.5413,59139.0
2025-06-13 13:20:00,46.92,46.93,46.79,46.88,32149.0,46.5116,46.5215,46.3827,46.4719,32149.0
2025-06-13 13:25:00,46.91,47.04,46.9,47.04,11183.0,46.5016,46.6305,46.4917,46.6305,11183.0
2025-06-13 13:30:00,47.05,47.05,46.92,47.05,19549.0,46.6404,46.6404,46.5116,46.6404,19549.0
2025-06-13 13:35:00,47.03,47.08,47.01,47.08,13665.0,46.6206,46.6702,46.6008,46.6702,13665.0
2025-06-13 13:40:00,47.08,47.17,47.01,47.12,36036.0,46.6702,46.7594,46.6008,46.7098,36036.0
2025-06-13 13:45:00,47.1,47.15,47.05,47.14,14027.0,46.69,46.7396,46.6404,46.7296,14027.0
2025-06-13 13:50:00,47.14,47.14,46.99,47.03,12094.0,46.7296,46.7296,46.581,46.6206,12094.0
2025-06-13 13:55:00,47.04,47.08,47.04,47.07,18499.0,46.6305,46.6702,46.6305,46.6603,18499.0
2025-06-13 14:00:00,47.08,47.27,46.97,47.2,59006.0,46.6702,46.8585,46.5611,46.7891,59006.0
2025-06-13 14:05:00,47.2,47.3,47.1,47.26,35017.0,46.7891,46.8883,46.69,46.8486,35017.0
2025-06-13 14:10:00,47.27,47.31,47.2,47.31,24939.0,46.8585,46.8982,46.7891,46.8982,24939.0
2025-06-13 14:15:00,47.31,47.49,47.3,47.37,102668.0,46.8982,47.0766,46.8883,46.9576,102668.0
2025-06-13 14:20:00,47.38,47.53,47.35,47.49,29073.0,46.9676,47.1163,46.9378,47.0766,29073.0
2025-06-13 14:25:00,47.5,47.69,47.45,47.63,33073.0,47.0865,47.2749,47.0369,47.2154,33073.0
2025-06-13 14:30:00,47.68,47.88,47.63,47.76,71248.0,47.2649,47.4632,47.2154,47.3443,71248.0
2025-06-13 14:35:00,47.77,47.95,47.76,47.87,40929.0,47.3542,47.5326,47.3443,47.4533,40929.0
2025-06-13 14:40:00,47.89,47.91,47.76,47.86,21673.0,47.4731,47.4929,47.3443,47.4434,21673.0
2025-06-13 14:45:00,47.82,47.87,47.71,47.85,18340.0,47.4037,47.4533,47.2947,47.4335,18340.0
2025-06-13 14:50:00,47.83,47.84,47.64,47.65,23528.0,47.4136,47.4236,47.2253,47.2352,23528.0
2025-06-13 14:55:00,47.66,47.77,47.6,47.63,20671.0,47.2451,47.3542,47.1856,47.2154,20671.0
2025-06-13 15:00:00,47.64,47.84,47.59,47.72,33263.0,47.2253,47.4236,47.1757,47.3046,33263.0
2025-06-13 15:05:00,47.71,47.77,47.56,47.6,20333.0,47.2947,47.3542,47.146,47.1856,20333.0
2025-06-13 15:10:00,47.59,47.71,47.57,47.62,18089.0,47.1757,47.2947,47.1559,47.2055,18089.0
2025-06-13 15:15:00,47.6,47.72,47.59,47.67,24413.0,47.1856,47.3046,47.1757,47.255,24413.0
2025-06-13 15:20:00,47.68,47.75,47.6,47.73,28957.0,47.2649,47.3343,47.1856,47.3145,28957.0
2025-06-13 15:25:00,47.78,47.84,47.75,47.77,27676.0,47.3641,47.4236,47.3343,47.3542,27676.0
2025-06-13 15:30:00,47.76,47.83,47.68,47.78,20623.0,47.3443,47.4136,47.2649,47.3641,20623.0
2025-06-13 15:35:00,47.8,47.8,47.61,47.69,21776.0,47.3839,47.3839,47.1956,47.2749,21776.0
2025-06-13 15:40:00,47.71,47.79,47.63,47.79,32166.0,47.2947,47.374,47.2154,47.374,32166.0
2025-06-13 15:45:00,47.8,47.93,47.65,47.69,45321.0,47.3839,47.5128,47.2352,47.2749,45321.0
2025-06-13 15:50:00,47.67,47.82,47.66,47.79,40488.0,47.255,47.4037,47.2451,47.374,40488.0
2025-06-13 15:55:00,47.82,47.83,47.55,47.57,54382.0,47.4037,47.4136,47.1361,47.1559,54382.0
2025-06-16 09:30:00,46.85,46.88,46.56,46.56,75564.0,46.4422,46.4719,46.1547,46.1547,75564.0
2025-06-16 09:35:00,46.55,46.67,46.53,46.66,56326.0,46.1448,46.2637,46.125,46.2538,56326.0
2025-06-16 09:40:00,46.65,46.67,46.5,46.57,27195.0,46.2439,46.2637,46.0952,46.1646,27195.0
2025-06-16 09:45:00,46.57,46.57,46.23,46.29,133317.0,46.1646,46.1646,45.8276,45.887,133317.0
2025-06-16 09:50:00,46.29,46.41,46.1,46.19,73187.0,45.887,46.006,45.6987,45.7879,73187.0
2025-06-16 09:55:00,46.21,46.22,46.05,46.16,41889.0,45.8077,45.8177,45.6491,45.7582,41889.0
2025-06-16 10:00:00,46.08,46.1,45.99,46.01,47431.0,45.6789,45.6987,45.5897,45.6095,47431.0
2025-06-16 10:05:00,46.01,46.11,45.98,46.08,26309.0,45.6095,45.7086,45.5797,45.6789,26309.0
2025-06-16 10:10:00,46.03,46.11,45.92,45.95,19118.0,45.6293,45.7086,45.5203,45.55,19118.0
2025-06-16 10:15:00,45.93,45.97,45.82,45.85,48279.0,45.5302,45.5698,45.4211,45.4509,48279.0
2025-06-16 10:20:00,45.85,45.9,45.79,45.87,33036.0,45.4509,45.5004,45.3914,45.4707,33036.0
2025-06-16 10:25:00,45.91,45.94,45.86,45.93,17248.0,45.5104,45.5401,45.4608,45.5302,17248.0
2025-06-16 10:30:00,45.9,45.93,45.8,45.85,24873.0,45.5004,45.5302,45.4013,45.4509,24873.0
2025-06-16 10:35:00,45.86,45.98,45.84,45.97,17300.0,45.4608,45.5797,45.441,45.5698,17300.0
2025-06-16 10:40:00,45.99,46.0,45.81,45.83,20809.0,45.5897,45.5996,45.4112,45.4311,20809.0
2025-06-16 10:45:00,45.83,45.89,45.79,45.89,20372.0,45.4311,45.4905,45.3914,45.4905,20372.0
2025-06-16 10:50:00,45.9,45.93,45.84,45.92,6212.0,45.5004,45.5302,45.441,45.5203,6212.0
2025-06-16 10:55:00,45.91,45.99,45.91,45.94,9934.0,45.5104,45.5897,45.5104,45.5401,9934.0
2025-06-16 11:00:00,45.94,46.02,45.93,46.02,20437.0,45.5401,45.6194,45.5302,45.6194,20437.0
2025-06-16 11:05:00,46.03,46.18,46.03,46.17,64700.0,45.6293,45.778,45.6293,45.7681,64700.0
2025-06-16 11:10:00,46.16,46.18,46.12,46.16,26988.0,45.7582,45.778,45.7185,45.7582,26988.0
2025-06-16 11:15:00,46.12,46.18,46.08,46.11,17964.0,45.7185,45.778,45.6789,45.7086,17964.0
2025-06-16 11:20:00,46.13,46.14,46.03,46.06,13436.0,45.7284,45.7384,45.6293,45.659,13436.0
2025-06-16 11:25:00,46.06,46.22,46.04,46.2,16459.0,45.659,45.8177,45.6392,45.7978,16459.0
2025-06-16 11:30:00,46.2,46.23,46.18,46.23,6800.0,45.7978,45.8276,45.778,45.8276,6800.0
2025-06-16 11:35:00,46.26,46.26,46.13,46.16,19206.0,45.8573,45.8573,45.7284,45.7582,19206.0
2025-06-16 11:40:00,46.14,46.17,46.1,46.17,8080.0,45.7384,45.7681,45.6987,45.7681,8080.0
2025-06-16 11:45:00,46.16,46.17,46.1,46.15,7565.0,45.7582,45.7681,45.6987,45.7483,7565.0
2025-06-16 11:50:00,46.15,46.26,46.14,46.26,17531.0,45.7483,45.8573,45.7384,45.8573,17531.0
2025-06-16 11:55:00,46.24,46.35,46.23,46.28,32727.0,45.8375,45.9465,45.8276,45.8771,32727.0
2025-06-16 12:00:00,46.26,46.37,46.23,46.33,24206.0,45.8573,45.9664,45.8276,45.9267,24206.0
2025-06-16 12:05:00,46.33,46.35,46.27,46.33,10279.0,45.9267,45.9465,45.8672,45.9267,10279.0
2025-06-16 12:10:00,46.35,46.36,46.25,46.25,4593.0,45.9465,45.9564,45.8474,45.8474,4593.0
2025-06-16 12:15:00,46.26,46.26,46.19,46.19,5190.0,45.8573,45.8573,45.7879,45.7879,5190.0
2025-06-16 12:20:00,46.23,46.23,46.12,46.21,9407.0,45.8276,45.8276,45.7185,45.8077,9407.0
2025-06-16 12:25:00,46.21,46.29,46.21,46.27,7131.0,45.8077,45.887,45.8077,45.8672,7131.0
2025-06-16 12:30:00,46.27,46.28,46.23,46.25,5800.0,45.8672,45.8771,45.8276,45.8474,5800.0
2025-06-16 12:35:00,46.27,46.31,46.23,46.3,4754.0,45.8672,45.9069,45.8276,45.897,4754.0
2025-06-16 12:40:00,46.3,46.38,46.26,46.35,19969.0,45.897,45.9763,45.8573,45.9465,19969.0
2025-06-16 12:45:00,46.38,46.38,46.25,46.3,5360.0,45.9763,45.9763,45.8474,45.897,5360.0
2025-06-16 12:50:00,46.3,46.3,46.23,46.25,7672.0,45.897,45.897,45.8276,45.8474,7672.0
2025-06-16 12:55:00,46.27,46.35,46.27,46.35,4600.0,45.8672,45.9465,45.8672,45.9465,4600.0
2025-06-16 13:00:00,46.31,46.34,46.29,46.32,4196.0,45.9069,45.9366,45.887,45.9168,4196.0
2025-06-16 13:05:00,46.39,46.4,46.34,46.35,6742.0,45.9862,45.9961,45.9366,45.9465,6742.0
2025-06-16 13:10:00,46.34,46.41,46.34,46.39,1805.0,45.9366,46.006,45.9366,45.9862,1805.0
2025-06-16 13:15:00,46.42,46.42,46.35,46.35,11984.0,46.0159,46.0159,45.9465,45.9465,11984.0
2025-06-16 13:20:00,46.34,46.4,46.33,46.35,28252.0,45.9366,45.9961,45.9267,45.9465,28252.0
2025-06-16 13:25:00,46.37,46.37,46.14,46.17,11011.0,45.9664,45.9664,45.7384,45.7681,11011.0
2025-06-16 13:30:00,46.17,46.18,46.1,46.16,33832.0,45.7681,45.778,45.6987,45.7582,33832.0
2025-06-16 13:35:00,46.15,46.24,46.15,46.24,11816.0,45.7483,45.8375,45.7483,45.8375,11816.0
2025-06-16 13:40:00,46.24,46.26,46.2,46.26,3515.0,45.8375,45.8573,45.7978,45.8573,3515.0
2025-06-16 13:45:00,46.25,46.31,46.23,46.3,7420.0,45.8474,45.9069,45.8276,45.897,7420.0
2025-06-16 13:50:00,46.29,46.34,46.27,46.34,3618.0,45.887,45.9366,45.8672,45.9366,3618.0
2025-06-16 13:55:00,46.38,46.48,46.37,46.44,9247.0,45.9763,46.0754,45.9664,46.0357,9247.0
2025-06-16 14:00:00,46.43,46.43,46.37,46.37,2882.0,46.0258,46.0258,45.9664,45.9664,2882.0
2025-06-16 14:05:00,46.34,46.38,46.32,46.37,2900.0,45.9366,45.9763,45.9168,45.9664,2900.0
2025-06-16 14:10:00,46.37,46.4,46.37,46.37,2193.0,45.9664,45.9961,45.9664,45.9664,2193.0
2025-06-16 14:15:00,46.35,46.43,46.35,46.42,5815.0,45.9465,46.0258,45.9465,46.0159,5815.0
2025-06-16 14:20:00,46.41,46.46,46.38,46.39,2550.0,46.006,46.0556,45.9763,45.9862,2550.0
2025-06-16 14:25:00,46.34,46.42,46.34,46.41,3158.0,45.9366,46.0159,45.9366,46.006,3158.0
2025-06-16 14:30:00,46.42,46.48,46.4,46.46,7984.0,46.0159,46.0754,45.9961,46.0556,7984.0
2025-06-16 14:35:00,46.5,46.52,46.48,46.52,8849.0,46.0952,46.115,46.0754,46.115,8849.0
2025-06-16 14:40:00,46.5,46.52,46.49,46.52,7760.0,46.0952,46.115,46.0853,46.115,7760.0
2025-06-16 14:45:00,46.55,46.59,46.53,46.57,20608.0,46.1448,46.1844,46.125,46.1646,20608.0
2025-06-16 14:50:00,46.58,46.61,46.49,46.49,11155.0,46.1745,46.2043,46.0853,46.0853,11155.0
2025-06-16 14:55:00,46.48,46.48,46.41,46.45,10596.0,46.0754,46.0754,46.006,46.0457,10596.0
2025-06-16 15:00:00,46.47,46.57,46.46,46.55,15726.0,46.0655,46.1646,46.0556,46.1448,15726.0
2025-06-16 15:05:00,46.59,46.63,46.57,46.62,9804.0,46.1844,46.2241,46.1646,46.2142,9804.0
2025-06-16 15:10:00,46.64,46.66,46.55,46.63,9184.0,46.234,46.2538,46.1448,46.2241,9184.0
2025-06-16 15:15:00,46.62,46.64,46.59,46.64,9994.0,46.2142,46.234,46.1844,46.234,9994.0
2025-06-16 15:20:00,46.67,46.7,46.52,46.62,54611.0,46.2637,46.2935,46.115,46.2142,54611.0
2025-06-16 15:25:00,46.62,46.64,46.51,46.63,19132.0,46.2142,46.234,46.1051,46.2241,19132.0
2025-06-16 15:30:00,46.63,46.68,46.59,46.63,20895.0,46.2241,46.2737,46.1844,46.2241,20895.0
2025-06-16 15:35:00,46.62,46.62,46.57,46.57,7800.0,46.2142,46.2142,46.1646,46.1646,7800.0
2025-06-16 15:40:00,46.58,46.59,46.55,46.56,30860.0,46.1745,46.1844,46.1448,46.1547,30860.0
2025-06-16 15:45:00,46.55,46.56,46.44,46.47,16167.0,46.1448,46.1547,46.0357,46.0655,16167.0
2025-06-16 15:50:00,46.54,46.58,46.47,46.51,29215.0,46.1349,46.1745,46.0655,46.1051,29215.0
2025-06-16 15:55:00,46.49,46.64,46.43,46.44,38259.0,46.0853,46.234,46.0258,46.0357,38259.0
2025-06-17 09:30:00,47.04,47.1,46.8,46.87,83650.0,46.6305,46.69,46.3926,46.462,83650.0
2025-06-17 09:35:00,46.9,47.03,46.87,46.95,51598.0,46.4917,46.6206,46.462,46.5413,51598.0
2025-06-17 09:40:00,46.96,47.05,46.87,46.88,22698.0,46.5512,46.6404,46.462,46.4719,22698.0
2025-06-17 09:45:00,46.87,46.92,46.8,46.89,20306.0,46.462,46.5116,46.3926,46.4818,20306.0
2025-06-17 09:50:00,46.9,46.99,46.81,46.86,27346.0,46.4917,46.581,46.4025,46.4521,27346.0
2025-06-17 09:55:00,46.87,46.91,46.82,46.83,48766.0,46.462,46.5016,46.4124,46.4223,48766.0
2025-06-17 10:00:00,46.8,46.87,46.75,46.83,26089.0,46.3926,46.462,46.343,46.4223,26089.0
2025-06-17 10:05:00,46.8,46.8,46.71,46.71,13399.0,46.3926,46.3926,46.3034,46.3034,13399.0
2025-06-17 10:10:00,46.7,46.76,46.61,46.62,19164.0,46.2935,46.353,46.2043,46.2142,19164.0
2025-06-17 10:15:00,46.63,46.71,46.61,46.68,9794.0,46.2241,46.3034,46.2043,46.2737,9794.0
2025-06-17 10:20:00,46.64,46.64,46.54,46.63,62006.0,46.234,46.234,46.1349,46.2241,62006.0
2025-06-17 10:25:00,46.64,46.64,46.6,46.61,14024.0,46.234,46.234,46.1943,46.2043,14024.0
2025-06-17 10:30:00,46.61,46.63,46.56,46.62,4500.0,46.2043,46.2241,46.1547,46.2142,4500.0
2025-06-17 10:35:00,46.65,46.71,46.61,46.64,15871.0,46.2439,46.3034,46.2043,46.234,15871.0
2025-06-17 10:40:00,46.64,46.8,46.63,46.79,15319.0,46.234,46.3926,46.2241,46.3827,15319.0
2025-06-17 10:45:00,46.77,46.8,46.7,46.76,19053.0,46.3629,46.3926,46.2935,46.353,19053.0
2025-06-17 10:50:00,46.74,46.79,46.67,46.75,7745.0,46.3331,46.3827,46.2637,46.343,7745.0
2025-06-17 10:55:00,46.73,46.79,46.73,46.75,15225.0,46.3232,46.3827,46.3232,46.343,15225.0
2025-06-17 11:00:00,46.76,46.77,46.63,46.65,17767.0,46.353,46.3629,46.2241,46.2439,17767.0
2025-06-17 11:05:00,46.64,46.64,46.54,46.58,26080.0,46.234,46.234,46.1349,46.1745,26080.0
2025-06-17 11:10:00,46.58,46.59,46.41,46.41,19284.0,46.1745,46.1844,46.006,46.006,19284.0
2025-06-17 11:15:00,46.44,46.59,46.43,46.59,40352.0,46.0357,46.1844,46.0258,46.1844,40352.0
2025-06-17 11:20:00,46.6,46.65,46.58,46.62,17631.0,46.1943,46.2439,46.1745,46.2142,17631.0
2025-06-17 11:25:00,46.65,46.78,46.65,46.76,9217.0,46.2439,46.3728,46.2439,46.353,9217.0
2025-06-17 11:30:00,46.73,46.86,46.73,46.79,13941.0,46.3232,46.4521,46.3232,46.3827,13941.0
2025-06-17 11:35:00,46.83,46.83,46.7,46.74,73408.0,46.4223,46.4223,46.2935,46.3331,73408.0
2025-06-17 11:40:00,46.75,46.75,46.65,46.67,5426.0,46.343,46.343,46.2439,46.2637,5426.0
2025-06-17 11:45:00,46.69,46.75,46.68,46.72,6084.0,46.2836,46.343,46.2737,46.3133,6084.0
2025-06-17 11:50:00,46.68,46.72,46.63,46.67,3941.0,46.2737,46.3133,46.2241,46.2637,3941.0
2025-06-17 11:55:00,46.68,46.76,46.67,46.72,12730.0,46.2737,46.353,46.2637,46.3133,12730.0
2025-06-17 12:00:00,46.72,46.72,46.59,46.62,8125.0,46.3133,46.3133,46.1844,46.2142,8125.0
2025-06-17 12:05:00,46.6,46.77,46.6,46.7,24986.0,46.1943,46.3629,46.1943,46.2935,24986.0
2025-06-17 12:10:00,46.69,46.69,46.55,46.59,16512.0,46.2836,46.2836,46.1448,46.1844,16512.0
2025-06-17 12:15:00,46.56,46.6,46.53,46.56,4029.0,46.1547,46.1943,46.125,46.1547,4029.0
2025-06-17 12:20:00,46.56,46.62,46.56,46.6,7134.0,46.1547,46.2142,46.1547,46.1943,7134.0
2025-06-17 12:25:00,46.64,46.64,46.61,46.64,5600.0,46.234,46.234,46.2043,46.234,5600.0
2025-06-17 12:30:00,46.65,46.65,46.57,46.57,5450.0,46.2439,46.2439,46.1646,46.1646,5450.0
2025-06-17 12:35:00,46.57,46.59,46.54,46.58,6874.0,46.1646,46.1844,46.1349,46.1745,6874.0
2025-06-17 12:40:00,46.59,46.77,46.59,46.72,52314.0,46.1844,46.3629,46.1844,46.3133,52314.0
2025-06-17 12:45:00,46.74,46.8,46.63,46.73,27785.0,46.3331,46.3926,46.2241,46.3232,27785.0
2025-06-17 12:50:00,46.73,46.81,46.71,46.77,22373.0,46.3232,46.4025,46.3034,46.3629,22373.0
2025-06-17 12:55:00,46.77,46.99,46.77,46.92,15777.0,46.3629,46.581,46.3629,46.5116,15777.0
2025-06-17 13:00:00,46.92,46.96,46.8,46.84,20327.0,46.5116,46.5512,46.3926,46.4323,20327.0
2025-06-17 13:05:00,46.86,46.94,46.86,46.87,7422.0,46.4521,46.5314,46.4521,46.462,7422.0
2025-06-17 13:10:00,46.85,46.91,46.84,46.89,6107.0,46.4422,46.5016,46.4323,46.4818,6107.0
2025-06-17 13:15:00,46.92,46.98,46.9,46.96,4914.0,46.5116,46.571,46.4917,46.5512,4914.0
2025-06-17 13:20:00,47.0,47.07,47.0,47.05,13185.0,46.5909,46.6603,46.5909,46.6404,13185.0
2025-06-17 13:25:00,47.07,47.18,47.07,47.18,35686.0,46.6603,46.7693,46.6603,46.7693,35686.0
2025-06-17 13:30:00,47.18,47.25,47.04,47.05,50295.0,46.7693,46.8387,46.6305,46.6404,50295.0
2025-06-17 13:35:00,47.04,47.1,46.98,47.1,12071.0,46.6305,46.69,46.571,46.69,12071.0
2025-06-17 13:40:00,47.11,47.23,47.03,47.23,13856.0,46.6999,46.8189,46.6206,46.8189,13856.0
2025-06-17 13:45:00,47.23,47.42,47.18,47.36,22697.0,46.8189,47.0072,46.7693,46.9477,22697.0
2025-06-17 13:50:00,47.35,47.47,47.33,47.35,31337.0,46.9378,47.0568,46.918,46.9378,31337.0
2025-06-17 13:55:00,47.3,47.36,47.28,47.36,15418.0,46.8883,46.9477,46.8684,46.9477,15418.0
2025-06-17 14:00:00,47.42,47.56,47.42,47.53,37433.0,47.0072,47.146,47.0072,47.1163,37433.0
2025-06-17 14:05:00,47.51,47.52,47.41,47.41,34540.0,47.0964,47.1063,46.9973,46.9973,34540.0
2025-06-17 14:10:00,47.42,47.49,47.37,47.48,20529.0,47.0072,47.0766,46.9576,47.0667,20529.0
2025-06-17 14:15:00,47.45,47.53,47.44,47.5,8450.0,47.0369,47.1163,47.027,47.0865,8450.0
2025-06-17 14:20:00,47.49,47.56,47.47,47.56,10444.0,47.0766,47.146,47.0568,47.146,10444.0
2025-06-17 14:25:00,47.56,47.67,47.52,47.6,30159.0,47.146,47.255,47.1063,47.1856,30159.0
2025-06-17 14:30:00,47.6,47.61,47.51,47.57,10813.0,47.1856,47.1956,47.0964,47.1559,10813.0
2025-06-17 14:35:00,47.52,47.64,47.49,47.62,16661.0,47.1063,47.2253,47.0766,47.2055,16661.0
2025-06-17 14:40:00,47.62,47.74,47.62,47.66,19086.0,47.2055,47.3244,47.2055,47.2451,19086.0
2025-06-17 14:45:00,47.63,47.67,47.59,47.63,6107.0,47.2154,47.255,47.1757,47.2154,6107.0
2025-06-17 14:50:00,47.63,47.69,47.61,47.68,7158.0,47.2154,47.2749,47.1956,47.2649,7158.0
2025-06-17 14:55:00,47.61,47.61,47.47,47.47,12508.0,47.1956,47.1956,47.0568,47.0568,12508.0
2025-06-17 15:00:00,47.47,47.59,47.46,47.59,24026.0,47.0568,47.1757,47.0469,47.1757,24026.0
2025-06-17 15:05:00,47.59,47.64,47.5,47.52,11449.0,47.1757,47.2253,47.0865,47.1063,11449.0
2025-06-17 15:10:00,47.55,47.57,47.42,47.47,14021.0,47.1361,47.1559,47.0072,47.0568,14021.0
2025-06-17 15:15:00,47.43,47.53,47.43,47.52,3141.0,47.0171,47.1163,47.0171,47.1063,3141.0
2025-06-17 15:20:00,47.53,47.53,47.4,47.41,6862.0,47.1163,47.1163,46.9874,46.9973,6862.0
2025-06-17 15:25:00,47.4,47.44,47.4,47.41,6278.0,46.9874,47.027,46.9874,46.9973,6278.0
2025-06-17 15:30:00,47.41,47.51,47.41,47.48,5499.0,46.9973,47.0964,46.9973,47.0667,5499.0
2025-06-17 15:35:00,47.43,47.49,47.41,47.46,3300.0,47.0171,47.0766,46.9973,47.0469,3300.0
2025-06-17 15:40:00,47.5,47.58,47.46,47.53,17144.0,47.0865,47.1658,47.0469,47.1163,17144.0
2025-06-17 15:45:00,47.52,47.52,47.37,47.39,15188.0,47.1063,47.1063,46.9576,46.9775,15188.0
2025-06-17 15:50:00,47.37,47.48,47.29,47.46,15073.0,46.9576,47.0667,46.8783,47.0469,15073.0
2025-06-17 15:55:00,47.5,47.58,47.39,47.49,64153.0,47.0865,47.1658,46.9775,47.0766,64153.0
2025-06-18 09:30:00,47.33,47.59,47.33,47.46,52112.0,46.918,47.1757,46.918,47.0469,52112.0
2025-06-18 09:35:00,47.46,47.48,47.24,47.3,9614.0,47.0469,47.0667,46.8288,46.8883,9614.0
2025-06-18 09:40:00,47.34,47.48,47.34,47.4,9701.0,46.9279,47.0667,46.9279,46.9874,9701.0
2025-06-18 09:45:00,47.37,47.41,47.25,47.26,19135.0,46.9576,46.9973,46.8387,46.8486,19135.0
2025-06-18 09:50:00,47.28,47.28,47.06,47.13,37204.0,46.8684,46.8684,46.6503,46.7197,37204.0
2025-06-18 09:55:00,47.13,47.18,47.09,47.15,12870.0,46.7197,46.7693,46.6801,46.7396,12870.0
2025-06-18 10:00:00,47.15,47.22,47.03,47.07,34691.0,46.7396,46.809,46.6206,46.6603,34691.0
2025-06-18 10:05:00,47.07,47.13,46.99,47.06,17067.0,46.6603,46.7197,46.581,46.6503,17067.0
2025-06-18 10:10:00,47.08,47.15,46.9,46.9,10583.0,46.6702,46.7396,46.4917,46.4917,10583.0
2025-06-18 10:15:00,46.94,46.95,46.78,46.84,21383.0,46.5314,46.5413,46.3728,46.4323,21383.0
2025-06-18 10:20:00,46.81,46.81,46.69,46.71,27754.0,46.4025,46.4025,46.2836,46.3034,27754.0
2025-06-18 10:25:00,46.7,46.7,46.58,46.65,23834.0,46.2935,46.2935,46.1745,46.2439,23834.0
2025-06-18 10:30:00,46.65,46.68,46.54,46.56,21621.0,46.2439,46.2737,46.1349,46.1547,21621.0
2025-06-18 10:35:00,46.56,46.59,46.51,46.53,21226.0,46.1547,46.1844,46.1051,46.125,21226.0
2025-06-18 10:40:00,46.52,46.62,46.5,46.54,34552.0,46.115,46.2142,46.0952,46.1349,34552.0
2025-06-18 10:45:00,46.55,46.61,46.47,46.55,46463.0,46.1448,46.2043,46.0655,46.1448,46463.0
2025-06-18 10:50:00,46.57,46.63,46.51,46.58,24263.0,46.1646,46.2241,46.1051,46.1745,24263.0
2025-06-18 10:55:00,46.6,46.64,46.56,46.59,5028.0,46.1943,46.234,46.1547,46.1844,5028.0
2025-06-18 11:00:00,46.6,46.63,46.56,46.58,12982.0,46.1943,46.2241,46.1547,46.1745,12982.0
2025-06-18 11:05:00,46.58,46.73,46.55,46.73,12880.0,46.1745,46.3232,46.1448,46.3232,12880.0
2025-06-18 11:10:00,46.72,46.75,46.7,46.74,6928.0,46.3133,46.343,46.2935,46.3331,6928.0
2025-06-18 11:15:00,46.73,46.78,46.7,46.78,5336.0,46.3232,46.3728,46.2935,46.3728,5336.0
2025-06-18 11:20:00,46.75,46.88,46.73,46.86,25891.0,46.343,46.4719,46.3232,46.4521,25891.0
2025-06-18 11:25:00,46.88,46.95,46.85,46.86,18182.0,46.4719,46.5413,46.4422,46.4521,18182.0
2025-06-18 11:30:00,46.81,46.86,46.78,46.86,26731.0,46.4025,46.4521,46.3728,46.4521,26731.0
2025-06-18 11:35:00,46.88,46.97,46.87,46.91,18023.0,46.4719,46.5611,46.462,46.5016,18023.0
2025-06-18 11:40:00,46.92,47.02,46.89,46.95,23785.0,46.5116,46.6107,46.4818,46.5413,23785.0
2025-06-18 11:45:00,46.94,46.99,46.89,46.9,9482.0,46.5314,46.581,46.4818,46.4917,9482.0
2025-06-18 11:50:00,46.89,46.92,46.81,46.88,20826.0,46.4818,46.5116,46.4025,46.4719,20826.0
2025-06-18 11:55:00,46.9,47.06,46.89,47.06,13590.0,46.4917,46.6503,46.4818,46.6503,13590.0
2025-06-18 12:00:00,47.05,47.07,46.97,46.99,21658.0,46.6404,46.6603,46.5611,46.581,21658.0
2025-06-18 12:05:00,46.99,47.01,46.89,46.89,9717.0,46.581,46.6008,46.4818,46.4818,9717.0
2025-06-18 12:10:00,46.88,46.92,46.87,46.87,3341.0,46.4719,46.5116,46.462,46.462,3341.0
2025-06-18 12:15:00,46.88,46.97,46.87,46.97,8782.0,46.4719,46.5611,46.462,46.5611,8782.0
2025-06-18 12:20:00,46.97,47.04,46.94,47.0,12362.0,46.5611,46.6305,46.5314,46.5909,12362.0
2025-06-18 12:25:00,47.02,47.19,47.01,47.16,15500.0,46.6107,46.7792,46.6008,46.7495,15500.0
2025-06-18 12:30:00,47.15,47.18,47.09,47.15,11130.0,46.7396,46.7693,46.6801,46.7396,11130.0
2025-06-18 12:35:00,47.16,47.2,47.12,47.13,9849.0,46.7495,46.7891,46.7098,46.7197,9849.0
2025-06-18 12:40:00,47.1,47.16,47.07,47.07,8829.0,46.69,46.7495,46.6603,46.6603,8829.0
2025-06-18 12:45:00,47.07,47.11,47.02,47.09,8376.0,46.6603,46.6999,46.6107,46.6801,8376.0
2025-06-18 12:50:00,47.09,47.12,46.96,47.12,6375.0,46.6801,46.7098,46.5512,46.7098,6375.0
2025-06-18 12:55:00,47.11,47.14,47.07,47.14,4693.0,46.6999,46.7296,46.6603,46.7296,4693.0
2025-06-18 13:00:00,47.18,47.18,47.08,47.09,2804.0,46.7693,46.7693,46.6702,46.6801,2804.0
2025-06-18 13:05:00,47.09,47.14,47.08,47.11,3700.0,46.6801,46.7296,46.6702,46.6999,3700.0
2025-06-18 13:10:00,47.11,47.18,47.08,47.16,5650.0,46.6999,46.7693,46.6702,46.7495,5650.0
2025-06-18 13:15:00,47.16,47.16,47.11,47.13,7909.0,46.7495,46.7495,46.6999,46.7197,7909.0
2025-06-18 13:20:00,47.13,47.19,47.11,47.19,10377.0,46.7197,46.7792,46.6999,46.7792,10377.0
2025-06-18 13:25:00,47.17,47.18,47.12,47.15,4575.0,46.7594,46.7693,46.7098,46.7396,4575.0
2025-06-18 13:30:00,47.16,47.34,47.12,47.24,34072.0,46.7495,46.9279,46.7098,46.8288,34072.0
2025-06-18 13:35:00,47.26,47.32,47.18,47.18,23409.0,46.8486,46.9081,46.7693,46.7693,23409.0
2025-06-18 13:40:00,47.19,47.22,47.08,47.12,16767.0,46.7792,46.809,46.6702,46.7098,16767.0
2025-06-18 13:45:00,47.1,47.13,46.97,47.05,15600.0,46.69,46.7197,46.5611,46.6404,15600.0
2025-06-18 13:50:00,47.07,47.08,46.99,46.99,5402.0,46.6603,46.6702,46.581,46.581,5402.0
2025-06-18 13:55:00,47.01,47.07,46.99,47.07,1864.0,46.6008,46.6603,46.581,46.6603,1864.0
2025-06-18 14:00:00,47.04,47.22,46.75,47.21,117138.0,46.6305,46.809,46.343,46.799,117138.0
2025-06-18 14:05:00,47.22,47.24,47.0,47.12,18786.0,46.809,46.8288,46.5909,46.7098,18786.0
2025-06-18 14:10:00,47.15,47.19,47.03,47.05,64217.0,46.7396,46.7792,46.6206,46.6404,64217.0
2025-06-18 14:15:00,47.05,47.13,46.99,47.13,6677.0,46.6404,46.7197,46.581,46.7197,6677.0
2025-06-18 14:20:00,47.16,47.18,47.12,47.16,3799.0,46.7495,46.7693,46.7098,46.7495,3799.0
2025-06-18 14:25:00,47.1,47.15,47.05,47.09,13364.0,46.69,46.7396,46.6404,46.6801,13364.0
2025-06-18 14:30:00,47.08,47.14,46.92,46.95,12436.0,46.6702,46.7296,46.5116,46.5413,12436.0
2025-06-18 14:35:00,46.99,47.18,46.95,47.01,11565.0,46.581,46.7693,46.5413,46.6008,11565.0
2025-06-18 14:40:00,47.04,47.04,46.76,46.86,17515.0,46.6305,46.6305,46.353,46.4521,17515.0
2025-06-18 14:45:00,46.89,47.11,46.89,47.1,55247.0,46.4818,46.6999,46.4818,46.69,55247.0
2025-06-18 14:50:00,47.09,47.37,47.08,47.3,58043.0,46.6801,46.9576,46.6702,46.8883,58043.0
2025-06-18 14:55:00,47.31,47.7,47.3,47.56,134187.0,46.8982,47.2848,46.8883,47.146,134187.0
2025-06-18 15:00:00,47.69,47.77,47.41,47.43,51469.0,47.2749,47.3542,46.9973,47.0171,51469.0
2025-06-18 15:05:00,47.38,47.65,47.38,47.62,25993.0,46.9676,47.2352,46.9676,47.2055,25993.0
2025-06-18 15:10:00,47.63,47.75,47.34,47.45,53023.0,47.2154,47.3343,46.9279,47.0369,53023.0
2025-06-18 15:15:00,47.46,47.59,47.45,47.48,86988.0,47.0469,47.1757,47.0369,47.0667,86988.0
2025-06-18 15:20:00,47.44,47.46,47.34,47.41,121740.0,47.027,47.0469,46.9279,46.9973,121740.0
2025-06-18 15:25:00,47.46,47.81,47.44,47.8,49474.0,47.0469,47.3938,47.027,47.3839,49474.0
2025-06-18 15:30:00,47.82,47.85,47.6,47.62,69029.0,47.4037,47.4335,47.1856,47.2055,69029.0
2025-06-18 15:35:00,47.51,47.57,47.49,47.57,6754.0,47.0964,47.1559,47.0766,47.1559,6754.0
2025-06-18 15:40:00,47.55,47.59,47.4,47.4,9307.0,47.1361,47.1757,46.9874,46.9874,9307.0
2025-06-18 15:45:00,47.39,47.49,47.39,47.47,5180.0,46.9775,47.0766,46.9775,47.0568,5180.0
2025-06-18 15:50:00,47.5,47.67,47.43,47.66,37923.0,47.0865,47.255,47.0171,47.2451,37923.0
2025-06-18 15:55:00,47.67,47.74,47.58,47.65,46269.0,47.255,47.3244,47.1658,47.2352,46269.0
2025-06-20 09:30:00,47.11,47.31,47.1,47.18,95976.0,46.6999,46.8982,46.69,46.7693,95976.0
2025-06-20 09:35:00,47.16,47.22,46.92,46.99,49376.0,46.7495,46.809,46.5116,46.581,49376.0
2025-06-20 09:40:00,46.95,46.99,46.85,46.87,29962.0,46.5413,46.581,46.4422,46.462,29962.0
2025-06-20 09:45:00,46.85,47.16,46.85,47.16,31565.0,46.4422,46.7495,46.4422,46.7495,31565.0
2025-06-20 09:50:00,47.17,47.33,47.17,47.23,43083.0,46.7594,46.918,46.7594,46.8189,43083.0
2025-06-20 09:55:00,47.2,47.28,47.15,47.26,8720.0,46.7891,46.8684,46.7396,46.8486,8720.0
2025-06-20 10:00:00,47.25,47.27,47.17,47.21,15474.0,46.8387,46.8585,46.7594,46.799,15474.0
2025-06-20 10:05:00,47.18,47.34,47.18,47.28,17321.0,46.7693,46.9279,46.7693,46.8684,17321.0
2025-06-20 10:10:00,47.28,47.36,47.26,47.27,16696.0,46.8684,46.9477,46.8486,46.8585,16696.0
2025-06-20 10:15:00,47.28,47.31,47.15,47.16,13734.0,46.8684,46.8982,46.7396,46.7495,13734.0
2025-06-20 10:20:00,47.15,47.38,47.08,47.37,30315.0,46.7396,46.9676,46.6702,46.9576,30315.0
2025-06-20 10:25:00,47.42,47.49,47.3,47.34,20770.0,47.0072,47.0766,46.8883,46.9279,20770.0
2025-06-20 10:30:00,47.37,47.45,47.33,47.45,5999.0,46.9576,47.0369,46.918,47.0369,5999.0
2025-06-20 10:35:00,47.44,47.44,47.27,47.3,4010.0,47.027,47.027,46.8585,46.8883,4010.0
2025-06-20 10:40:00,47.29,47.58,47.21,47.34,62569.0,46.8783,47.1658,46.799,46.9279,62569.0
2025-06-20 10:45:00,47.36,47.5,47.36,47.42,11844.0,46.9477,47.0865,46.9477,47.0072,11844.0
2025-06-20 10:50:00,47.44,47.59,47.43,47.55,44913.0,47.027,47.1757,47.0171,47.1361,44913.0
2025-06-20 10:55:00,47.58,47.59,47.47,47.55,10850.0,47.1658,47.1757,47.0568,47.1361,10850.0
2025-06-20 11:00:00,47.57,47.75,47.57,47.72,17600.0,47.1559,47.3343,47.1559,47.3046,17600.0
2025-06-20 11:05:00,47.72,47.74,47.55,47.59,26290.0,47.3046,47.3244,47.1361,47.1757,26290.0
2025-06-20 11:10:00,47.53,47.53,47.42,47.43,13808.0,47.1163,47.1163,47.0072,47.0171,13808.0
2025-06-20 11:15:00,47.41,47.45,47.29,47.33,11045.0,46.9973,47.0369,46.8783,46.918,11045.0
2025-06-20 11:20:00,47.34,47.41,47.3,47.31,9288.0,46.9279,46.9973,46.8883,46.8982,9288.0
2025-06-20 11:25:00,47.29,47.41,47.28,47.41,5854.0,46.8783,46.9973,46.8684,46.9973,5854.0
2025-06-20 11:30:00,47.38,47.39,47.22,47.23,3641.0,46.9676,46.9775,46.809,46.8189,3641.0
2025-06-20 11:35:00,47.22,47.27,47.12,47.12,13088.0,46.809,46.8585,46.7098,46.7098,13088.0
2025-06-20 11:40:00,47.13,47.21,47.11,47.14,9731.0,46.7197,46.799,46.6999,46.7296,9731.0
2025-06-20 11:45:00,47.15,47.24,47.15,47.18,7937.0,46.7396,46.8288,46.7396,46.7693,7937.0
2025-06-20 11:50:00,47.22,47.44,47.22,47.43,11498.0,46.809,47.027,46.809,47.0171,11498.0
2025-06-20 11:55:00,47.45,47.5,47.43,47.48,7141.0,47.0369,47.0865,47.0171,47.0667,7141.0
2025-06-20 12:00:00,47.52,47.58,47.49,47.54,10841.0,47.1063,47.1658,47.0766,47.1262,10841.0
2025-06-20 12:05:00,47.55,47.58,47.5,47.5,4334.0,47.1361,47.1658,47.0865,47.0865,4334.0
2025-06-20 12:10:00,47.48,47.61,47.4,47.57,13079.0,47.0667,47.1956,46.9874,47.1559,13079.0
2025-06-20 12:15:00,47.6,47.64,47.53,47.54,6879.0,47.1856,47.2253,47.1163,47.1262,6879.0
2025-06-20 12:20:00,47.58,47.59,47.49,47.49,6599.0,47.1658,47.1757,47.0766,47.0766,6599.0
2025-06-20 12:25:00,47.48,47.5,47.42,47.43,6305.0,47.0667,47.0865,47.0072,47.0171,6305.0
2025-06-20 12:30:00,47.42,47.44,47.36,47.36,5900.0,47.0072,47.027,46.9477,46.9477,5900.0
2025-06-20 12:35:00,47.39,47.39,47.33,47.34,6446.0,46.9775,46.9775,46.918,46.9279,6446.0
2025-06-20 12:40:00,47.35,47.46,47.35,47.43,26128.0,46.9378,47.0469,46.9378,47.0171,26128.0
2025-06-20 12:45:00,47.38,47.5,47.35,47.48,8188.0,46.9676,47.0865,46.9378,47.0667,8188.0
2025-06-20 12:50:00,47.49,47.49,47.36,47.36,3520.0,47.0766,47.0766,46.9477,46.9477,3520.0
2025-06-20 12:55:00,47.34,47.47,47.31,47.39,31716.0,46.9279,47.0568,46.8982,46.9775,31716.0
2025-06-20 13:00:00,47.4,47.42,47.3,47.4,11148.0,46.9874,47.0072,46.8883,46.9874,11148.0
2025-06-20 13:05:00,47.46,47.48,47.4,47.44,9811.0,47.0469,47.0667,46.9874,47.027,9811.0
2025-06-20 13:10:00,47.46,47.46,47.37,47.37,3000.0,47.0469,47.0469,46.9576,46.9576,3000.0
2025-06-20 13:15:00,47.38,47.57,47.3,47.57,43718.0,46.9676,47.1559,46.8883,47.1559,43718.0
2025-06-20 13:20:00,47.59,47.67,47.53,47.64,4309.0,47.1757,47.255,47.1163,47.2253,4309.0
2025-06-20 13:25:00,47.64,47.82,47.64,47.82,14239.0,47.2253,47.4037,47.2253,47.4037,14239.0
2025-06-20 13:30:00,47.82,47.88,47.78,47.84,20489.0,47.4037,47.4632,47.3641,47.4236,20489.0
2025-06-20 13:35:00,47.83,47.99,47.82,47.95,17321.0,47.4136,47.5722,47.4037,47.5326,17321.0
2025-06-20 13:40:00,47.93,47.93,47.78,47.9,7515.0,47.5128,47.5128,47.3641,47.483,7515.0
2025-06-20 13:45:00,47.89,47.94,47.85,47.93,6636.0,47.4731,47.5227,47.4335,47.5128,6636.0
2025-06-20 13:50:00,47.9,47.97,47.88,47.91,9203.0,47.483,47.5524,47.4632,47.4929,9203.0
2025-06-20 13:55:00,47.89,47.89,47.82,47.82,4893.0,47.4731,47.4731,47.4037,47.4037,4893.0
2025-06-20 14:00:00,47.82,47.85,47.75,47.75,9965.0,47.4037,47.4335,47.3343,47.3343,9965.0
2025-06-20 14:05:00,47.76,47.79,47.74,47.77,8476.0,47.3443,47.374,47.3244,47.3542,8476.0
2025-06-20 14:10:00,47.76,47.77,47.71,47.72,6898.0,47.3443,47.3542,47.2947,47.3046,6898.0
2025-06-20 14:15:00,47.7,47.73,47.51,47.51,8621.0,47.2848,47.3145,47.0964,47.0964,8621.0
2025-06-20 14:20:00,47.5,47.55,47.5,47.52,10182.0,47.0865,47.1361,47.0865,47.1063,10182.0
2025-06-20 14:25:00,47.53,47.61,47.53,47.61,6350.0,47.1163,47.1956,47.1163,47.1956,6350.0
2025-06-20 14:30:00,47.6,47.61,47.54,47.56,5510.0,47.1856,47.1956,47.1262,47.146,5510.0
2025-06-20 14:35:00,47.55,47.65,47.55,47.62,5825.0,47.1361,47.2352,47.1361,47.2055,5825.0
2025-06-20 14:40:00,47.67,47.68,47.61,47.66,3751.0,47.255,47.2649,47.1956,47.2451,3751.0
2025-06-20 14:45:00,47.69,47.69,47.62,47.67,5821.0,47.2749,47.2749,47.2055,47.255,5821.0
2025-06-20 14:50:00,47.67,47.71,47.65,47.65,6549.0,47.255,47.2947,47.2352,47.2352,6549.0
2025-06-20 14:55:00,47.74,47.9,47.74,47.84,4926.0,47.3244,47.483,47.3244,47.4236,4926.0
2025-06-20 15:00:00,47.87,47.88,47.74,47.81,18855.0,47.4533,47.4632,47.3244,47.3938,18855.0
2025-06-20 15:05:00,47.84,47.84,47.77,47.81,7507.0,47.4236,47.4236,47.3542,47.3938,7507.0
2025-06-20 15:10:00,47.84,47.84,47.73,47.8,10129.0,47.4236,47.4236,47.3145,47.3839,10129.0
2025-06-20 15:15:00,47.78,47.83,47.73,47.75,10916.0,47.3641,47.4136,47.3145,47.3343,10916.0
2025-06-20 15:20:00,47.72,47.8,47.7,47.74,6049.0,47.3046,47.3839,47.2848,47.3244,6049.0
2025-06-20 15:25:00,47.75,47.88,47.74,47.82,12301.0,47.3343,47.4632,47.3244,47.4037,12301.0
2025-06-20 15:30:00,47.83,47.83,47.75,47.75,12933.0,47.4136,47.4136,47.3343,47.3343,12933.0
2025-06-20 15:35:00,47.76,47.8,47.7,47.76,6858.0,47.3443,47.3839,47.2848,47.3443,6858.0
2025-06-20 15:40:00,47.77,47.82,47.75,47.75,7975.0,47.3542,47.4037,47.3343,47.3343,7975.0
2025-06-20 15:45:00,47.74,47.78,47.67,47.73,17951.0,47.3244,47.3641,47.255,47.3145,17951.0
2025-06-20 15:50:00,47.73,47.73,47.46,47.52,79576.0,47.3145,47.3145,47.0469,47.1063,79576.0
2025-06-20 15:55:00,47.53,47.77,47.43,47.63,72887.0,47.1163,47.3542,47.0171,47.2154,72887.0